仁寶 (2324)-國泰-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
37.35
漲跌
▲0.85
漲幅
+2.33%
成交量
84,940張
產業
上市電腦週邊類股▲1.09%
1792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－國泰-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

國泰-忠孝券商分點個股進出
國泰-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
2024/05/14	26.2	37.78	32.4	37.89	37.35	-6.2	30,051	-0.02%
2024/05/13	0	0.00	9.2	36.36	36.50	-9.2	28,937	-0.03%
2024/05/10	5.3	36.00	2	36.30	36.40	3.3	29,174	0.01%
2024/05/09	37.4	36.26	35.6	36.09	36.25	1.8	29,187	0.01%
2024/05/08	0	0.00	26	35.93	36.00	-26	29,033	-0.09%
2024/05/07	42	35.00	42	35.28	35.60	0	29,106	0.00%
2024/05/06	4	35.75	1	36.10	35.60	3	29,050	0.01%
2024/05/03	1.3	35.71	4	35.75	35.10	-2.7	29,716	-0.01%
2024/05/02	5.5	35.08	0.1	35.10	35.05	5.4	30,087	0.02%
2024/04/30	2.4	36.00	1	36.00	35.80	1.3	30,122	0.00%
2024/04/29	5	36.51	3.1	36.28	36.35	2	30,559	0.01%
2024/04/26	5	35.88	6.4	35.97	36.00	-1.4	31,554	0.00%
2024/04/25	0.1	35.55	1.1	35.54	35.50	-1	32,093	0.00%
2024/04/24	0.1	35.29	8	35.45	35.50	-7.9	32,671	-0.02%
2024/04/23	2	34.38	1	34.75	34.50	1	32,739	0.00%
2024/04/22	17.2	34.36	15.1	34.65	34.20	2.1	32,862	0.01%
2024/04/19	7	35.35	6	35.73	35.30	1	32,811	0.00%
2024/04/18	4.1	36.06	7	35.92	36.05	-2.9	32,823	-0.01%
2024/04/17	6.2	35.66	8.1	35.68	35.60	-1.9	33,090	-0.01%
2024/04/16	145.7	36.07	138.3	35.34	35.30	7.4	33,636	0.02%	大買/大賣/
2024/04/15	3	36.40	0	36.50	36.30	3	34,543	0.01%
2024/04/12	5.2	36.47	2	36.65	36.40	3.2	35,140	0.01%
2024/04/11	8	36.79	76	36.51	36.85	-68	35,475	-0.19%
2024/04/10	77	36.82	9	36.95	36.60	68	36,142	0.19%
2024/04/09	26.1	36.47	27	36.42	36.45	-0.9	36,798	0.00%
2024/04/08	74.3	35.96	63	35.95	35.95	11.3	37,651	0.03%
2024/04/03	6.1	36.76	0	0.00	36.55	6.1	38,743	0.02%
2024/04/02	8.4	36.72	8.1	36.81	36.85	0.3	40,335	0.00%
2024/04/01	23	36.31	22	36.58	36.55	1	42,947	0.00%
2024/03/29	79.1	35.79	1	36.15	36.20	78.1	45,500	0.17%
2024/03/28	13.1	38.12	20	38.18	38.30	-6.9	46,371	-0.01%
2024/03/27	5	38.20	10.1	37.98	38.10	-5.1	47,113	-0.01%
2024/03/26	25.3	38.20	11	38.20	37.90	14.3	49,405	0.03%
2024/03/25	39.2	38.61	48.1	38.67	38.55	-8.9	53,777	-0.02%
2024/03/22	12	39.10	27.6	38.89	38.65	-15.6	54,284	-0.03%
2024/03/21	42	38.39	62.1	38.36	38.40	-20.1	54,988	-0.04%
2024/03/20	14.2	38.08	35.4	38.05	37.90	-21.2	54,984	-0.04%
2024/03/19	7.2	37.24	171.1	37.35	37.20	-163.9	55,002	-0.30%	大賣/鉅額交易
2024/03/18	10	36.85	16.5	36.82	36.90	-6.5	55,410	-0.01%
2024/03/15	5	36.74	20.3	37.08	37.00	-15.3	55,491	-0.03%
2024/03/14	10.1	36.64	8	36.85	36.65	2.1	55,260	0.00%
2024/03/13	30.2	37.24	14	37.25	36.70	16.2	55,030	0.03%
2024/03/12	34.5	36.46	19	36.82	37.20	15.5	54,872	0.03%
2024/03/11	15.3	36.81	47	36.81	36.90	-31.7	54,603	-0.06%
2024/03/08	34.1	36.67	12	36.70	36.65	22.1	54,474	0.04%
2024/03/07	90	36.42	5.3	36.96	36.55	84.7	54,118	0.16%
2024/03/06	10.4	37.69	14.1	37.69	37.55	-3.7	53,599	-0.01%
2024/03/05	41.5	37.89	21.1	37.74	37.80	20.4	53,461	0.04%
2024/03/04	160.2	38.95	203.6	39.16	38.00	-43.4	52,965	-0.08%	大買/大賣/
2024/03/01	17	36.55	9	36.78	36.70	8	49,312	0.02%
2024/02/29	15.1	35.92	6.1	36.29	36.50	9	49,162	0.02%
2024/02/27	165	37.08	252.1	37.05	36.50	-87.1	48,643	-0.18%	大買/大賣/
2024/02/26	7.2	35.97	105	36.15	36.00	-97.8	47,815	-0.20%	大賣/
2024/02/23	20.1	36.55	9.5	36.94	36.20	10.6	47,759	0.02%
2024/02/22	4.4	36.87	13	36.95	36.75	-8.7	47,852	-0.02%
2024/02/21	4.3	36.52	3.3	36.57	36.75	1	47,736	0.00%
2024/02/20	2	36.63	0	0.00	36.80	2	47,744	0.00%
2024/02/19	15.5	36.26	10	36.61	36.90	5.5	47,640	0.01%
2024/02/16	17.3	36.63	29.5	36.81	36.85	-12.2	47,432	-0.03%
2024/02/15	6.3	35.73	3	35.85	35.80	3.3	46,988	0.01%
2024/02/05	8	35.93	0	0.00	35.90	8	46,768	0.02%
2024/02/02	22.6	35.96	1	35.85	35.80	21.6	46,629	0.05%
2024/02/01	5	36.00	3.4	36.19	36.40	1.6	46,487	0.00%
2024/01/31	21.3	35.78	10	35.95	35.85	11.3	46,345	0.02%
2024/01/30	11.1	36.16	0.1	36.15	36.00	11	46,228	0.02%
2024/01/29	1	35.30	10.6	36.07	36.35	-9.6	46,094	-0.02%
2024/01/26	86.7	35.77	73.3	35.66	35.50	13.4	45,936	0.03%
2024/01/25	45.5	37.34	30.1	37.48	37.20	15.3	45,153	0.03%
2024/01/24	53.5	37.15	32.1	37.10	36.85	21.5	44,784	0.05%
2024/01/23	31.3	37.21	9	37.38	37.55	22.2	44,688	0.05%
2024/01/22	12.1	37.28	11.5	37.43	37.60	0.6	44,242	0.00%
2024/01/19	34.1	36.00	28.5	36.18	36.30	5.6	43,240	0.01%
2024/01/18	12.6	35.17	17.1	34.96	34.80	-4.5	42,754	-0.01%
2024/01/17	10	34.76	15.1	34.98	34.55	-5.1	42,118	-0.01%
2024/01/16	26.1	35.18	2.3	35.14	35.00	23.8	41,998	0.06%
2024/01/15	5	35.93	0.1	35.93	35.55	4.9	41,748	0.01%
2024/01/12	29.6	35.54	17.4	35.61	35.60	12.2	41,713	0.03%
2024/01/11	15	35.97	11.2	36.01	36.10	3.8	41,571	0.01%
2024/01/10	32.9	35.95	142.7	35.98	35.85	-109.8	41,583	-0.26%	大賣/鉅額交易
2024/01/09	127.2	37.41	20.9	37.18	36.95	106.3	41,042	0.26%	大買/鉅額交易
2024/01/08	35.1	37.55	53.1	37.57	37.75	-18	40,032	-0.04%
2024/01/05	25.8	37.30	54.1	36.78	36.95	-28.3	39,758	-0.07%
2024/01/04	21.6	37.46	17.2	37.47	37.30	4.4	39,379	0.01%
2024/01/03	155.5	38.61	51.1	38.80	38.10	104.4	38,862	0.27%	大買/鉅額交易
2024/01/02	85.9	39.13	16.1	39.14	39.55	69.8	38,130	0.18%
2023/12/29	95.5	39.77	64.8	39.75	39.85	30.7	37,329	0.08%
2023/12/28	114.2	39.48	79.4	39.15	38.95	34.8	36,084	0.10%	大買/
2023/12/27	196.2	39.97	174.3	40.05	40.20	21.9	34,511	0.06%	大買/大賣/
2023/12/26	264.7	38.78	264.3	38.78	39.05	0.3	31,846	0.00%	大買/大賣/
2023/12/25	71	36.84	63.3	36.88	37.10	7.8	29,191	0.03%
2023/12/22	23.6	36.08	10.3	36.30	36.10	13.3	27,245	0.05%
2023/12/21	110.3	37.07	70.2	36.94	36.70	40.1	26,262	0.15%	大買/
2023/12/20	95.1	36.85	165.5	36.96	37.40	-70.3	23,885	-0.29%	大賣/
2023/12/19	46.1	33.94	20.2	34.01	34.00	25.9	19,249	0.13%
2023/12/18	34.6	34.87	74	35.19	34.60	-39.4	18,792	-0.21%
2023/12/15	19	33.11	19.1	33.39	33.05	-0.1	17,746	0.00%
2023/12/14	50	33.96	11.3	33.97	33.65	38.7	17,422	0.22%
2023/12/13	21.1	32.66	48.5	33.15	33.75	-27.4	16,926	-0.16%
2023/12/12	6	32.22	3.2	32.00	32.00	2.8	16,677	0.02%
2023/12/11	1	31.95	27.2	31.97	32.20	-26.2	16,723	-0.16%
2023/12/08	1	31.35	0	0.00	31.20	1	16,423	0.01%
2023/12/07	5.2	31.13	0	0.00	30.95	5.2	16,698	0.03%
2023/12/06	0.1	31.20	5.6	31.27	31.25	-5.6	16,978	-0.03%
2023/12/05	1	30.40	2	30.45	30.40	-1	16,872	-0.01%
2023/12/01	2.1	30.45	0	0.00	30.35	2.1	17,274	0.01%
2023/11/30	0	0.00	5.1	30.57	30.90	-5.1	17,485	-0.03%
2023/11/29	1	30.90	2	30.95	30.75	-1	17,308	-0.01%
2023/11/28	1	30.35	0	0.00	30.65	1	17,447	0.01%
2023/11/27	0.1	30.85	6	30.50	30.35	-5.9	18,073	-0.03%
2023/11/24	1	30.40	1	30.45	30.25	0	18,300	0.00%
2023/11/22	5.8	30.95	1	30.86	30.80	4.8	19,074	0.03%
2023/11/21	1	31.10	3.3	30.99	31.20	-2.3	19,818	-0.01%
2023/11/20	3.1	30.27	10.1	30.48	30.75	-7.1	20,759	-0.03%
2023/11/17	0	30.35	1	30.20	30.35	-1	21,344	0.00%
2023/11/16	3	30.07	0.7	30.15	30.00	2.3	22,307	0.01%
2023/11/15	5	30.51	0	0.00	30.25	5	23,218	0.02%
2023/11/14	4	30.01	4	30.12	30.25	0	24,883	0.00%
2023/11/13	1	30.15	3	30.15	30.10	-2	27,522	-0.01%
2023/11/10	3	29.57	2	29.70	29.75	1	29,703	0.00%
2023/11/09	5	29.46	1	29.60	29.60	4	33,727	0.01%
2023/11/08	0	0.00	10.1	29.96	29.95	-10.1	35,377	-0.03%
2023/11/07	3.1	29.37	0	0.00	29.40	3.1	35,719	0.01%
2023/11/06	1	29.80	2	29.85	29.80	-1	36,046	0.00%
2023/11/03	1	28.90	1	28.90	28.95	0	36,127	0.00%
2023/11/02	0	0.00	3.5	29.28	29.10	-3.5	36,526	-0.01%
2023/11/01	0	0.00	3	28.55	28.70	-3	36,874	-0.01%
2023/10/31	4.6	28.18	0	0.00	28.05	4.6	37,021	0.01%
2023/10/30	2.1	29.21	3	28.92	28.80	-0.9	37,252	0.00%
2023/10/27	6.1	29.43	6.9	29.67	29.05	-0.8	37,367	0.00%
2023/10/26	5.1	29.12	0	0.00	29.05	5.1	37,935	0.01%
2023/10/25	0	29.35	0	0.00	29.05	0	38,055	0.00%
2023/10/24	0	0.00	2.3	28.97	29.45	-2.3	38,267	-0.01%
2023/10/23	1.3	28.48	0	0.00	28.45	1.3	38,367	0.00%
2023/10/20	4.1	28.89	0	28.90	28.80	4.1	39,091	0.01%
2023/10/19	1	29.20	2.5	29.08	29.25	-1.5	39,612	0.00%
2023/10/18	14.4	28.74	12.7	28.71	28.95	1.7	40,159	0.00%
2023/10/17	0.1	29.45	0	0.00	29.35	0.1	40,677	0.00%
2023/10/16	12.7	29.65	23	29.72	29.50	-10.3	43,130	-0.02%
2023/10/13	29.1	30.13	2	29.85	30.20	27.1	46,846	0.06%
2023/10/12	3.1	30.55	0	0.00	30.80	3.1	48,229	0.01%
2023/10/11	0	0.00	1	30.80	30.80	-1	48,798	0.00%
2023/10/06	3	30.62	0	0.00	30.50	3	50,264	0.01%
2023/10/05	1	30.65	0.2	30.80	30.85	0.8	50,285	0.00%
2023/10/04	1.1	30.55	4	30.45	30.50	-2.9	50,368	-0.01%
2023/10/03	0.1	30.90	10.7	31.15	30.90	-10.6	50,569	-0.02%
2023/10/02	11	30.89	0	31.00	30.90	11	50,758	0.02%
2023/09/28	6.1	30.71	3	30.80	30.70	3.1	50,653	0.01%
2023/09/27	0.1	31.00	1	31.00	31.00	-0.9	50,576	0.00%
2023/09/26	2.1	30.70	3.4	30.81	30.70	-1.4	50,905	0.00%
2023/09/25	0.1	30.70	0	0.00	30.60	0.1	51,029	0.00%
2023/09/22	3.2	30.60	0.2	30.60	30.85	3	51,327	0.01%
2023/09/21	2.1	30.25	2	30.40	30.55	0.1	51,904	0.00%
2023/09/20	2.5	30.76	3.3	30.58	30.55	-0.7	51,754	0.00%
2023/09/19	3.5	31.00	0.5	31.05	30.95	3	51,653	0.01%
2023/09/18	4.1	31.10	1.3	31.20	31.05	2.8	51,861	0.01%
2023/09/15	7	31.66	7	31.71	31.80	0	52,131	0.00%
2023/09/14	2.1	31.89	3.8	31.88	31.85	-1.7	52,095	0.00%
2023/09/13	0.3	31.29	1.4	31.30	31.40	-1.1	52,884	0.00%
2023/09/12	2	30.80	2	31.15	31.35	0	54,129	0.00%
2023/09/11	2.6	30.77	5	31.01	30.80	-2.4	54,301	0.00%
2023/09/08	2.2	31.79	5	31.66	31.75	-2.9	54,225	-0.01%
2023/09/07	8.5	31.44	0	0.00	31.40	8.5	54,489	0.02%
2023/09/06	16	32.01	0	0.00	32.00	16	54,459	0.03%
2023/09/05	9.1	32.01	4.6	31.80	32.00	4.5	54,492	0.01%
2023/09/04	5.3	31.51	12	31.80	31.85	-6.7	54,597	-0.01%
2023/09/01	13.4	32.08	12	31.81	31.80	1.4	54,596	0.00%
2023/08/31	13.4	31.88	25	32.10	31.90	-11.7	54,525	-0.02%
2023/08/30	8.2	33.18	4	32.88	32.90	4.1	54,063	0.01%
2023/08/29	3.1	33.31	6.2	33.19	33.35	-3.1	54,588	-0.01%
2023/08/28	11.1	32.99	9	32.84	33.00	2.1	54,608	0.00%
2023/08/25	9.3	32.91	6.1	33.41	33.15	3.1	55,001	0.01%
2023/08/24	24.1	34.49	25	34.10	33.95	-0.9	54,612	0.00%
2023/08/23	9.1	34.43	10.6	34.49	34.40	-1.5	54,144	0.00%
2023/08/22	25.3	35.18	57	35.65	34.75	-31.7	54,201	-0.06%
2023/08/21	52.4	35.08	18.2	35.06	34.65	34.2	53,634	0.06%
2023/08/18	303.8	36.06	407	35.04	34.75	-103.2	53,128	-0.19%	大買/大賣/鉅額交易
2023/08/17	317.5	37.09	228.3	37.07	37.00	89.2	51,737	0.17%	大買/大賣/
2023/08/16	215.1	35.08	182.1	35.10	35.95	33	49,308	0.07%	大買/大賣/
2023/08/15	136	35.28	173.1	35.38	35.80	-37.1	47,305	-0.08%	大買/大賣/
2023/08/14	103.1	32.99	164.5	33.08	32.75	-61.5	43,592	-0.14%	大買/大賣/
2023/08/11	2.4	30.74	12	30.78	30.75	-9.7	42,224	-0.02%
2023/08/10	12.1	30.12	2	30.03	30.00	10.1	42,016	0.02%
2023/08/09	0.3	31.35	2.1	31.31	31.55	-1.8	41,821	0.00%
2023/08/08	4.5	31.16	1.3	31.40	31.40	3.3	41,932	0.01%
2023/08/07	3.2	30.64	1.3	30.95	30.95	1.9	41,845	0.00%
2023/08/04	7.4	29.97	1.1	29.93	30.05	6.2	41,764	0.01%
2023/08/02	30.7	29.81	64.2	29.60	29.45	-33.6	41,937	-0.08%
2023/08/01	4.7	30.24	15.3	30.15	30.30	-10.6	41,504	-0.03%
2023/07/31	39.2	30.61	30.1	30.61	30.45	9.1	41,356	0.02%
2023/07/28	0.1	30.95	16.1	30.99	31.30	-16	40,709	-0.04%
2023/07/27	20.3	31.26	14.2	31.13	30.95	6.2	40,510	0.02%
2023/07/26	21.1	31.10	22	31.61	31.65	-0.9	40,367	0.00%
2023/07/25	47.3	32.20	34.1	32.25	31.80	13.2	40,130	0.03%
2023/07/24	60	31.65	15.5	31.60	31.65	44.6	39,360	0.11%
2023/07/21	39.7	30.86	50.7	30.93	31.05	-11	38,783	-0.03%
2023/07/20	36.5	30.61	51.9	30.51	30.45	-15.4	38,203	-0.04%
2023/07/19	67.4	31.73	96.2	31.90	31.10	-28.8	37,560	-0.08%
2023/07/18	216.8	35.56	83.8	35.19	34.45	133	35,272	0.38%	大買/鉅額交易
2023/07/17	192.8	32.29	163.1	32.50	33.55	29.7	31,798	0.09%	大買/大賣/
2023/07/14	22.7	30.39	65	30.45	30.50	-42.3	30,673	-0.14%
2023/07/13	58	31.51	27.5	30.74	30.55	30.5	30,077	0.10%
2023/07/12	58	29.41	4.1	29.44	29.55	53.9	28,557	0.19%
2023/07/11	8	28.78	6	28.78	28.95	2	28,473	0.01%
2023/07/10	4.2	28.79	3	28.50	28.70	1.2	28,477	0.00%
2023/07/07	3.2	29.08	53	29.00	29.20	-49.8	28,339	-0.18%
2023/07/06	23.9	29.91	23.7	29.74	29.80	0.2	28,080	0.00%
2023/07/05	3	30.37	0.1	30.20	30.05	3	27,977	0.01%
2023/07/04	11	29.90	12	30.19	30.25	-1	28,041	0.00%
2023/07/03	1	29.70	13.1	29.67	29.70	-12.1	27,839	-0.04%
2023/06/30	8	29.01	6.4	29.06	29.25	1.6	27,788	0.01%
2023/06/29	38	29.70	92.3	30.04	29.50	-54.3	27,774	-0.20%
2023/06/28	28.8	28.83	27.9	29.00	29.05	0.9	27,222	0.00%
2023/06/27	20	28.70	111.4	28.67	28.75	-91.4	27,184	-0.34%	大賣/
2023/06/26	17	28.99	23	28.81	29.10	-6	27,173	-0.02%
2023/06/21	49.5	29.25	3.3	29.25	29.35	46.2	27,009	0.17%
2023/06/20	8	28.67	2.5	28.49	28.90	5.5	26,804	0.02%
2023/06/19	76	28.19	33	28.52	28.55	43	26,509	0.16%
2023/06/16	11.2	30.04	43.6	29.39	29.90	-32.4	25,537	-0.13%
2023/06/15	11.1	28.55	11	28.68	28.70	0	24,314	0.00%
2023/06/14	12.1	28.72	13.1	28.55	28.55	-1	24,163	0.00%
2023/06/13	10	28.85	33.3	29.00	29.00	-23.3	24,213	-0.10%
2023/06/12	10.1	28.42	9.3	28.91	28.50	0.8	23,926	0.00%
2023/06/09	0.1	28.65	6.3	28.70	28.85	-6.2	23,889	-0.03%
2023/06/08	6.2	28.36	5.8	28.43	28.20	0.3	23,909	0.00%
2023/06/07	1	28.05	1.3	28.40	28.45	-0.3	23,649	0.00%
2023/06/06	5	28.00	11	28.02	28.00	-6	23,409	-0.03%
2023/06/05	4	28.43	21.2	28.59	28.25	-17.2	23,204	-0.07%
2023/06/02	5	28.55	31	28.34	28.40	-26	22,916	-0.11%
2023/06/01	9.7	27.11	2.6	27.27	27.30	7.1	22,195	0.03%
2023/05/31	26.1	27.46	6	27.56	27.85	20.1	21,705	0.09%
2023/05/30	13.6	27.54	7	27.40	27.55	6.5	20,963	0.03%
2023/05/29	17	28.18	7.3	28.42	28.15	9.7	20,625	0.05%
2023/05/26	3.1	27.60	18.1	27.48	27.55	-15	19,923	-0.08%
2023/05/25	4	26.86	87	27.33	27.35	-83	19,340	-0.43%
2023/05/24	12	26.38	12.3	26.89	27.00	-0.3	18,896	0.00%
2023/05/23	8	26.38	3	26.40	26.45	5	18,417	0.03%
2023/05/22	0	0.00	12	26.63	26.70	-12	18,037	-0.07%
2023/05/19	0	26.40	2	26.38	26.40	-2	17,650	-0.01%
2023/05/18	22	26.51	8.7	26.61	26.45	13.4	17,539	0.08%
2023/05/17	0	0.00	30.1	26.36	26.35	-30.1	17,261	-0.17%
2023/05/16	0.1	25.90	5.8	25.96	26.00	-5.7	16,926	-0.03%
2023/05/15	0	25.85	5.1	25.95	25.90	-5	16,867	-0.03%
2023/05/12	1	25.65	3.3	25.74	25.85	-2.3	16,744	-0.01%
2023/05/11	1	25.65	3.3	25.74	25.85	-2.3	16,429	-0.01%
2023/05/10	1	25.15	8.6	25.36	25.60	-7.6	16,053	-0.05%
2023/05/09	10	25.20	14.6	25.28	25.35	-4.6	15,868	-0.03%
2023/05/08	1.5	24.53	2	24.40	24.60	-0.5	15,673	0.00%
2023/05/05	6	24.14	2	24.13	24.15	4	15,584	0.03%
2023/05/04	1	24.30	0	0.00	24.15	1	15,642	0.01%
2023/05/03	1.2	24.23	1	24.25	24.40	0.2	15,683	0.00%
2023/05/02	1	24.20	2	24.30	24.30	-1	15,828	-0.01%
2023/04/28	4	23.94	2.2	23.90	23.95	1.8	15,869	0.01%
2023/04/27	8	23.80	0	0.00	23.75	8	15,757	0.05%
2023/04/26	2.2	23.79	0	0.00	23.75	2.2	15,773	0.01%
2023/04/25	8.7	23.59	3	23.67	23.70	5.7	15,642	0.04%
2023/04/24	5.4	23.98	0	0.00	23.95	5.4	15,494	0.03%
2023/04/21	6.1	24.48	1.1	24.50	24.40	4.9	15,237	0.03%
2023/04/20	120.4	24.29	1	24.40	24.15	119.4	14,956	0.80%	大買/鉅額交易
2023/04/19	8	25.66	16.2	25.60	25.65	-8.2	14,496	-0.06%
2023/04/18	2	25.13	12.3	25.11	25.15	-10.3	13,798	-0.07%
2023/04/17	1	25.15	55	25.12	25.15	-54	13,663	-0.40%
2023/04/14	23	25.32	10.6	25.31	25.25	12.4	13,369	0.09%
2023/04/13	4	25.65	7.4	25.73	25.55	-3.4	13,242	-0.03%
2023/04/12	7	25.74	8	25.69	25.75	-1	13,085	-0.01%
2023/04/11	1	25.70	2	25.68	25.75	-1	12,964	-0.01%
2023/04/10	1	25.70	5	25.73	25.65	-4	12,817	-0.03%
2023/04/07	0	0.00	10.2	25.54	25.65	-10.2	12,730	-0.08%
2023/04/06	2	25.15	29.9	25.34	25.45	-27.9	12,503	-0.22%
2023/03/31	2	25.38	4	25.34	25.25	-2	12,322	-0.02%
2023/03/30	1	25.15	12.5	25.04	25.25	-11.5	12,469	-0.09%
2023/03/28	3	24.65	0	0.00	24.70	3	12,867	0.02%
2023/03/27	1	24.90	1.9	24.82	24.75	-0.9	13,389	-0.01%
2023/03/24	13	24.83	2	24.77	24.70	11	13,798	0.08%
2023/03/23	2	24.85	3.1	24.90	24.85	-1.1	13,642	-0.01%
2023/03/22	2.7	24.61	1	24.65	24.70	1.7	13,471	0.01%
2023/03/21	1	24.30	2	24.30	24.30	-1	13,442	-0.01%
2023/03/20	5.8	24.01	1.6	24.05	24.00	4.2	13,388	0.03%
2023/03/17	6	24.17	5.1	24.16	24.20	0.9	13,338	0.01%
2023/03/16	5	23.84	2	24.00	24.20	3	13,026	0.02%
2023/03/15	14.3	24.45	0	0.00	24.25	14.3	12,778	0.11%
2023/03/14	1	24.35	1	24.45	24.35	0	12,691	0.00%
2023/03/13	0	24.60	152.1	24.49	24.65	-152.1	12,629	-1.20%	大賣/鉅額交易
2023/03/10	3.2	24.54	9	24.63	24.65	-5.8	12,437	-0.05%
2023/03/09	4	24.68	34	24.75	24.75	-30	12,385	-0.24%
2023/03/08	0	0.00	108	24.75	24.80	-108	12,562	-0.86%	大賣/鉅額交易
2023/03/07	0.1	24.80	0	0.00	24.85	0.1	12,695	0.00%
2023/03/06	2	24.68	2	24.45	24.85	0	12,786	0.00%
2023/03/03	0	0.00	21	24.40	24.40	-21	12,706	-0.17%
2023/03/02	13	24.20	101	24.15	24.25	-88	12,801	-0.69%	大賣/
2023/03/01	1	24.20	1	24.25	24.25	0	12,786	0.00%
2023/02/24	0.7	24.20	11	24.18	24.15	-10.3	12,860	-0.08%
2023/02/23	28	24.01	2.1	23.81	24.15	25.9	12,846	0.20%
2023/02/22	3	23.55	6	23.71	23.70	-3	12,771	-0.02%
2023/02/21	1	23.55	0	0.00	23.65	1	12,798	0.01%
2023/02/17	10	23.55	5	23.55	23.55	5	13,002	0.04%
2023/02/16	2	23.55	0	23.55	23.50	2	13,193	0.01%
2023/02/15	0	0.00	1.7	23.62	23.50	-1.7	13,040	-0.01%
2023/02/14	11	23.50	0.3	23.60	23.50	10.7	12,968	0.08%
2023/02/13	0	0.00	3	23.50	23.70	-3	12,924	-0.02%
2023/02/10	0	0.00	5.2	23.55	23.45	-5.2	12,848	-0.04%
2023/02/09	1	23.60	2.5	23.65	23.55	-1.5	12,789	-0.01%
2023/02/08	0.1	23.60	125	23.50	23.50	-124.9	12,855	-0.97%	大賣/鉅額交易
2023/02/07	0	0.00	4	23.55	23.60	-4	12,873	-0.03%
2023/02/06	0	0.00	7	23.17	23.40	-7	12,765	-0.06%
2023/02/03	1	23.00	0	0.00	22.95	1	12,554	0.01%
2023/02/02	0	0.00	1	23.05	23.05	-1	12,592	-0.01%
2023/02/01	3.2	22.71	2	22.80	22.80	1.2	12,490	0.01%
2023/01/31	23	22.77	0	23.05	22.60	23	12,547	0.18%
2023/01/30	169.1	22.80	3	23.07	23.20	166.1	12,313	1.35%	大買/鉅額交易
2023/01/17	1	22.75	0	0.00	22.85	1	12,125	0.01%
2023/01/16	164	22.76	0	0.00	22.75	164	12,192	1.35%	大買/鉅額交易
2023/01/13	6	22.88	0	0.00	22.70	6	12,389	0.05%
2023/01/12	11	22.70	0	0.00	22.70	11	12,602	0.09%
2023/01/11	4.2	23.00	0	0.00	22.90	4.2	12,773	0.03%
2023/01/10	0	23.12	1	23.30	23.25	-1	12,964	-0.01%
2023/01/09	0	0.00	13	23.23	23.30	-13	13,108	-0.10%
2023/01/05	0.2	22.95	2.1	22.97	23.00	-1.9	13,362	-0.01%
2023/01/03	0	23.10	0	0.00	23.20	0	13,536	0.00%
2022/12/30	0.1	23.00	22.1	23.10	23.05	-22	13,484	-0.16%
2022/12/29	2	22.73	2	22.88	23.05	0	13,441	0.00%
2022/12/28	0	23.00	2.1	22.92	22.95	-2	13,509	-0.02%
2022/12/27	0	0.00	0	23.05	23.00	0	13,663	0.00%
2022/12/26	1.3	22.91	5	22.96	23.00	-3.7	13,737	-0.03%
2022/12/23	0	0.00	22.1	22.76	22.95	-22.1	13,967	-0.16%
2022/12/22	0.3	22.75	1	22.85	22.85	-0.7	14,309	-0.01%
2022/12/21	1	22.45	1.1	22.60	22.85	-0.1	14,272	0.00%
2022/12/20	11.2	22.60	7.1	22.73	22.70	4.2	14,104	0.03%
2022/12/19	17.2	22.42	12	22.69	22.85	5.2	13,870	0.04%
2022/12/16	5.1	21.75	5	22.57	22.85	0.1	13,275	0.00%
2022/12/15	2.1	21.87	0	0.00	21.90	2.1	13,197	0.02%
2022/12/14	1	21.85	10	21.90	22.00	-9	13,622	-0.07%
2022/12/13	16.2	21.65	0	0.00	21.70	16.2	13,995	0.12%
2022/12/12	56.1	21.64	0	0.00	21.95	56.1	14,126	0.40%
2022/12/09	0	0.00	0.3	21.72	21.95	-0.3	14,698	0.00%
2022/12/06	7.5	21.67	2	21.70	21.70	5.5	14,916	0.04%
2022/12/05	0	0.00	2	21.80	21.85	-2	14,939	-0.01%
2022/12/02	3.3	21.58	0	0.00	21.55	3.3	14,949	0.02%
2022/12/01	23.1	21.62	0	0.00	21.55	23.1	14,917	0.15%
2022/11/30	6	21.36	0	0.00	21.65	6	14,812	0.04%
2022/11/29	5.9	21.56	0	0.00	21.50	5.9	14,615	0.04%
2022/11/28	5	21.30	0	0.00	21.75	5	14,614	0.03%
2022/11/25	8	21.43	11.1	21.50	21.60	-3	14,694	-0.02%
2022/11/24	1	21.35	6	21.77	21.85	-5	14,705	-0.03%
2022/11/23	1.1	21.19	0	0.00	21.05	1.1	14,700	0.01%
2022/11/22	19.3	20.80	2	20.85	20.90	17.3	14,772	0.12%
2022/11/21	8.1	21.18	2	21.13	21.10	6.1	14,560	0.04%
2022/11/18	1	21.50	0	0.00	21.65	1	14,424	0.01%
2022/11/17	1.8	21.54	0	0.00	21.60	1.8	14,440	0.01%
2022/11/16	4.2	21.80	13	21.90	21.70	-8.8	14,421	-0.06%
2022/11/15	0	0.00	1	21.90	21.95	-1	14,465	-0.01%
2022/11/14	13.5	21.95	1	21.95	22.00	12.5	14,450	0.09%
2022/11/11	2.7	21.97	1	22.00	22.05	1.6	14,255	0.01%
2022/11/10	0	21.80	0	0.00	21.75	0	14,210	0.00%
2022/11/09	0	21.75	0	0.00	21.80	0	14,301	0.00%
2022/11/08	1	21.30	10	21.35	21.45	-9	14,680	-0.06%
2022/11/07	0	0.00	2.1	21.30	21.45	-2.1	14,641	-0.01%
2022/11/04	1	21.20	4	21.18	21.30	-3	14,700	-0.02%
2022/11/03	13	20.88	1	20.90	20.90	12	14,689	0.08%
2022/11/02	0	21.00	0	0.00	21.15	0	14,700	0.00%
2022/11/01	3	20.93	0	0.00	20.90	3	14,687	0.02%
2022/10/31	1.1	20.96	0.5	21.05	21.10	0.6	14,710	0.00%
2022/10/28	0	20.85	0	0.00	20.75	0	14,713	0.00%
2022/10/27	0	20.70	0	0.00	20.60	0	14,779	0.00%
2022/10/26	10	20.56	0	0.00	20.55	10	14,771	0.07%
2022/10/25	3	20.70	1	20.75	20.75	2	14,761	0.01%
2022/10/24	4.2	20.74	0	0.00	20.75	4.2	14,776	0.03%
2022/10/21	4	20.89	0	0.00	20.85	4	14,742	0.03%
2022/10/20	1.8	21.02	0	0.00	21.05	1.8	14,553	0.01%
2022/10/19	0.1	21.20	0	0.00	21.05	0.1	14,367	0.00%
2022/10/18	14	21.20	0	0.00	21.15	14	14,133	0.10%
2022/10/17	1.1	21.11	0	0.00	21.25	1.1	14,114	0.01%
2022/10/14	5.6	21.43	0	0.00	21.40	5.6	14,140	0.04%
2022/10/13	1.1	21.41	3	21.67	21.70	-1.9	14,249	-0.01%
2022/10/12	0	21.70	0	0.00	21.50	0	14,308	0.00%
2022/10/11	1.1	21.41	0	0.00	21.35	1.1	14,472	0.01%
2022/10/06	1	21.70	0	0.00	21.70	1	14,403	0.01%
2022/10/05	3	21.78	0	0.00	21.70	3	14,545	0.02%
2022/10/04	0	0.00	0	21.80	21.70	0	14,551	0.00%
2022/10/03	0	0.00	0.7	21.60	21.45	-0.7	14,387	0.00%
2022/09/30	0	21.79	9	21.69	21.70	-9	14,324	-0.06%
2022/09/29	3	21.77	0	0.00	21.75	3	14,197	0.02%
2022/09/28	3.2	21.72	0	0.00	21.70	3.2	14,069	0.02%
2022/09/27	0	21.90	0.9	21.90	21.80	-0.9	13,909	-0.01%
2022/09/26	3.2	21.92	1	21.95	21.90	2.2	13,779	0.02%
2022/09/23	1.5	22.17	0	0.00	22.10	1.5	13,858	0.01%
2022/09/22	13.3	22.10	0	0.00	22.05	13.3	14,166	0.09%
2022/09/21	0.1	22.54	0	0.00	22.25	0.1	13,819	0.00%
2022/09/20	1	22.70	0	0.00	22.70	1	13,482	0.01%
2022/09/19	12	22.48	0	0.00	22.60	12	13,130	0.09%
2022/09/16	2	22.45	0	0.00	22.50	2	12,936	0.02%
2022/09/15	18	22.92	0	0.00	22.80	18	12,394	0.15%
2022/09/14	2.1	22.63	0	0.00	22.55	2.1	12,235	0.02%
2022/09/13	0	0.00	1	23.10	23.15	-1	12,225	-0.01%
2022/09/12	1.1	23.00	2	23.03	23.00	-0.9	12,357	-0.01%
2022/09/08	10	22.40	11	22.91	23.00	-1	12,637	-0.01%
2022/09/07	2.1	22.50	0	0.00	22.45	2.1	12,564	0.02%
2022/09/06	1.2	22.53	0	0.00	22.75	1.2	12,502	0.01%
2022/09/05	0.1	22.55	1	22.60	22.55	-0.9	12,499	-0.01%
2022/09/02	3	22.53	0	0.00	22.40	3	12,609	0.02%
2022/09/01	1.4	22.57	0	0.00	22.65	1.4	12,518	0.01%
2022/08/31	0.1	22.75	0	0.00	22.75	0.1	12,353	0.00%
2022/08/30	1	22.60	1	22.80	22.70	0	12,297	0.00%
2022/08/29	1.1	22.66	0	0.00	22.65	1.1	12,292	0.01%
2022/08/26	4	23.04	2	23.08	23.00	2	12,167	0.02%
2022/08/25	0	0.00	1	23.10	23.15	-1	12,192	-0.01%
2022/08/24	1	22.90	0	0.00	22.95	1	12,345	0.01%
2022/08/23	0	23.05	2	23.10	22.90	-2	12,858	-0.02%
2022/08/19	2	22.92	7	22.89	22.90	-5	12,878	-0.04%
2022/08/18	0	22.75	1	22.60	22.75	-1	12,949	-0.01%
2022/08/17	2	22.45	0	0.00	22.60	2	13,083	0.02%
2022/08/16	0.2	22.46	3	22.42	22.50	-2.8	13,170	-0.02%
2022/08/15	4	22.40	2	22.45	22.45	2	13,258	0.02%
2022/08/11	1	23.20	0	0.00	23.25	1	13,032	0.01%
2022/08/10	0	23.00	0	0.00	23.00	0	13,266	0.00%
2022/08/09	0.1	23.05	1	23.15	23.10	-0.9	13,341	-0.01%
2022/08/08	0	0.00	1	23.00	23.10	-1	13,627	-0.01%
2022/08/05	0	0.00	3	23.00	22.95	-3	13,998	-0.02%
2022/08/04	0.4	22.95	0	0.00	22.85	0.4	14,223	0.00%
2022/08/03	3	22.85	5	23.00	23.10	-2	14,339	-0.01%
2022/08/02	5	22.80	5	22.96	22.95	0	14,540	0.00%
2022/07/29	1.1	22.81	1	23.05	22.80	0.1	14,703	0.00%
2022/07/28	1	22.95	2	23.00	23.05	-1	14,760	-0.01%
2022/07/27	2	22.95	0	0.00	22.95	2	14,909	0.01%
2022/07/22	0	0.00	1.1	22.48	22.70	-1.1	15,281	-0.01%
2022/07/20	0	0.00	0.4	22.11	22.10	-0.4	15,553	0.00%
2022/07/19	1.1	21.71	1	21.80	21.95	0.1	15,823	0.00%
2022/07/18	2	21.85	0	0.00	21.90	2	16,960	0.01%
2022/07/15	4	21.88	0	0.00	21.85	4	17,240	0.02%
2022/07/14	1.1	22.01	0	0.00	22.00	1.1	17,639	0.01%
2022/07/13	0	0.00	1	22.05	22.25	-1	17,912	-0.01%
2022/07/12	0.2	21.60	0	0.00	21.85	0.2	18,063	0.00%
2022/07/07	2	21.35	4	21.65	21.65	-2	18,463	-0.01%
2022/07/06	20.7	21.51	0	0.00	21.40	20.7	18,669	0.11%
2022/07/05	2	22.10	0	0.00	22.15	2	18,745	0.01%
2022/07/04	1	22.30	2	22.45	22.30	-1	18,905	-0.01%
2022/07/01	5.6	22.32	0	0.00	22.40	5.6	19,240	0.03%
2022/06/30	1.2	22.50	0	0.00	22.75	1.2	19,139	0.01%
2022/06/29	1.2	22.52	0	0.00	22.55	1.2	18,902	0.01%
2022/06/28	0	0.00	1	22.80	22.90	-1	18,949	-0.01%
2022/06/24	0	22.75	1	22.95	22.75	-1	18,983	-0.01%
2022/06/23	5.1	22.70	1	22.70	22.85	4.1	19,001	0.02%
2022/06/22	1.2	22.76	2	22.80	22.70	-0.8	18,963	0.00%
2022/06/21	1	22.85	0	0.00	22.95	1	18,967	0.01%
2022/06/20	1	22.35	1	22.25	22.35	0	18,967	0.00%
2022/06/17	4.3	22.43	1	22.60	22.55	3.3	18,913	0.02%
2022/06/16	2	22.80	0	0.00	22.75	2	18,705	0.01%
2022/06/14	1	22.80	0	0.00	22.80	1	19,329	0.01%
2022/06/10	0	0.00	1	23.00	23.00	-1	20,165	0.00%
2022/06/09	2	23.05	0.5	23.15	23.00	1.5	20,190	0.01%
2022/06/08	2.5	23.11	2	23.25	23.20	0.5	20,185	0.00%
2022/06/07	6	23.00	0	0.00	23.00	6	20,200	0.03%
2022/06/06	2.2	23.20	0	0.00	23.20	2.2	20,134	0.01%
2022/06/02	1	23.05	0	0.00	23.10	1	20,300	0.00%
2022/06/01	2	23.15	2	23.23	23.05	0	20,525	0.00%
2022/05/31	1	23.00	1	23.00	23.00	0	20,364	0.00%
2022/05/30	1	22.90	4	22.90	22.95	-3	19,828	-0.02%
2022/05/27	0	0.00	4	22.80	22.80	-4	19,772	-0.02%
2022/05/26	8	22.53	0	0.00	22.50	8	19,786	0.04%
2022/05/25	0	0.00	14	22.68	22.60	-14	19,846	-0.07%
2022/05/24	4	22.21	0	0.00	22.20	4	19,892	0.02%
2022/05/23	25	22.32	1	22.30	22.20	24	19,825	0.12%
2022/05/20	11	22.60	0	0.00	22.60	11	19,757	0.06%
2022/05/18	5.1	23.10	1	23.00	23.05	4.1	19,607	0.02%
2022/05/17	1	22.90	0	0.00	22.90	1	19,367	0.01%
2022/05/16	0	0.00	19	22.70	23.00	-19	19,276	-0.10%
2022/05/13	23.1	22.56	1	22.30	22.90	22.1	19,087	0.12%
2022/05/12	1	22.85	18	22.81	23.00	-17	18,806	-0.09%
2022/05/11	1.3	22.76	3	22.88	23.00	-1.7	18,636	-0.01%
2022/05/10	0	0.00	8.1	22.97	23.05	-8.1	18,654	-0.04%
2022/05/09	5	22.60	6	22.78	22.65	-1	18,542	-0.01%
2022/05/06	2	22.53	3	22.60	22.60	-1	18,525	-0.01%
2022/05/05	2.9	22.74	2	22.73	22.55	0.9	18,546	0.00%
2022/05/04	3.1	22.52	24	22.55	22.65	-20.9	18,562	-0.11%
2022/05/03	1	22.05	1.5	22.12	22.10	-0.5	18,536	0.00%
2022/04/29	4.2	22.14	4	22.20	22.25	0.2	18,661	0.00%
2022/04/28	12.6	21.94	2	21.85	22.00	10.6	18,851	0.06%
2022/04/27	20.4	22.03	0	0.00	22.10	20.4	18,641	0.11%
2022/04/26	6.4	22.45	0	0.00	22.60	6.4	18,406	0.03%
2022/04/25	23.8	22.27	0	0.00	22.20	23.8	18,360	0.13%
2022/04/22	55.4	22.86	0	0.00	22.80	55.4	17,961	0.31%
2022/04/21	24	25.36	24	25.39	25.40	0	16,765	0.00%
2022/04/20	8.4	25.20	2.5	25.26	25.20	5.9	16,338	0.04%
2022/04/19	23.1	25.31	4	25.45	25.20	19.1	16,006	0.12%
2022/04/18	11.2	25.31	1	25.35	25.40	10.2	15,785	0.06%
2022/04/15	12.2	25.28	0	0.00	25.45	12.2	15,557	0.08%
2022/04/14	9.3	25.50	0	0.00	25.40	9.3	15,513	0.06%
2022/04/13	14.3	25.45	0	0.00	25.70	14.3	15,426	0.09%
2022/04/12	9.1	25.43	5	25.49	25.35	4.1	15,428	0.03%
2022/04/11	17	25.66	0	0.00	25.65	17	15,208	0.11%
2022/04/08	0.3	26.25	0	0.00	26.15	0.3	14,879	0.00%
2022/04/07	5.2	26.33	1	26.65	26.05	4.2	14,650	0.03%
2022/04/06	2	26.65	3.7	26.86	26.90	-1.7	14,276	-0.01%
2022/04/01	7	26.65	0	0.00	26.90	7	14,110	0.05%
2022/03/31	8	26.84	1.5	26.85	26.80	6.5	14,020	0.05%
2022/03/29	6	26.94	5	26.90	26.95	1	14,007	0.01%
2022/03/28	3.7	26.94	2	27.00	27.20	1.7	14,061	0.01%
2022/03/25	0.1	26.85	6.3	26.91	27.00	-6.2	14,183	-0.04%
2022/03/24	11	26.80	2	26.88	26.90	9	14,299	0.06%
2022/03/23	1.1	26.80	1	26.80	26.75	0.1	14,477	0.00%
2022/03/22	0.5	26.75	1	26.75	27.00	-0.5	14,460	0.00%
2022/03/21	5	26.82	0	0.00	26.80	5	14,428	0.03%
2022/03/18	2	26.90	1	27.00	27.00	1	14,336	0.01%
2022/03/17	7.6	26.95	0.1	26.95	26.80	7.6	14,138	0.05%
2022/03/16	27	26.77	27	26.72	27.00	0	14,342	0.00%
2022/03/15	1	25.75	4	25.75	25.80	-3	13,601	-0.02%
2022/03/11	1	25.70	0	0.00	25.85	1	13,620	0.01%
2022/03/10	1	25.55	0	25.55	25.70	1	13,782	0.01%
2022/03/09	2	25.13	0	0.00	25.30	2	13,886	0.01%
2022/03/08	22.3	25.06	8	25.07	25.10	14.3	13,954	0.10%
2022/03/07	5	25.10	5	25.23	25.35	0	13,844	0.00%
2022/03/04	1.1	25.71	2	25.70	25.70	-0.9	14,002	-0.01%
2022/03/03	0.2	25.83	4	25.90	25.95	-3.8	14,031	-0.03%
2022/03/02	4.2	25.80	5	25.80	25.75	-0.8	14,040	-0.01%
2022/03/01	1	25.75	5	25.68	25.80	-4	13,999	-0.03%
2022/02/25	18.7	25.36	4	25.30	25.40	14.7	13,959	0.11%
2022/02/24	3	25.44	0	0.00	25.50	3	13,889	0.02%
2022/02/23	0	0.00	6.1	25.77	25.85	-6.1	13,790	-0.04%
2022/02/22	0	0.00	8	25.72	25.85	-8	13,908	-0.06%
2022/02/21	2	25.65	0	0.00	25.65	2	13,934	0.01%
2022/02/18	2	25.75	2.1	25.72	25.75	-0.1	14,037	0.00%
2022/02/17	1	25.30	0	0.00	25.50	1	14,139	0.01%
2022/02/16	0.4	25.45	6	25.40	25.35	-5.6	14,317	-0.04%
2022/02/15	9.2	25.28	1	25.40	25.25	8.2	14,661	0.06%
2022/02/14	10.1	25.38	0	0.00	25.50	10.1	14,562	0.07%
2022/02/11	4	25.56	2	25.70	25.75	2	14,683	0.01%
2022/02/10	1	25.55	3	25.67	25.70	-2	14,630	-0.01%
2022/02/09	1	25.55	12.5	25.60	25.80	-11.5	14,471	-0.08%
2022/02/08	2	25.50	4.5	25.52	25.55	-2.5	14,365	-0.02%
2022/02/07	9	25.11	107.1	25.12	25.15	-98.1	14,350	-0.68%	大賣/
2022/01/26	0	25.25	4	25.23	25.20	-4	14,168	-0.03%
2022/01/25	21.1	25.10	56	25.15	25.25	-35	14,108	-0.25%
2022/01/24	4	25.05	7.6	25.17	25.45	-3.6	14,016	-0.03%
2022/01/21	20	25.20	51	25.07	25.45	-31	13,937	-0.22%
2022/01/20	0	25.35	2	25.45	25.45	-2	13,623	-0.01%
2022/01/19	40	25.31	2.2	25.40	25.45	37.8	13,645	0.28%
2022/01/18	35	25.31	32	25.55	25.45	3	13,570	0.02%
2022/01/17	90	25.13	15.5	25.17	25.30	74.5	13,371	0.56%
2022/01/14	6	24.90	7	25.02	25.15	-1	13,448	-0.01%
2022/01/13	0	0.00	5.4	24.97	25.00	-5.4	13,383	-0.04%
2022/01/12	15.1	24.80	3.7	24.94	24.90	11.4	13,374	0.09%
2022/01/11	15	24.91	4	24.94	25.00	11	13,316	0.08%
2022/01/10	1	24.65	6	24.74	24.85	-5	13,251	-0.04%
2022/01/07	9	24.73	14.1	24.72	24.75	-5.1	13,251	-0.04%
2022/01/06	0	0.00	2	24.45	24.65	-2	13,149	-0.02%
2022/01/05	0.1	24.45	8.1	24.43	24.55	-8	13,282	-0.06%
2022/01/03	1.4	24.20	8	24.23	24.30	-6.6	13,452	-0.05%
2021/12/30	2	24.10	1	24.20	24.20	1	13,610	0.01%
2021/12/29	0	0.00	5	24.22	24.25	-5	13,801	-0.04%
2021/12/28	2	24.20	0	0.00	24.20	2	13,908	0.01%
2021/12/27	4	24.11	3	24.10	24.15	1	14,016	0.01%
2021/12/24	0	0.00	4	24.05	24.05	-4	14,162	-0.03%
2021/12/23	7	23.83	0.4	23.95	23.80	6.6	14,345	0.05%
2021/12/22	8	23.84	0	0.00	24.00	8	14,331	0.06%
2021/12/21	2	23.85	0	0.00	23.85	2	14,301	0.01%
2021/12/20	0	0.00	0.6	24.05	23.90	-0.6	14,237	0.00%
2021/12/17	3	24.05	1	24.10	24.00	2	14,247	0.01%
2021/12/16	0	0.00	12	24.01	24.00	-12	14,259	-0.08%
2021/12/14	10	23.87	2	23.80	23.85	8	14,837	0.05%
2021/12/13	12	24.23	11	24.10	24.05	1	14,932	0.01%
2021/12/10	22	24.39	15.6	24.38	24.30	6.4	15,016	0.04%
2021/12/09	3	23.87	6	23.92	24.00	-3	14,564	-0.02%
2021/12/08	1	23.75	2	23.85	23.60	-1	14,393	-0.01%
2021/12/07	3.5	23.80	7	23.77	23.75	-3.5	14,292	-0.02%
2021/12/06	0	0.00	3	23.70	23.85	-3	14,248	-0.02%
2021/12/03	2.1	23.33	0	0.00	23.30	2.1	14,120	0.02%
2021/12/02	4	23.46	0	0.00	23.35	4	14,198	0.03%
2021/12/01	2	23.35	0	0.00	23.45	2	14,217	0.01%
2021/11/30	7.2	23.24	20	23.40	23.15	-12.8	14,157	-0.09%
2021/11/29	1	23.20	1.5	23.33	23.35	-0.5	13,775	0.00%
2021/11/26	7	23.41	0	0.00	23.40	7	13,747	0.05%
2021/11/25	2	23.63	0	0.00	23.60	2	13,801	0.01%
2021/11/24	1.1	23.74	0	0.00	23.75	1.1	13,816	0.01%
2021/11/23	12	23.35	1	23.55	23.55	11	13,803	0.08%
2021/11/22	24	23.53	5	23.54	23.55	19	13,715	0.14%
2021/11/19	10.5	23.49	10	23.53	23.55	0.5	13,665	0.00%
2021/11/18	9	23.58	1	23.60	23.60	8	13,652	0.06%
2021/11/17	3.4	23.61	1	23.60	23.75	2.4	13,573	0.02%
2021/11/16	5	23.62	2	23.63	23.70	3	13,647	0.02%
2021/11/15	11.5	23.64	1	23.60	23.70	10.5	13,673	0.08%
2021/11/12	12	23.86	6	23.86	23.90	6	13,587	0.04%
2021/11/11	4	24.00	1	24.00	24.10	3	13,693	0.02%
2021/11/10	3.1	24.02	35	24.10	24.15	-32	13,861	-0.23%
2021/11/09	5	24.30	0	0.00	24.35	5	13,777	0.04%
2021/11/08	0	0.00	3	24.30	24.40	-3	13,820	-0.02%
2021/11/05	3	24.20	2.2	24.16	24.35	0.8	13,925	0.01%
2021/11/04	1	24.40	0	0.00	24.30	1	14,145	0.01%
2021/11/03	1	24.45	1	24.55	24.55	0	14,093	0.00%
2021/11/02	21	24.39	3	24.28	24.20	18	14,152	0.13%
2021/11/01	3	24.28	3.3	24.17	24.20	-0.3	14,143	0.00%
2021/10/29	3	24.48	0	24.60	24.45	3	14,135	0.02%
2021/10/28	0	0.00	10	24.70	24.85	-10	14,038	-0.07%
2021/10/27	0	24.60	0	0.00	24.80	0	14,068	0.00%
2021/10/26	2	24.60	3	24.50	24.60	-1	14,283	-0.01%
2021/10/25	20	24.43	10.1	24.48	24.45	9.9	14,277	0.07%
2021/10/22	1	24.25	3	24.25	24.30	-2	14,325	-0.01%
2021/10/21	0	0.00	8	24.15	24.00	-8	14,203	-0.06%
2021/10/20	2	24.00	6	24.05	23.90	-4	14,157	-0.03%
2021/10/19	5.1	23.94	0	0.00	23.90	5.1	14,188	0.04%
2021/10/18	6	24.10	16	24.11	24.05	-10	14,411	-0.07%
2021/10/15	7	24.01	6.3	24.05	24.05	0.8	14,547	0.01%
2021/10/14	0.3	24.25	3	24.30	24.15	-2.7	14,556	-0.02%
2021/10/13	0	0.00	3.5	24.19	24.10	-3.5	14,681	-0.02%
2021/10/12	3.1	24.10	2	24.28	24.10	1.1	14,657	0.01%
2021/10/08	1	24.20	9.4	24.13	24.15	-8.4	14,498	-0.06%
2021/10/07	13	24.13	2	24.17	24.15	11	14,633	0.07%
2021/10/05	3	23.37	0	0.00	23.40	3	14,554	0.02%
2021/10/04	1	23.50	0	0.00	23.60	1	14,670	0.01%
2021/10/01	4	23.33	1	23.35	23.60	3	14,639	0.02%
2021/09/30	2	23.60	1	23.60	23.60	1	14,627	0.01%
2021/09/29	2.2	23.56	67.1	23.66	23.85	-64.9	14,576	-0.45%
2021/09/28	7	23.94	5	24.10	24.00	2	14,479	0.01%
2021/09/27	1	24.25	0.1	24.10	24.30	0.9	14,433	0.01%
2021/09/24	31	24.16	17	24.12	24.15	14	14,547	0.10%
2021/09/23	20	24.06	12.9	24.08	24.00	7.1	14,687	0.05%
2021/09/22	5.1	23.71	47.6	23.91	24.05	-42.5	14,591	-0.29%
2021/09/17	13	23.53	2.9	23.67	23.50	10.1	14,235	0.07%
2021/09/16	12	23.43	16	23.53	23.60	-4	14,007	-0.03%
2021/09/15	2	23.40	3	23.42	23.40	-1	14,018	-0.01%
2021/09/14	0	0.00	5	23.05	23.10	-5	14,051	-0.04%
2021/09/13	4	22.89	24	22.85	22.90	-20	14,292	-0.14%
2021/09/10	0.1	22.80	1	22.85	22.80	-0.9	14,456	-0.01%
2021/09/09	1	22.65	1.1	22.75	22.65	-0.1	14,787	0.00%
2021/09/08	1	22.70	2.1	22.80	22.80	-1.1	15,007	-0.01%
2021/09/07	1	22.95	4	22.89	23.00	-3	15,172	-0.02%
2021/09/06	2	22.70	0.1	22.80	22.65	1.9	15,204	0.01%
2021/09/03	0	0.00	0.4	22.80	22.80	-0.4	15,320	0.00%
2021/09/02	1	22.65	0.4	22.95	22.55	0.6	15,551	0.00%
2021/09/01	2	22.85	1.4	22.86	22.85	0.6	15,757	0.00%
2021/08/31	1	22.65	8	22.82	22.90	-7	15,853	-0.04%
2021/08/30	21.2	22.60	17	22.63	22.70	4.2	15,925	0.03%
2021/08/27	0	0.00	43	22.45	22.60	-43	15,977	-0.27%
2021/08/26	1.1	22.45	3	22.40	22.45	-1.9	16,008	-0.01%
2021/08/25	44	22.58	0	0.00	22.55	44	16,117	0.27%
2021/08/24	8	22.57	2	22.40	22.55	6	16,090	0.04%
2021/08/23	3	22.50	21	22.45	22.35	-18	16,045	-0.11%
2021/08/20	25	22.41	1	22.35	22.35	24	16,081	0.15%
2021/08/19	1	22.10	3	22.20	22.30	-2	16,144	-0.01%
2021/08/18	8	22.10	14	22.20	22.30	-6	15,964	-0.04%
2021/08/17	0.1	22.10	110	22.34	22.30	-109.9	15,900	-0.69%	大賣/鉅額交易
2021/08/16	1	21.65	0	0.00	21.70	1	15,513	0.01%
2021/08/13	41	21.65	33	21.70	21.65	8	16,457	0.05%
2021/08/12	2.1	21.50	1	21.50	21.55	1.1	16,734	0.01%
2021/08/11	8	21.72	2.2	21.75	21.80	5.8	16,849	0.03%
2021/08/10	30.5	21.76	12.2	21.77	21.85	18.3	17,030	0.11%
2021/08/09	2.5	21.38	0	0.00	21.40	2.5	17,094	0.01%
2021/08/06	1	21.45	0.2	21.60	21.45	0.8	17,339	0.00%
2021/08/05	17	21.48	1	21.55	21.55	16	17,850	0.09%
2021/08/04	1.8	21.45	0	0.00	21.45	1.8	18,453	0.01%
2021/08/03	1	21.40	3	21.45	21.55	-2	18,878	-0.01%
2021/08/02	0.1	21.60	2	21.55	21.60	-1.9	19,120	-0.01%
2021/07/30	11.5	21.53	37	21.49	21.60	-25.5	19,314	-0.13%
2021/07/29	3	21.62	27	21.70	21.70	-24	19,327	-0.12%
2021/07/28	5.2	21.70	1	21.60	21.75	4.2	19,507	0.02%
2021/07/27	1	21.80	0	0.00	21.85	1	19,971	0.01%
2021/07/23	6	21.87	10.2	21.90	21.90	-4.2	20,511	-0.02%
2021/07/22	112	22.00	0	0.00	22.00	112	20,972	0.53%	大買/鉅額交易
2021/07/21	3.1	21.94	0	0.00	22.00	3.1	21,041	0.01%
2021/07/20	8	21.99	0	0.00	22.05	8	21,251	0.04%
2021/07/19	8.1	22.05	0	0.00	22.05	8.1	22,468	0.04%
2021/07/16	1	22.10	20.1	22.08	22.15	-19.1	23,230	-0.08%
2021/07/15	2.1	22.10	0	0.00	22.15	2.1	23,471	0.01%
2021/07/14	2	22.10	5	22.05	22.20	-3	23,724	-0.01%
2021/07/13	2.1	22.10	11.3	22.18	22.20	-9.2	23,976	-0.04%
2021/07/12	7.7	22.09	0	0.00	22.10	7.7	24,047	0.03%
2021/07/09	30	22.04	3	22.10	22.10	27	24,178	0.11%
2021/07/08	9.5	22.25	13	22.25	22.30	-3.5	24,248	-0.01%
2021/07/07	2	22.20	7	22.16	22.30	-5	24,722	-0.02%
2021/07/06	2.4	22.31	2.2	22.40	22.45	0.3	24,891	0.00%
2021/07/05	1	22.20	5	22.15	22.25	-4	25,062	-0.02%
2021/07/02	1	22.05	5	22.10	22.05	-4	25,366	-0.02%
2021/07/01	4	22.19	0	0.00	22.00	4	25,664	0.02%
2021/06/30	2	22.35	1	22.50	22.35	1	25,955	0.00%
2021/06/29	16.3	22.08	0	0.00	22.05	16.3	26,300	0.06%
2021/06/28	6.1	22.00	7	22.00	22.00	-0.9	27,021	0.00%
2021/06/25	23	22.07	0.2	22.20	22.05	22.8	28,652	0.08%
2021/06/24	1.1	22.15	0	0.00	22.10	1.1	29,580	0.00%
2021/06/23	6.1	22.09	0	0.00	22.10	6.1	29,494	0.02%
2021/06/22	7.4	22.36	4	22.40	22.30	3.4	29,422	0.01%
2021/06/21	9.1	22.69	0.2	22.70	22.60	8.9	29,223	0.03%
2021/06/17	0	0.00	14	23.00	23.05	-14	29,140	-0.05%
2021/06/16	1.1	22.66	1	22.60	23.00	0.1	29,508	0.00%
2021/06/15	7.7	22.46	2	22.45	22.50	5.7	29,564	0.02%
2021/06/11	4	22.69	0	0.00	22.65	4	29,429	0.01%
2021/06/10	9.4	22.61	1	22.75	22.85	8.4	29,604	0.03%
2021/06/09	9	22.94	3	23.10	22.95	6	29,422	0.02%
2021/06/08	2	23.00	0	0.00	23.15	2	29,258	0.01%
2021/06/07	4	22.96	0	0.00	23.05	4	29,400	0.01%
2021/06/04	4	23.18	1	23.15	23.20	3	29,270	0.01%
2021/06/03	0.1	23.30	0	0.00	23.40	0.1	29,369	0.00%
2021/06/02	3	23.20	1	23.20	23.10	2	29,417	0.01%
2021/06/01	3	23.57	8	23.45	23.45	-5	29,497	-0.02%
2021/05/31	2	23.30	6	23.39	23.45	-4	29,720	-0.01%
2021/05/28	0	23.50	1	23.40	23.30	-1	29,823	0.00%
2021/05/26	1	23.30	1	23.41	23.30	0	30,132	0.00%
2021/05/25	5	23.29	3	23.35	23.35	2	30,387	0.01%
2021/05/24	2	23.15	0	0.00	23.30	2	30,466	0.01%
2021/05/21	25.2	23.82	25	25.10	23.30	0.2	30,619	0.00%
2021/05/20	5	23.20	2	23.48	23.15	3	29,730	0.01%
2021/05/19	16.2	22.76	9.2	22.78	22.80	7	29,611	0.02%
2021/05/18	9	22.36	3	22.58	22.90	6	29,662	0.02%
2021/05/17	4	21.68	0	0.00	21.90	4	29,711	0.01%
2021/05/14	10.9	22.85	3	23.20	22.70	7.9	29,477	0.03%
2021/05/13	10.6	22.86	1.3	22.00	22.95	9.3	29,414	0.03%
2021/05/12	6.3	22.47	4	22.38	22.35	2.3	28,977	0.01%
2021/05/11	13	23.59	2	23.75	23.50	11	28,510	0.04%
2021/05/10	3	24.08	2	24.30	24.30	1	28,151	0.00%
2021/05/07	3	24.23	0	0.00	24.55	3	28,250	0.01%
2021/05/06	4.2	24.16	0	0.00	24.30	4.2	28,595	0.01%
2021/05/05	7	23.91	0	0.00	23.90	7	28,795	0.02%
2021/05/04	16.6	23.83	16.1	23.75	23.50	0.5	28,742	0.00%
2021/05/03	12	24.45	1	24.45	24.35	11	28,422	0.04%
2021/04/29	14	24.97	22	25.00	25.00	-8	28,268	-0.03%
2021/04/28	17	25.02	2	25.15	24.90	15	28,069	0.05%
2021/04/27	19.3	24.59	14	24.59	24.65	5.3	28,040	0.02%
2021/04/26	12.8	24.76	13	24.66	24.75	-0.2	27,948	0.00%
2021/04/23	47.2	24.70	3	24.75	24.80	44.2	27,869	0.16%
2021/04/22	22.9	27.52	25	27.47	27.40	-2.2	27,381	-0.01%
2021/04/21	1	27.65	0.1	27.65	27.80	0.9	26,955	0.00%
2021/04/20	28.5	27.69	16	27.71	27.75	12.5	26,708	0.05%
2021/04/19	11	27.68	15.3	27.47	27.55	-4.2	26,542	-0.02%
2021/04/16	4	27.08	0	0.00	27.15	4	26,408	0.02%
2021/04/15	4	26.69	15	26.71	26.70	-11	26,404	-0.04%
2021/04/14	7.1	26.53	13.6	26.80	26.70	-6.5	26,325	-0.02%
2021/04/13	23	27.02	18	27.20	26.80	5	26,419	0.02%
2021/04/12	27	27.26	54	27.35	27.20	-27	26,390	-0.10%
2021/04/09	20	27.19	4	27.26	27.20	16	26,267	0.06%
2021/04/08	28.3	27.25	50	27.17	27.15	-21.7	26,006	-0.08%
2021/04/07	15	27.06	6	26.98	27.10	9	25,692	0.04%
2021/04/06	11.8	27.20	30	27.06	27.05	-18.2	25,436	-0.07%
2021/04/01	11	26.81	22	27.08	27.25	-11	24,961	-0.04%
2021/03/31	26	26.90	31.3	27.00	26.70	-5.2	24,340	-0.02%
2021/03/30	184	26.73	71.8	26.56	27.00	112.2	23,516	0.48%	大買/鉅額交易
2021/03/29	17.2	25.81	28.4	26.04	26.10	-11.2	21,800	-0.05%
2021/03/26	0	0.00	1	23.70	23.75	-1	20,833	0.00%
2021/03/25	8	23.62	4	23.53	23.70	4	20,876	0.02%
2021/03/24	6	23.86	14	24.00	23.95	-8	20,905	-0.04%
2021/03/23	1	23.70	7	23.72	24.00	-6	20,979	-0.03%
2021/03/22	2	23.70	0	0.00	23.65	2	21,013	0.01%
2021/03/19	71	23.93	4.9	23.91	23.85	66.1	20,917	0.32%
2021/03/18	8	23.60	4	23.65	23.70	4	20,499	0.02%
2021/03/17	4	23.24	2	23.20	23.30	2	20,434	0.01%
2021/03/16	57	23.17	3	23.25	23.30	54	20,650	0.26%
2021/03/15	1	22.80	4.1	22.75	22.95	-3.1	20,508	-0.02%
2021/03/12	1	22.90	2.5	22.85	22.90	-1.5	21,108	-0.01%
2021/03/11	2	22.80	4	22.99	22.95	-2	21,545	-0.01%
2021/03/10	1	22.70	1	22.85	22.70	0	21,436	0.00%
2021/03/09	2	22.55	11	22.55	22.70	-9	21,439	-0.04%
2021/03/08	0.1	22.45	1	22.30	22.40	-0.9	21,301	0.00%
2021/03/05	0	0.00	3	22.25	22.40	-3	21,213	-0.01%
2021/03/04	5	22.29	1	22.20	22.20	4	21,379	0.02%
2021/03/03	1	22.45	52	22.25	22.60	-51	21,278	-0.24%
2021/03/02	0	0.00	3.1	22.38	22.20	-3.1	21,078	-0.01%
2021/02/26	2	22.10	1	21.95	22.20	1	20,763	0.00%
2021/02/25	0	0.00	8	22.23	22.30	-8	20,441	-0.04%
2021/02/24	3	21.95	3.1	22.01	21.90	-0.1	20,294	0.00%
2021/02/23	1	21.65	1	21.80	21.75	0	20,153	0.00%
2021/02/22	1	21.85	2	21.90	21.80	-1	19,945	-0.01%
2021/02/19	50	21.65	0	0.00	21.85	50	19,837	0.25%
2021/02/18	0.4	21.85	6	21.83	21.90	-5.6	19,673	-0.03%
2021/02/17	2.4	21.83	1	22.10	21.75	1.4	19,633	0.01%
2021/02/05	0	0.00	3	21.87	21.90	-3	19,297	-0.02%
2021/02/04	1	22.05	5.6	21.86	21.80	-4.6	19,223	-0.02%
2021/02/03	0.3	21.65	1	21.80	21.80	-0.7	19,168	0.00%
2021/02/02	3.2	21.61	5	21.61	21.50	-1.8	19,207	-0.01%
2021/02/01	0	0.00	2	21.10	21.35	-2	19,073	-0.01%
2021/01/29	17.1	22.08	6	22.03	21.45	11.1	18,945	0.06%
2021/01/28	16	22.03	5	22.18	22.15	11	18,567	0.06%
2021/01/27	7	22.14	10	22.15	21.80	-3	17,970	-0.02%
2021/01/26	4.1	21.45	1	21.55	21.40	3.1	17,454	0.02%
2021/01/25	2	21.38	7.3	21.26	21.40	-5.3	17,231	-0.03%
2021/01/22	7	21.18	5	21.19	21.30	2	17,126	0.01%
2021/01/21	4	20.91	2.5	20.98	20.80	1.5	17,116	0.01%
2021/01/20	12.1	20.97	6	21.21	20.80	6.1	17,063	0.04%
2021/01/19	5	21.63	13	21.60	21.50	-8	16,553	-0.05%
2021/01/18	8.2	21.48	6	21.63	21.55	2.2	16,285	0.01%
2021/01/15	50	22.61	27.6	22.68	22.25	22.4	15,964	0.14%
2021/01/14	14	22.29	9	22.02	22.25	5	15,247	0.03%
2021/01/13	3.1	21.82	3	21.85	21.80	0.1	14,793	0.00%
2021/01/12	1	21.65	12	21.81	21.65	-11	14,595	-0.08%
2021/01/11	2	21.73	5	21.75	21.80	-3	14,313	-0.02%
2021/01/08	4	21.10	14	21.20	21.50	-10	14,022	-0.07%
2021/01/07	5	21.05	8	21.13	21.00	-3	13,760	-0.02%
2021/01/06	9	20.95	6	21.28	21.05	3	13,606	0.02%
2021/01/05	7.6	21.19	3.1	21.55	21.55	4.6	13,173	0.03%
2021/01/04	0.1	20.80	2	20.88	20.80	-1.9	12,853	-0.01%
2020/12/31	0	20.80	0	0.00	20.70	0	12,794	0.00%
2020/12/30	1	20.80	5	20.80	20.90	-4	12,734	-0.03%
2020/12/29	1	20.75	3	20.78	20.95	-2	12,693	-0.02%
2020/12/28	6	20.75	0	0.00	20.80	6	12,620	0.05%
2020/12/25	3	20.50	8.1	20.56	20.60	-5.1	12,638	-0.04%
2020/12/24	1	20.50	0	0.00	20.40	1	12,651	0.01%
2020/12/23	1	20.35	0	0.00	20.30	1	12,625	0.01%
2020/12/22	0	0.00	3	20.50	20.45	-3	12,649	-0.02%
2020/12/21	4	20.53	4	20.51	20.50	0	12,678	0.00%
2020/12/18	1	20.90	0	0.00	20.70	1	12,601	0.01%
2020/12/17	1	20.75	8	20.78	21.00	-7	12,419	-0.06%
2020/12/16	1	20.65	6	20.72	20.85	-5	12,187	-0.04%
2020/12/15	6	20.60	2	20.50	20.50	4	12,107	0.03%
2020/12/14	2	20.70	11	20.74	20.60	-9	11,954	-0.08%
2020/12/11	6	20.36	8	20.44	20.45	-2	11,827	-0.02%
2020/12/10	9	20.52	3	20.52	20.50	6	11,771	0.05%
2020/12/09	7	20.29	4	20.39	20.50	3	11,429	0.03%
2020/12/08	18	20.34	9	20.36	20.35	9	11,188	0.08%
2020/12/07	4	19.90	16	19.91	20.10	-12	10,549	-0.11%
2020/12/04	1	19.55	1	19.60	19.55	0	10,110	0.00%
2020/12/02	1	19.40	9	19.35	19.35	-8	9,941	-0.08%
2020/12/01	1	19.30	0	0.00	19.30	1	9,993	0.01%
2020/11/30	1	19.10	14	19.38	19.30	-13	10,289	-0.13%
2020/11/27	1	19.25	0	0.00	19.25	1	10,617	0.01%
2020/11/26	0	0.00	13	19.50	19.55	-13	10,565	-0.12%
2020/11/25	3	19.58	1	19.55	19.55	2	10,762	0.02%
2020/11/24	3.1	19.68	0	0.00	19.60	3.1	10,785	0.03%
2020/11/23	5	19.67	9	19.64	19.70	-4	10,790	-0.04%
2020/11/20	1	19.50	6	19.50	19.55	-5	10,704	-0.05%
2020/11/19	0	0.00	1	19.50	19.50	-1	10,855	-0.01%
2020/11/18	0	0.00	2	19.48	19.55	-2	10,804	-0.02%
2020/11/17	1	19.50	2	19.40	19.40	-1	10,887	-0.01%
2020/11/16	0	0.00	2.6	19.32	19.40	-2.6	11,036	-0.02%
2020/11/12	1	19.00	1	19.10	19.10	0	10,938	0.00%
2020/11/11	0	0.00	20	19.28	19.35	-20	10,973	-0.18%
2020/11/10	0	0.00	6	19.01	19.10	-6	10,799	-0.06%
2020/11/09	8	18.76	0.4	18.85	18.95	7.6	10,688	0.07%
2020/11/04	0	0.00	2	18.80	18.70	-2	10,895	-0.02%
2020/11/03	1	18.80	3	18.75	18.75	-2	10,939	-0.02%
2020/11/02	1	18.65	2	18.70	18.65	-1	11,041	-0.01%
2020/10/30	1	18.60	0	0.00	18.60	1	11,214	0.01%
2020/10/29	2	18.75	0	0.00	18.95	2	11,114	0.02%
2020/10/27	1	18.55	1	18.60	18.60	0	11,111	0.00%
2020/10/26	0.1	18.65	2	18.65	18.65	-2	11,163	-0.02%
2020/10/22	2	18.55	0	0.00	18.50	2	11,314	0.02%
2020/10/21	2	18.50	0	0.00	18.50	2	11,217	0.02%
2020/10/20	3	18.55	0	0.00	18.60	3	11,280	0.03%
2020/10/19	2	18.60	3	18.60	18.55	-1	11,369	-0.01%
2020/10/16	2	18.60	2	18.70	18.55	0	11,463	0.00%
2020/10/15	0	0.00	1	18.90	18.70	-1	11,616	-0.01%
2020/10/14	0	0.00	1	18.75	18.95	-1	11,855	-0.01%
2020/10/13	1	18.70	0	0.00	18.70	1	12,644	0.01%
2020/10/12	4	18.64	0	0.00	18.70	4	13,454	0.03%
2020/10/08	5	18.90	0	0.00	18.85	5	13,774	0.04%
2020/10/06	2	18.98	1	19.15	19.00	1	14,320	0.01%
2020/10/05	6	18.90	0	0.00	18.90	6	14,469	0.04%
2020/09/29	0	0.00	7	19.30	19.35	-7	14,990	-0.05%
2020/09/28	0	0.00	25	19.28	19.30	-25	15,118	-0.17%
2020/09/25	11	18.80	0	0.00	18.90	11	15,290	0.07%
2020/09/24	2	18.95	1	18.95	18.80	1	15,362	0.01%
2020/09/23	5	19.05	0	0.00	19.15	5	15,432	0.03%
2020/09/22	1	19.20	0	0.00	19.10	1	15,484	0.01%
2020/09/21	4	19.48	16	19.58	19.35	-12	15,530	-0.08%
2020/09/18	10	19.40	2	19.45	19.70	8	15,606	0.05%
2020/09/17	11	19.40	1	19.35	19.40	10	15,581	0.06%
2020/09/16	26	19.45	3	19.50	19.35	23	15,678	0.15%
2020/09/15	2	19.48	4	19.41	19.45	-2	15,849	-0.01%
2020/09/14	3	19.12	0	0.00	19.15	3	15,963	0.02%
2020/09/11	1	19.15	1	19.15	19.15	0	16,078	0.00%
2020/09/10	1	19.10	0	0.00	19.10	1	16,183	0.01%
2020/09/09	3	19.00	8	19.01	19.00	-5	16,241	-0.03%
2020/09/08	0	0.00	10	19.10	19.20	-10	16,220	-0.06%
2020/09/07	0	0.00	1	19.10	19.10	-1	16,361	-0.01%
2020/09/04	10	19.05	1	19.00	19.20	9	16,455	0.05%
2020/09/03	2	19.30	2.7	19.42	19.25	-0.7	16,475	0.00%
2020/09/02	17	19.43	27.1	19.52	19.60	-10.1	16,239	-0.06%
2020/09/01	1	18.85	1	18.80	18.85	0	15,781	0.00%
2020/08/31	2	18.70	2	18.80	18.50	0	15,761	0.00%
2020/08/28	0	0.00	1	18.90	18.85	-1	15,639	-0.01%
2020/08/27	4	18.85	0	0.00	18.90	4	15,778	0.03%
2020/08/26	0	0.00	1	18.85	18.95	-1	15,771	-0.01%
2020/08/25	0	0.00	10	18.90	18.80	-10	15,912	-0.06%
2020/08/24	0	0.00	1.6	18.47	18.45	-1.6	16,007	-0.01%
2020/08/21	2	18.40	2	18.40	18.40	0	16,093	0.00%
2020/08/20	12	18.32	1	18.40	18.35	11	15,943	0.07%
2020/08/19	4	18.61	0	0.00	18.60	4	15,746	0.03%
2020/08/18	11	18.60	5	18.65	18.75	6	15,642	0.04%
2020/08/17	3	18.67	0	0.00	18.70	3	15,667	0.02%
2020/08/13	15	18.57	5	18.50	18.60	10	15,700	0.06%
2020/08/12	2	18.73	1	18.65	18.65	1	15,674	0.01%
2020/08/11	10	18.98	0	0.00	18.80	10	15,679	0.06%
2020/08/10	0	0.00	7	18.89	19.00	-7	15,801	-0.04%
2020/08/06	1	18.65	0	0.00	18.75	1	15,887	0.01%
2020/08/05	0	0.00	1	18.60	18.60	-1	15,880	-0.01%
2020/08/04	20	18.45	1	18.55	18.45	19	15,828	0.12%
2020/08/03	1	18.40	0	0.00	18.35	1	15,804	0.01%
2020/07/29	1	18.30	0	0.00	18.25	1	15,560	0.01%
2020/07/28	2	18.30	1	18.35	18.30	1	15,654	0.01%
2020/07/27	1	18.35	0	0.00	18.35	1	15,768	0.01%
2020/07/24	1	18.65	0	0.00	18.45	1	15,856	0.01%
2020/07/22	4	18.83	0	0.00	18.85	4	15,949	0.03%
2020/07/21	1	18.70	4	18.68	18.85	-3	15,918	-0.02%
2020/07/20	2	18.45	6	18.48	18.50	-4	15,865	-0.03%
2020/07/17	16	18.45	1	18.45	18.40	15	15,815	0.09%
2020/07/16	8	20.01	53	20.06	20.00	-45	15,249	-0.30%
2020/07/15	0	0.00	2	20.30	20.20	-2	14,580	-0.01%
2020/07/14	3	20.23	3	20.35	20.10	0	14,213	0.00%
2020/07/13	0	0.00	2	20.28	20.25	-2	14,007	-0.01%
2020/07/10	2	20.05	10	20.04	20.00	-8	13,953	-0.06%
2020/07/08	0	0.00	42	20.26	20.40	-42	13,653	-0.31%
2020/07/07	1	20.00	2	20.05	20.05	-1	13,266	-0.01%
2020/07/06	0	0.00	1	20.05	20.05	-1	13,210	-0.01%
2020/07/03	3	20.00	1	19.85	19.80	2	13,180	0.02%
2020/07/02	0	0.00	1	19.70	19.95	-1	13,274	-0.01%
2020/07/01	1	19.65	3	19.50	19.55	-2	13,300	-0.02%
2020/06/30	1	19.25	0	0.00	19.25	1	13,330	0.01%
2020/06/29	1	19.40	0	0.00	19.45	1	13,548	0.01%
2020/06/24	1	19.55	0	0.00	19.45	1	13,556	0.01%
2020/06/23	1	19.30	2	19.30	19.40	-1	13,543	-0.01%
2020/06/19	3	19.50	2	19.55	19.50	1	13,614	0.01%
2020/06/18	1	19.45	2	19.55	19.55	-1	13,515	-0.01%
2020/06/17	3	19.38	101	19.35	19.35	-98	13,523	-0.72%	大賣/
2020/06/16	1.1	19.20	4	19.23	19.15	-3	13,735	-0.02%
2020/06/15	1	19.10	0	0.00	18.90	1	14,173	0.01%
2020/06/12	1	18.95	27	18.99	18.90	-26	14,423	-0.18%
2020/06/11	1	19.10	10	19.20	19.10	-9	14,618	-0.06%
2020/06/09	0	0.00	1	19.30	19.20	-1	15,118	-0.01%
2020/06/08	8	19.10	8	19.25	19.20	0	15,383	0.00%
2020/06/04	5	19.00	0.1	19.00	19.05	5	15,404	0.03%
2020/06/03	2	19.05	3	19.05	19.00	-1	15,658	-0.01%
2020/06/01	5	18.90	1	19.00	18.90	4	15,699	0.03%
2020/05/29	6	18.53	1	18.50	19.10	5	15,590	0.03%
2020/05/28	6	18.47	0	0.00	18.40	6	15,346	0.04%
2020/05/27	1	18.65	0	0.00	18.65	1	15,425	0.01%
2020/05/25	2	18.45	0	0.00	18.45	2	15,499	0.01%
2020/05/22	0	0.00	10	18.50	18.40	-10	15,530	-0.06%
2020/05/21	7	18.50	0	0.00	18.60	7	15,507	0.05%
2020/05/20	0	0.00	2	18.58	18.50	-2	15,472	-0.01%
2020/05/19	1	18.60	0	0.00	18.50	1	15,477	0.01%
2020/05/15	2	18.38	0	0.00	18.45	2	15,571	0.01%
2020/05/14	15.4	18.69	0	0.00	18.60	15.4	15,371	0.10%
2020/05/12	2	18.90	0	0.00	18.80	2	15,227	0.01%
2020/05/07	0	0.00	4	18.85	18.70	-4	15,020	-0.03%
2020/04/30	102	19.00	1	19.05	19.10	101	14,818	0.68%	大買/鉅額交易
2020/04/29	0	0.00	1	19.05	19.10	-1	14,753	-0.01%
2020/04/28	0	0.00	50	18.95	18.95	-50	14,786	-0.34%
2020/04/27	0	0.00	2	18.80	18.90	-2	15,015	-0.01%
2020/04/23	0	0.00	1	18.65	18.75	-1	14,936	-0.01%
2020/04/21	7	18.39	40	18.40	18.45	-33	14,599	-0.23%
2020/04/16	0	0.00	2	18.75	18.85	-2	14,118	-0.01%
2020/04/15	0	0.00	4	18.83	18.85	-4	13,974	-0.03%
2020/04/14	1	18.50	0	0.00	18.55	1	13,737	0.01%
2020/04/13	0	0.00	2	18.30	18.35	-2	13,580	-0.01%
2020/04/10	0	0.00	14	18.30	18.30	-14	13,588	-0.10%
2020/04/09	2	18.18	5	18.26	18.30	-3	13,617	-0.02%
2020/04/08	1	18.15	0	0.00	18.10	1	13,490	0.01%
2020/04/07	21	18.00	2	18.25	18.10	19	13,391	0.14%
2020/04/06	0	0.00	3	18.00	18.10	-3	13,184	-0.02%
2020/04/01	20	17.80	1	17.80	17.75	19	12,974	0.15%
2020/03/31	1	17.80	1	17.55	17.30	0	12,808	0.00%
2020/03/30	0.1	17.30	0	0.00	17.30	0.1	12,491	0.00%
2020/03/27	0	0.00	3	17.37	17.40	-3	12,423	-0.02%
2020/03/26	1.5	17.17	0	0.00	17.20	1.5	12,348	0.01%
2020/03/25	0	0.00	22	17.06	17.15	-22	12,456	-0.18%
2020/03/23	5	15.68	0	0.00	15.50	5	12,403	0.04%
2020/03/19	6	15.65	200	15.90	15.70	-194	12,163	-1.59%	大賣/鉅額交易
2020/03/18	4	16.45	0	0.00	16.50	4	11,735	0.03%
2020/03/17	2	16.40	1	16.55	16.50	1	11,487	0.01%
2020/03/16	5	16.82	0	0.00	16.75	5	11,272	0.04%
2020/03/13	7	16.56	6	16.49	17.10	1	11,112	0.01%
2020/03/12	13	17.32	1	17.40	17.20	12	10,597	0.11%
2020/03/11	1	17.85	0	0.00	17.85	1	10,275	0.01%
2020/03/10	210	17.70	0	0.00	17.90	210	10,250	2.05%	大買/鉅額交易
2020/03/09	5	17.93	0	0.00	17.90	5	10,060	0.05%
2020/03/06	6	18.04	0	0.00	18.05	6	9,760	0.06%
2020/03/05	7	18.15	0	0.00	18.15	7	9,657	0.07%
2020/03/04	0	0.00	1	18.20	18.20	-1	9,640	-0.01%
2020/03/02	1	18.10	0	0.00	18.10	1	9,672	0.01%
2020/02/27	0	0.00	10	18.30	18.45	-10	10,656	-0.09%
2020/02/25	2	18.20	0	0.00	18.20	2	10,569	0.02%
2020/02/21	1	18.40	0	0.00	18.45	1	10,687	0.01%
2020/02/20	1	18.35	2	18.43	18.40	-1	10,780	-0.01%
2020/02/19	1	18.35	0	0.00	18.35	1	10,867	0.01%
2020/02/18	7	18.35	0	0.00	18.40	7	10,882	0.06%
2020/02/13	0	0.00	1	18.50	18.50	-1	11,123	-0.01%
2020/02/12	8	18.50	0	0.00	18.55	8	11,234	0.07%
2020/02/11	1	18.40	0	0.00	18.40	1	11,281	0.01%
2020/02/07	0	0.00	1	18.45	18.55	-1	11,651	-0.01%
2020/02/06	12	18.53	1	18.55	18.60	11	12,424	0.09%
2020/02/03	1	18.05	210	18.00	18.15	-209	12,822	-1.63%	大賣/鉅額交易
2020/01/31	7	18.41	0	0.00	18.35	7	12,770	0.05%
2020/01/30	6	18.46	0	0.00	18.35	6	12,702	0.05%
2020/01/20	1	19.10	1	19.15	19.10	0	12,399	0.00%
2020/01/17	9.1	18.95	15	19.00	19.00	-5.9	12,351	-0.05%
2020/01/16	6	18.93	0	0.00	18.95	6	12,359	0.05%
2020/01/14	5	18.85	0	0.00	18.95	5	12,613	0.04%
2020/01/10	0	0.00	1	18.85	18.75	-1	12,688	-0.01%
2020/01/08	1	18.65	5	18.70	18.60	-4	13,033	-0.03%
2020/01/07	0	0.00	1	18.90	18.75	-1	13,095	-0.01%
2019/12/31	1	18.90	0	0.00	18.85	1	13,362	0.01%
2019/12/30	1	18.95	0	0.00	18.95	1	13,279	0.01%
2019/12/27	3	19.00	1	18.95	19.00	2	13,303	0.02%
2019/12/24	2	18.90	0	0.00	18.95	2	13,375	0.01%
2019/12/20	0	0.00	2	19.00	19.00	-2	13,328	-0.02%
2019/12/13	0	0.00	2	18.83	18.85	-2	12,756	-0.02%
2019/12/12	0	0.00	20	18.75	18.75	-20	12,662	-0.16%
2019/12/11	1	18.70	0	0.00	18.70	1	12,643	0.01%
2019/12/10	2	18.70	0	0.00	18.75	2	12,621	0.02%
2019/12/09	0	0.00	1	18.85	18.90	-1	12,554	-0.01%
2019/12/06	6	18.85	1	18.90	18.85	5	12,692	0.04%
2019/12/05	4	18.83	1	18.85	18.90	3	12,656	0.02%
2019/12/04	0	0.00	10	18.80	18.85	-10	12,621	-0.08%
2019/11/29	20	18.80	13	18.80	18.80	7	12,669	0.06%
2019/11/27	0	0.00	1	18.85	18.70	-1	12,805	-0.01%
2019/11/26	0	0.00	5	18.90	18.75	-5	12,767	-0.04%
2019/11/21	2	18.83	3	18.83	18.90	-1	11,761	-0.01%
2019/11/20	2	18.95	2	18.98	19.00	0	11,701	0.00%
2019/11/19	10	18.85	0	0.00	18.90	10	11,818	0.08%
2019/11/18	1	18.70	2	18.78	18.90	-1	11,891	-0.01%
2019/11/15	1	18.60	0	0.00	18.55	1	11,897	0.01%
2019/11/12	2	18.55	1	18.45	18.45	1	12,326	0.01%
2019/11/08	5	18.80	1	18.80	18.80	4	12,197	0.03%
2019/11/07	3	18.70	0	0.00	18.70	3	12,095	0.02%
2019/11/06	1	19.05	0	0.00	18.70	1	11,995	0.01%
2019/11/05	1	18.85	12	18.97	19.05	-11	11,818	-0.09%
2019/11/04	0	0.00	4	18.30	18.50	-4	11,147	-0.04%
2019/11/01	0	0.00	2	18.20	18.20	-2	11,000	-0.02%
2019/10/30	0	0.00	1	18.15	18.20	-1	10,954	-0.01%
2019/10/29	3	18.25	20	18.20	18.25	-17	10,925	-0.16%
2019/10/25	100	18.25	0	0.00	18.30	100	10,722	0.93%
2019/10/24	20	18.25	0	0.00	18.25	20	10,714	0.19%
2019/10/23	0	0.00	11	18.25	18.25	-11	10,716	-0.10%
2019/10/22	2	18.15	0	0.00	18.10	2	10,629	0.02%
2019/10/21	0	0.00	1	18.00	18.10	-1	10,523	-0.01%
2019/10/18	1	17.85	1	18.00	17.90	0	10,529	0.00%
2019/10/17	107	17.75	0	0.00	17.90	107	10,518	1.02%	大買/鉅額交易
2019/10/09	5	17.71	0	0.00	17.70	5	10,220	0.05%
2019/10/08	1	17.95	0	0.00	17.85	1	10,332	0.01%
2019/10/07	4	17.75	0	0.00	17.80	4	10,323	0.04%
2019/10/03	1	17.85	0	0.00	17.90	1	10,373	0.01%
2019/10/01	5	18.00	0	0.00	18.10	5	10,359	0.05%
2019/09/26	1	18.10	0	0.00	18.05	1	10,328	0.01%
2019/09/23	0	0.00	2	18.05	18.15	-2	10,332	-0.02%
2019/09/20	6	18.05	0	0.00	18.05	6	10,415	0.06%
2019/09/19	16	18.17	0	0.00	18.20	16	10,277	0.16%
2019/09/18	4	18.28	0	0.00	18.30	4	10,329	0.04%
2019/09/16	0	0.00	1	18.30	18.35	-1	10,594	-0.01%
2019/09/12	0	0.00	2	18.38	18.40	-2	10,709	-0.02%
2019/09/09	56	18.20	2	18.25	18.25	54	10,562	0.51%
2019/09/05	0	0.00	24	18.20	18.10	-24	10,408	-0.23%
2019/09/04	2	17.90	2	17.90	18.00	0	10,261	0.00%
2019/09/03	6	18.00	0	0.00	17.90	6	10,260	0.06%
2019/09/02	16	18.05	0	0.00	18.05	16	10,403	0.15%
2019/08/30	7	17.90	1	17.90	17.95	6	10,282	0.06%
2019/08/28	5	17.57	0	0.00	17.65	5	10,077	0.05%
2019/08/27	3	17.60	0	0.00	17.60	3	10,051	0.03%
2019/08/26	9	17.49	2	17.53	17.50	7	10,022	0.07%
2019/08/22	9	17.48	0	0.00	17.50	9	10,016	0.09%
2019/08/21	20	17.63	0	0.00	17.55	20	10,063	0.20%
2019/08/20	7	17.79	0	0.00	17.65	7	9,838	0.07%
2019/08/19	3	17.88	0	0.00	17.80	3	9,671	0.03%
2019/08/16	10	17.65	0	0.00	17.85	10	9,614	0.10%
2019/08/15	26	17.73	1	17.85	17.65	25	9,373	0.27%
2019/08/14	3	18.30	0	0.00	18.15	3	9,001	0.03%
2019/08/12	4	18.45	0	0.00	18.55	4	8,830	0.05%
2019/08/07	1	18.55	0	0.00	18.50	1	8,997	0.01%
2019/08/06	12	18.34	1	18.55	18.55	11	9,133	0.12%
2019/08/05	1	18.70	0	0.00	18.60	1	9,144	0.01%
2019/08/02	1	18.85	0	0.00	18.85	1	9,185	0.01%
2019/07/29	10	19.10	0	0.00	19.25	10	9,269	0.11%
2019/07/26	6	19.37	0	0.00	19.15	6	9,295	0.06%
2019/07/22	1	19.05	18	19.09	19.05	-17	9,252	-0.18%
2019/07/19	0	0.00	10	19.35	19.20	-10	9,203	-0.11%
2019/07/18	1	19.25	31	19.30	19.30	-30	9,223	-0.33%
2019/07/16	4	19.44	1	19.45	19.50	3	9,336	0.03%
2019/07/15	1	19.35	0	0.00	19.45	1	9,360	0.01%
2019/07/12	1	20.35	3	20.40	20.45	-2	9,324	-0.02%
2019/07/11	1	20.30	20	20.35	20.35	-19	9,311	-0.20%
2019/07/10	3	20.22	0	0.00	20.25	3	9,354	0.03%
2019/07/05	0	0.00	3	20.50	20.50	-3	9,376	-0.03%
2019/07/02	2	20.55	100	20.55	20.60	-98	9,677	-1.01%
2019/07/01	1	20.60	0	0.00	20.50	1	9,702	0.01%
2019/06/27	0	0.00	6	20.26	20.25	-6	9,603	-0.06%
2019/06/26	0	0.00	1	20.15	20.20	-1	9,611	-0.01%
2019/06/24	1	20.15	1	20.15	20.15	0	9,640	0.00%
2019/06/21	0	0.00	13	20.20	20.15	-13	9,617	-0.14%
2019/06/20	5	20.10	1	20.10	20.00	4	9,600	0.04%
2019/06/19	0	0.00	1	20.00	20.00	-1	9,485	-0.01%
2019/06/14	0	0.00	24	19.85	19.85	-24	9,431	-0.25%
2019/06/12	0	0.00	1	19.90	19.85	-1	9,693	-0.01%
2019/06/11	0	0.00	10	19.90	19.95	-10	9,714	-0.10%
2019/06/10	0	0.00	1	19.80	19.85	-1	9,677	-0.01%
2019/06/05	2	19.63	0	0.00	19.60	2	9,583	0.02%
2019/06/04	0	0.00	1	19.55	19.50	-1	9,617	-0.01%
2019/05/28	5	19.05	0	0.00	19.05	5	10,020	0.05%
2019/05/27	2	19.05	0	0.00	19.05	2	10,087	0.02%
2019/05/23	11	18.91	0	0.00	19.00	11	10,196	0.11%
2019/05/20	0	0.00	13	18.80	18.85	-13	10,214	-0.13%
2019/05/16	8	18.84	0	0.00	18.75	8	10,203	0.08%
2019/05/14	10	18.80	5	18.76	19.10	5	10,188	0.05%
2019/05/13	2	19.20	0	0.00	19.20	2	10,044	0.02%
2019/05/09	0	0.00	6	19.48	19.35	-6	10,223	-0.06%
2019/05/07	0	0.00	4	19.75	19.90	-4	10,474	-0.04%
2019/05/06	10	19.60	0	0.00	19.60	10	10,626	0.09%
2019/05/03	0	0.00	6	19.99	20.00	-6	10,420	-0.06%
2019/04/29	5	19.80	0	0.00	19.90	5	10,433	0.05%
2019/04/26	1	19.75	0	0.00	19.85	1	10,405	0.01%
2019/04/24	0	0.00	1	19.85	19.85	-1	10,465	-0.01%
2019/04/19	2	19.60	110	19.60	19.60	-108	10,338	-1.04%	大賣/鉅額交易
2019/04/18	5	19.50	0	0.00	19.60	5	10,344	0.05%
2019/04/17	5	19.45	0	0.00	19.50	5	10,327	0.05%
2019/04/16	1	19.40	0	0.00	19.35	1	10,112	0.01%
2019/04/11	0	0.00	21	19.53	19.35	-21	10,102	-0.21%
2019/04/10	1	19.50	0	0.00	19.55	1	10,053	0.01%
2019/04/08	20	19.50	1	19.40	19.50	19	9,935	0.19%
2019/04/03	1	19.10	0	0.00	19.15	1	9,729	0.01%
2019/04/01	1	19.15	0	0.00	19.05	1	9,660	0.01%
2019/03/28	2	19.00	0	0.00	19.00	2	9,485	0.02%
2019/03/27	0	0.00	6	18.99	19.00	-6	9,500	-0.06%
2019/03/26	1	18.90	0	0.00	18.90	1	9,466	0.01%
2019/03/25	1	18.75	0	0.00	18.85	1	9,456	0.01%
2019/03/21	1	19.00	0	0.00	19.00	1	9,203	0.01%
2019/03/20	0	0.00	0.2	19.00	19.00	-0.2	9,270	0.00%
2019/03/19	0	0.00	1	19.05	19.00	-1	9,244	-0.01%
2019/03/18	0	0.00	1	18.95	19.00	-1	9,209	-0.01%
2019/03/15	0	0.00	10	18.75	18.75	-10	9,342	-0.11%
2019/03/13	0	0.00	1	18.85	18.90	-1	9,307	-0.01%
2019/03/11	1	18.75	0	0.00	18.75	1	9,316	0.01%
2019/03/08	1	18.85	0	0.00	18.90	1	9,367	0.01%
2019/03/05	1	18.90	0	0.00	18.90	1	9,530	0.01%
2019/03/04	5	18.96	4	18.91	18.95	1	9,568	0.01%
2019/02/27	7	19.02	11	19.00	19.10	-4	9,392	-0.04%
2019/02/26	22	18.69	1	18.85	18.80	21	9,065	0.23%
2019/02/25	0	0.00	5	18.40	18.45	-5	8,678	-0.06%
2019/02/21	10	18.30	0	0.00	18.30	10	8,666	0.12%
2019/02/20	0	0.00	12	18.30	18.30	-12	8,696	-0.14%
2019/02/19	5	18.35	0	0.00	18.30	5	8,623	0.06%
2019/02/18	25	18.25	0	0.00	18.20	25	8,650	0.29%
2019/02/14	5	18.30	0	0.00	18.15	5	8,603	0.06%
2019/02/12	11	18.50	0	0.00	18.45	11	8,516	0.13%
2019/02/11	0	0.00	12	18.41	18.50	-12	8,457	-0.14%
2019/01/29	3	18.07	0	0.00	18.10	3	8,079	0.04%
2019/01/25	1	17.80	0	0.00	17.80	1	7,712	0.01%
2019/01/21	1	17.60	0	0.00	17.65	1	7,579	0.01%
2019/01/14	0	0.00	1	17.50	17.55	-1	7,653	-0.01%
2019/01/04	6	17.13	0	0.00	17.10	6	7,823	0.08%
2019/01/02	1	17.45	0	0.00	17.45	1	8,116	0.01%
2018/12/28	4	17.45	0	0.00	17.45	4	8,103	0.05%
2018/12/27	1	17.50	0	0.00	17.50	1	8,195	0.01%
2018/12/25	1	17.40	0	0.00	17.60	1	8,225	0.01%
2018/12/21	1	17.40	1	17.40	17.40	0	8,369	0.00%
2018/12/19	0	0.00	2	17.65	17.65	-2	8,293	-0.02%
2018/12/17	0	0.00	1	17.65	17.50	-1	8,429	-0.01%
2018/12/12	4	17.40	0	0.00	17.55	4	8,415	0.05%
2018/12/04	0	0.00	6	17.98	17.90	-6	7,972	-0.08%
2018/11/30	1	17.55	0	0.00	17.60	1	7,810	0.01%
2018/11/29	3	17.65	4	17.60	17.50	-1	7,609	-0.01%
2018/11/23	3	17.47	0	0.00	17.50	3	7,428	0.04%
2018/11/19	2	17.75	0	0.00	17.70	2	7,908	0.03%
2018/11/13	0	0.00	2	17.40	17.45	-2	7,964	-0.03%
2018/11/12	3	17.53	0	0.00	17.55	3	7,977	0.04%
2018/11/09	1	17.40	0	0.00	17.45	1	7,957	0.01%
2018/11/08	1	17.85	0	0.00	17.80	1	7,919	0.01%
2018/11/01	1	17.00	0	0.00	17.20	1	8,172	0.01%
2018/10/31	2	17.00	0	0.00	17.05	2	8,113	0.02%
2018/10/26	1	16.90	0	0.00	16.75	1	8,220	0.01%
2018/10/25	5	16.76	0	0.00	16.85	5	8,255	0.06%
2018/10/24	1	16.95	1	16.95	17.00	0	8,291	0.00%
2018/10/23	2	17.05	0	0.00	17.05	2	8,272	0.02%
2018/10/22	2	17.13	0	0.00	17.10	2	8,235	0.02%
2018/10/19	1.1	17.06	0	0.00	17.15	1.1	8,188	0.01%
2018/10/18	21	17.20	0	0.00	17.20	21	8,116	0.26%
2018/10/16	102	17.55	0	0.00	17.35	102	8,387	1.22%	大買/鉅額交易
2018/10/15	9.1	17.42	0	0.00	17.40	9.1	8,438	0.11%
2018/10/12	5	17.40	0	0.00	17.65	5	8,395	0.06%
2018/10/11	10	17.68	0	0.00	17.45	10	8,529	0.12%
2018/10/09	5	18.47	0	0.00	18.45	5	8,235	0.06%
2018/10/08	0	0.00	1.6	18.65	18.55	-1.6	8,276	-0.02%
2018/10/05	6	18.48	2	18.55	18.50	4	8,319	0.05%
2018/10/04	4	18.66	100	18.65	18.60	-96	8,239	-1.17%
2018/10/03	2	18.85	1	18.90	18.90	1	8,253	0.01%
2018/09/25	20	18.75	0	0.00	18.70	20	8,276	0.24%
2018/09/21	3	18.70	0	0.00	18.80	3	8,301	0.04%
2018/09/18	1	18.90	0	0.00	18.85	1	8,354	0.01%
2018/09/14	2	18.85	0	0.00	18.85	2	8,604	0.02%
2018/09/13	3	18.80	3	18.75	18.80	0	8,637	0.00%
2018/09/10	2	18.75	0	0.00	18.65	2	9,576	0.02%
2018/08/31	0	0.00	5	19.25	19.25	-5	9,839	-0.05%
2018/08/29	3	19.15	1	19.15	19.20	2	9,937	0.02%
2018/08/28	5	19.10	3	19.15	19.20	2	10,043	0.02%
2018/08/27	13	19.13	10	19.15	19.15	3	9,975	0.03%
2018/08/24	0	0.00	6	18.99	19.05	-6	10,183	-0.06%
2018/08/22	2	18.65	0	0.00	18.65	2	9,795	0.02%
2018/08/21	1	18.70	1	18.70	18.70	0	9,717	0.00%
2018/08/20	12	18.61	0	0.00	18.60	12	9,674	0.12%
2018/08/16	0	0.00	10	18.65	18.85	-10	9,611	-0.10%
2018/08/15	2	18.75	0	0.00	18.75	2	9,603	0.02%
2018/08/13	2	18.75	0	0.00	18.75	2	9,580	0.02%
2018/08/10	2	18.90	2	19.05	18.90	0	9,501	0.00%
2018/08/08	1	19.20	0	0.00	19.15	1	9,413	0.01%
2018/08/03	1	19.05	0	0.00	19.00	1	9,498	0.01%
2018/08/02	5	19.00	1	19.05	19.00	4	9,934	0.04%
2018/08/01	2	19.10	0	0.00	19.15	2	9,911	0.02%
2018/07/31	1	18.90	0	0.00	19.00	1	9,834	0.01%
2018/07/27	6	18.85	45	18.85	18.85	-39	9,633	-0.40%
2018/07/26	2	18.83	0	0.00	18.95	2	9,639	0.02%
2018/07/25	1	18.95	3	18.95	18.90	-2	9,629	-0.02%
2018/07/24	3	18.90	0	0.00	19.00	3	9,781	0.03%
2018/07/23	7	18.99	0	0.00	18.95	7	9,831	0.07%
2018/07/20	2	19.88	1	19.85	19.85	1	9,736	0.01%
2018/07/19	2	19.90	18	19.90	19.85	-16	9,541	-0.17%
2018/07/18	5	19.72	13	19.77	19.80	-8	9,519	-0.08%
2018/07/17	0	0.00	14.1	19.62	19.65	-14.1	9,464	-0.15%
2018/07/16	10	19.55	0	0.00	19.50	10	9,272	0.11%
2018/07/13	5	19.45	0	0.00	19.40	5	9,235	0.05%
2018/07/12	0	0.00	7	19.29	19.30	-7	9,145	-0.08%
2018/07/10	0	0.00	1	19.25	19.25	-1	9,160	-0.01%
2018/07/09	8	18.95	1	18.95	19.00	7	9,217	0.08%
2018/07/05	11	18.95	0	0.00	18.90	11	9,255	0.12%
2018/07/04	0	0.00	1	19.00	19.10	-1	9,335	-0.01%
2018/07/03	4	18.95	0	0.00	18.95	4	9,544	0.04%
2018/07/02	1	19.20	0	0.00	19.00	1	9,607	0.01%
2018/06/28	11	18.99	0	0.00	18.95	11	9,424	0.12%
2018/06/27	20	19.20	0	0.00	19.10	20	9,332	0.21%
2018/06/26	3	19.15	1	19.25	19.25	2	9,280	0.02%
2018/06/25	28	19.19	0	0.00	19.20	28	9,177	0.31%
2018/06/22	2	19.25	0	0.00	19.25	2	9,052	0.02%
2018/06/20	4	19.50	0	0.00	19.55	4	8,960	0.04%
2018/06/19	0	0.00	2	19.60	19.60	-2	8,889	-0.02%
2018/06/15	11	19.56	0	0.00	19.85	11	8,709	0.13%
2018/06/12	1	19.80	0	0.00	19.80	1	8,365	0.01%
2018/06/11	2	20.00	0	0.00	19.95	2	8,321	0.02%
2018/06/07	1	20.00	0	0.00	20.10	1	8,253	0.01%
2018/06/06	0	0.00	4	19.90	20.00	-4	8,225	-0.05%
2018/06/04	4	19.75	0	0.00	19.75	4	8,082	0.05%
2018/05/22	1	19.85	0	0.00	19.85	1	8,334	0.01%
2018/05/21	0	0.00	2	19.95	19.90	-2	8,454	-0.02%
2018/05/16	0	0.00	2	19.85	20.05	-2	8,686	-0.02%
2018/05/15	1	19.85	1	19.95	19.95	0	8,806	0.00%
2018/05/14	0	0.00	7	20.05	20.15	-7	9,130	-0.08%
2018/05/11	8	20.11	0	0.00	20.20	8	9,149	0.09%
2018/05/10	0	0.00	1	19.90	19.80	-1	9,003	-0.01%
2018/05/08	0	0.00	1	19.20	19.35	-1	8,695	-0.01%
2018/05/07	12	19.15	1	19.25	19.15	11	8,732	0.13%
2018/05/04	5	19.29	0	0.00	19.20	5	8,783	0.06%
2018/05/03	47	19.29	0	0.00	19.25	47	8,958	0.52%
2018/04/30	4	19.48	0	0.00	19.40	4	9,315	0.04%
2018/04/26	10	19.50	0	0.00	19.55	10	9,142	0.11%
2018/04/24	4	19.60	0	0.00	19.55	4	9,074	0.04%
2018/04/20	12	19.69	0	0.00	19.90	12	9,074	0.13%
2018/04/17	10	19.60	0	0.00	19.60	10	9,185	0.11%
2018/04/16	5	19.77	1	19.70	19.70	4	9,153	0.04%
2018/04/13	0	0.00	29	19.90	19.95	-29	9,155	-0.32%
2018/04/12	16	19.57	0	0.00	19.50	16	9,032	0.18%
2018/04/11	6	19.65	7	19.65	19.65	-1	8,954	-0.01%
2018/04/10	11	19.50	0	0.00	19.55	11	9,028	0.12%
2018/04/09	8	19.66	0	0.00	19.55	8	8,998	0.09%
2018/03/29	2	19.95	2	19.90	19.85	0	8,787	0.00%
2018/03/28	10	19.96	0	0.00	19.95	10	8,697	0.11%
2018/03/23	5	19.85	0	0.00	19.90	5	8,700	0.06%
2018/03/22	4	20.25	4	20.20	20.15	0	8,694	0.00%
2018/03/21	0	0.00	6	20.25	20.25	-6	8,645	-0.07%
2018/03/20	54	20.20	0	0.00	20.25	54	8,761	0.62%
2018/03/19	10	20.80	14	20.80	20.95	-4	8,526	-0.05%
2018/03/16	0	0.00	1	20.55	20.80	-1	8,497	-0.01%
2018/03/15	14	20.70	0	0.00	20.60	14	8,391	0.17%
2018/03/14	1	20.60	0	0.00	20.80	1	8,400	0.01%
2018/03/13	4	20.58	4	20.60	20.70	0	8,457	0.00%
2018/03/12	4	20.60	50	20.60	20.65	-46	8,523	-0.54%
2018/03/09	40	20.35	0	0.00	20.40	40	8,513	0.47%
2018/03/08	10	20.31	2	20.35	20.35	8	8,510	0.09%
2018/03/02	5	20.00	0	0.00	20.00	5	8,935	0.06%
2018/02/27	4	20.33	0	0.00	20.10	4	8,903	0.04%
2018/02/23	15	20.03	0	0.00	20.30	15	8,758	0.17%
2018/02/21	2	19.95	0	0.00	20.20	2	8,691	0.02%
2018/02/09	2	19.75	0	0.00	19.85	2	8,770	0.02%
2018/02/06	9	19.79	0	0.00	19.80	9	8,814	0.10%
2018/02/02	1	21.40	1	21.35	21.40	0	8,838	0.00%
2018/01/31	0	0.00	3	21.65	21.70	-3	9,034	-0.03%
2018/01/30	4	21.44	0	0.00	21.35	4	8,911	0.04%
2018/01/29	0.6	21.60	1	21.70	21.70	-0.4	8,862	0.00%
2018/01/26	33	21.53	28.1	21.62	21.40	4.9	8,834	0.06%
2018/01/25	2	21.45	17	21.32	21.80	-15	8,693	-0.17%
2018/01/24	4	20.70	4	20.90	20.90	0	8,270	0.00%
2018/01/23	2	20.70	2	20.85	20.85	0	8,710	0.00%
2018/01/22	1	20.80	0	0.00	20.80	1	8,832	0.01%
2018/01/19	0	0.00	1	20.85	20.95	-1	8,918	-0.01%
2018/01/17	1	20.60	0	0.00	20.80	1	8,968	0.01%
2018/01/12	0.7	20.50	0	0.00	20.60	0.7	9,018	0.01%
2018/01/11	3	20.53	0	0.00	20.30	3	8,971	0.03%
2018/01/05	10	20.90	0	0.00	21.10	10	9,232	0.11%
2018/01/04	1	20.80	0	0.00	20.90	1	9,393	0.01%