仁寶 (2324)-凱基-八德券商分點個股進出

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
37.05
漲跌
▲0.15
漲幅
+0.41%
成交量
18,893張
產業
上市電腦週邊類股
1835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－凱基-八德券商分點個股進出

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

凱基-八德券商分點個股進出
凱基-八德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	12	37.01	13	37.13	37.05	-1	18,269	-0.01%
2024/11/20	5	36.91	1.1	37.55	36.90	3.9	18,301	0.02%
2024/11/19	3.1	37.09	3	37.10	36.95	0.1	18,098	0.00%
2024/11/18	16	38.04	9	37.67	37.15	7	17,771	0.04%
2024/11/15	20.1	37.79	1	37.80	37.50	19.1	17,133	0.11%
2024/11/14	8	38.22	13	38.38	38.10	-5	16,754	-0.03%
2024/11/13	15	38.37	21	38.46	37.85	-6	16,150	-0.04%
2024/11/12	3	36.78	10	37.15	36.85	-7	15,117	-0.05%
2024/11/11	14	37.68	11	37.47	37.50	3	14,819	0.02%
2024/11/08	9	37.93	3	37.83	37.55	6	14,730	0.04%
2024/11/07	2.1	37.26	48	38.02	38.15	-45.9	14,401	-0.32%
2024/11/06	0	0.00	8	36.67	36.20	-8	13,695	-0.06%
2024/11/05	2	36.25	6	36.25	36.40	-4	13,639	-0.03%
2024/11/04	0	0.00	2	36.10	36.05	-2	13,833	-0.01%
2024/10/29	2	36.15	0.5	35.65	36.00	1.5	14,476	0.01%
2024/10/28	1	36.35	3	36.23	36.30	-2	14,617	-0.01%
2024/10/25	4	36.00	4	36.10	36.20	0	14,759	0.00%
2024/10/23	0	0.00	0.3	35.90	35.85	-0.3	15,351	0.00%
2024/10/22	1	36.20	1	36.15	36.20	0	15,611	0.00%
2024/10/21	0	0.00	1.1	35.70	36.00	-1.1	15,834	-0.01%
2024/10/18	0	0.00	5	35.64	35.50	-5	16,017	-0.03%
2024/10/17	1.1	35.48	0.6	35.60	35.50	0.5	16,027	0.00%
2024/10/16	0	34.85	11	34.95	35.00	-11	15,954	-0.07%
2024/10/15	0	0.00	11.1	35.00	35.10	-11.1	15,977	-0.07%
2024/10/11	2.1	34.70	2	34.90	34.90	0.1	16,152	0.00%
2024/10/09	0	0.00	1	34.40	34.50	-1	16,284	-0.01%
2024/10/04	0	0.00	1	33.85	33.95	-1	16,858	-0.01%
2024/10/01	0	0.00	4	34.29	34.50	-4	16,703	-0.02%
2024/09/26	1	33.30	0	0.00	33.30	1	17,130	0.01%
2024/09/25	1	33.60	0	0.00	33.90	1	17,253	0.01%
2024/09/19	0	0.00	3	33.85	33.75	-3	17,663	-0.02%
2024/09/18	3	33.50	1	33.70	33.30	2	17,999	0.01%
2024/09/16	1	34.00	1	34.05	34.15	0	18,385	0.00%
2024/09/13	1	33.45	4	33.73	33.85	-3	18,702	-0.02%
2024/09/12	0	0.00	0.1	33.50	33.60	-0.1	19,100	0.00%
2024/09/10	1	33.10	1	32.65	32.65	0	19,176	0.00%
2024/09/09	0	33.25	2	33.17	33.10	-2	19,276	-0.01%
2024/09/04	1	31.25	1	31.70	31.95	0	19,592	0.00%
2024/09/02	1	33.20	2	33.23	33.25	-1	19,716	-0.01%
2024/08/29	0	0.00	1	33.40	33.40	-1	20,901	0.00%
2024/08/28	1	33.15	1	33.20	33.25	0	21,468	0.00%
2024/08/27	1	33.25	6	33.50	33.65	-5	22,180	-0.02%
2024/08/26	0	33.45	2	33.55	33.75	-2	22,427	-0.01%
2024/08/23	1	32.70	1	32.75	32.85	0	22,611	0.00%
2024/08/22	0	33.25	3	33.23	33.20	-3	23,085	-0.01%
2024/08/21	0	0.00	5	32.66	32.75	-5	23,513	-0.02%
2024/08/20	0	0.00	5	32.61	32.50	-5	24,137	-0.02%
2024/08/19	9	32.25	1	32.35	32.05	8	25,473	0.03%
2024/08/16	6	32.45	7	32.43	32.30	-1	27,966	0.00%
2024/08/15	6	32.29	6	32.34	32.00	0	28,084	0.00%
2024/08/14	0.1	31.75	4	31.83	31.70	-3.9	27,997	-0.01%
2024/08/13	0	0.00	2	31.10	31.00	-2	27,731	-0.01%
2024/08/12	1	31.10	1	31.15	31.25	0	28,024	0.00%
2024/08/09	1	31.25	1	31.20	30.85	0	28,409	0.00%
2024/08/08	8	29.82	0.1	30.15	30.05	7.9	29,532	0.03%
2024/08/07	2	30.98	1	31.00	30.95	1	29,376	0.00%
2024/08/06	9.1	29.63	2	29.55	29.55	7.1	29,469	0.02%
2024/08/05	6.2	29.59	0.2	30.00	29.55	6.1	29,491	0.02%
2024/08/02	1.2	31.60	0	0.00	31.65	1.2	29,226	0.00%
2024/08/01	4	32.05	4	32.34	32.40	0	29,304	0.00%
2024/07/31	0	0.00	2	31.78	31.45	-2	29,136	-0.01%
2024/07/30	3	31.08	0	0.00	31.75	3	28,954	0.01%
2024/07/29	3	31.98	0	0.00	31.60	3	29,087	0.01%
2024/07/26	1	32.50	1	32.55	32.60	0	28,783	0.00%
2024/07/23	1	33.05	1	33.05	33.05	0	28,558	0.00%
2024/07/22	5	32.43	6	32.15	32.45	-1	28,407	0.00%
2024/07/19	6	33.81	1	33.70	33.60	5	28,168	0.02%
2024/07/18	2	34.30	4	34.55	34.50	-2	28,158	-0.01%
2024/07/17	2	34.63	1	35.00	34.60	1	28,178	0.00%
2024/07/16	4	34.71	3	34.90	34.90	1	28,338	0.00%
2024/07/15	5	34.98	3	34.70	34.65	2	28,591	0.01%
2024/07/12	0	0.00	1	35.40	35.50	-1	28,538	0.00%
2024/07/11	1	34.95	0	0.00	35.30	1	28,452	0.00%
2024/07/10	2	35.05	13.1	35.42	34.90	-11.1	28,581	-0.04%
2024/07/09	1	34.35	10	34.10	34.10	-9	28,263	-0.03%
2024/07/08	5	34.51	3	34.62	34.60	2	28,296	0.01%
2024/07/05	23	34.82	6	35.00	34.80	17	28,337	0.06%
2024/07/04	13	34.57	1	35.05	34.30	12	28,464	0.04%
2024/07/03	10	34.22	8	34.65	34.65	2	28,199	0.01%
2024/07/02	7	34.03	0	0.00	33.80	7	28,239	0.02%
2024/07/01	3	34.55	0	0.00	34.30	3	28,193	0.01%
2024/06/28	2	34.93	2	34.95	34.70	0	28,308	0.00%
2024/06/27	4	34.83	0	0.00	34.80	4	28,413	0.01%
2024/06/26	1	35.10	9	35.15	35.15	-8	29,366	-0.03%
2024/06/25	15	35.03	0	0.00	35.20	15	29,515	0.05%
2024/06/24	4	35.43	0	0.00	35.25	4	29,260	0.01%
2024/06/21	6	36.05	4	36.10	35.85	2	29,159	0.01%
2024/06/20	9	36.18	14	36.32	36.25	-5	28,916	-0.02%
2024/06/19	16	36.19	7.1	36.11	36.20	8.9	29,081	0.03%
2024/06/18	2	36.10	0	0.00	36.05	2	29,054	0.01%
2024/06/17	4	35.94	10	35.70	35.85	-6	29,574	-0.02%
2024/06/14	7.1	35.77	0	0.00	35.75	7.1	29,813	0.02%
2024/06/13	8	35.74	1	35.90	35.85	7	29,810	0.02%
2024/06/12	2	35.53	2	35.40	35.50	0	30,293	0.00%
2024/06/11	12	35.71	0	0.00	35.70	12	30,359	0.04%
2024/06/07	7	36.19	6	36.18	36.10	1	30,372	0.00%
2024/06/06	3	36.80	3	36.85	36.35	0	30,722	0.00%
2024/06/05	9	36.68	0	0.00	36.30	9	30,748	0.03%
2024/06/04	37.1	37.56	3	37.15	36.90	34.1	30,745	0.11%
2024/06/03	15	37.58	21	37.45	37.50	-6	30,451	-0.02%
2024/05/31	11	37.18	1	37.00	37.05	10	30,470	0.03%
2024/05/30	2	37.30	24	37.35	37.15	-22	30,247	-0.07%
2024/05/29	13.1	38.13	1	38.15	38.10	12.1	33,697	0.04%
2024/05/28	5	38.73	0	0.00	38.60	5	33,602	0.01%
2024/05/27	17	39.10	26	38.99	39.30	-9	33,649	-0.03%
2024/05/24	16	38.72	3.5	38.66	38.50	12.5	33,871	0.04%
2024/05/23	30.7	38.64	10.1	38.70	38.15	20.6	33,266	0.06%
2024/05/22	31	39.93	91	39.81	40.30	-60	32,107	-0.19%
2024/05/21	1.1	36.30	3	36.28	36.75	-1.9	29,821	-0.01%
2024/05/20	12	36.82	9.5	36.90	36.75	2.5	29,697	0.01%
2024/05/17	29	37.23	0	0.00	37.10	29	29,730	0.10%
2024/05/16	9	37.40	13	37.53	37.45	-4	29,809	-0.01%
2024/05/15	13.2	37.93	5	37.75	36.55	8.2	30,121	0.03%
2024/05/14	8	37.83	25	37.94	37.35	-17	30,051	-0.06%
2024/05/10	1	35.70	1	36.30	36.40	0	29,174	0.00%
2024/05/09	0.5	36.25	2	36.10	36.25	-1.5	29,187	-0.01%
2024/05/08	1	35.70	0	0.00	36.00	1	29,033	0.00%
2024/05/03	1	35.30	1	35.70	35.10	0	29,716	0.00%
2024/05/02	8	34.99	0	0.00	35.05	8	30,087	0.03%
2024/04/30	1	35.90	0	0.00	35.80	1	30,122	0.00%
2024/04/29	0	0.00	53	36.50	36.35	-53	30,559	-0.17%
2024/04/24	0	0.00	3	35.47	35.50	-3	32,671	-0.01%
2024/04/23	0	0.00	2	34.70	34.50	-2	32,739	-0.01%
2024/04/22	0	0.00	1	34.95	34.20	-1	32,862	0.00%
2024/04/19	2	35.55	2	35.80	35.30	0	32,811	0.00%
2024/04/17	20	35.75	2	35.65	35.60	18	33,090	0.05%
2024/04/16	0	0.00	8	35.71	35.30	-8	33,636	-0.02%
2024/04/15	2	36.45	0	0.00	36.30	2	34,543	0.01%
2024/04/12	1	36.60	3	36.77	36.40	-2	35,140	-0.01%
2024/04/11	1.1	36.50	2	37.08	36.85	-0.9	35,475	0.00%
2024/04/10	0	0.00	4	36.80	36.60	-4	36,142	-0.01%
2024/04/09	0	0.00	4	36.55	36.45	-4	36,798	-0.01%
2024/04/08	5	35.90	0	0.00	35.95	5	37,651	0.01%
2024/04/03	3	36.73	7	36.91	36.55	-4	38,743	-0.01%
2024/04/02	3	36.82	21	36.76	36.85	-18	40,335	-0.04%
2024/04/01	4	36.43	7	36.65	36.55	-3	42,947	-0.01%
2024/03/29	32	35.73	3	35.88	36.20	29	45,500	0.06%
2024/03/28	2	38.10	8	38.14	38.30	-6	46,371	-0.01%
2024/03/27	30	38.20	0	0.00	38.10	30	47,113	0.06%
2024/03/26	1	38.30	0.4	37.90	37.90	0.6	49,405	0.00%
2024/03/22	4	38.48	12	38.66	38.65	-8	54,284	-0.01%
2024/03/21	3	38.33	9	38.32	38.40	-6	54,988	-0.01%
2024/03/20	10	38.12	10	38.21	37.90	0	54,984	0.00%
2024/03/19	5	37.34	4	37.31	37.20	1	55,002	0.00%
2024/03/18	6	36.73	0	0.00	36.90	6	55,410	0.01%
2024/03/15	4	36.70	2	37.05	37.00	2	55,491	0.00%
2024/03/13	3	37.03	1	37.55	36.70	2	55,030	0.00%
2024/03/12	3	36.30	1	36.70	37.20	2	54,872	0.00%
2024/03/11	7	36.87	0	0.00	36.90	7	54,603	0.01%
2024/03/08	6	36.89	3	37.10	36.65	3	54,474	0.01%
2024/03/07	14	36.70	19	36.56	36.55	-5	54,118	-0.01%
2024/03/06	8	37.49	0	0.00	37.55	8	53,599	0.01%
2024/03/05	7	37.71	1.2	37.64	37.80	5.8	53,461	0.01%
2024/03/04	58	38.99	62	39.28	38.00	-4	52,965	-0.01%
2024/03/01	5	36.55	0	0.00	36.70	5	49,312	0.01%
2024/02/29	17	35.60	7	36.26	36.50	10	49,162	0.02%
2024/02/27	7	36.94	22	37.70	36.50	-15	48,643	-0.03%
2024/02/23	1	36.65	5	36.49	36.20	-4	47,759	-0.01%
2024/02/22	0	0.00	2	37.15	36.75	-2	47,852	0.00%
2024/02/21	0	0.00	2	36.60	36.75	-2	47,736	0.00%
2024/02/20	0	0.00	6	36.76	36.80	-6	47,744	-0.01%
2024/02/19	3	36.12	0	36.25	36.90	3	47,640	0.01%
2024/02/16	6	36.55	4	36.58	36.85	2	47,432	0.00%
2024/02/15	13	35.92	4	35.83	35.80	9	46,988	0.02%
2024/02/05	0	0.00	1	36.05	35.90	-1	46,768	0.00%
2024/02/02	1	36.65	1	35.90	35.80	0	46,629	0.00%
2024/02/01	0	0.00	4	36.16	36.40	-4	46,487	-0.01%
2024/01/30	5	36.09	6	36.35	36.00	-1	46,228	0.00%
2024/01/29	0	0.00	3	36.20	36.35	-3	46,094	-0.01%
2024/01/26	22	35.80	13	36.17	35.50	9	45,936	0.02%
2024/01/25	1	37.35	10	37.36	37.20	-9	45,153	-0.02%
2024/01/24	3	37.08	12	37.58	36.85	-9	44,784	-0.02%
2024/01/23	10	37.55	10	37.42	37.55	0	44,688	0.00%
2024/01/22	10	37.47	7.1	37.35	37.60	2.9	44,242	0.01%
2024/01/19	7	35.66	6	35.68	36.30	1	43,240	0.00%
2024/01/18	3	35.07	6	35.57	34.80	-3	42,754	-0.01%
2024/01/17	2	34.65	3	34.92	34.55	-1	42,118	0.00%
2024/01/16	4	35.15	6	34.95	35.00	-2	41,998	0.00%
2024/01/15	1	35.55	4	36.25	35.55	-3	41,748	-0.01%
2024/01/12	13	35.63	1	35.70	35.60	12	41,713	0.03%
2024/01/11	3	36.00	4	36.00	36.10	-1	41,571	0.00%
2024/01/10	3	36.07	11	36.23	35.85	-8	41,583	-0.02%
2024/01/09	61	37.40	56	37.06	36.95	5	41,042	0.01%
2024/01/08	12	37.60	9	37.83	37.75	3	40,032	0.01%
2024/01/05	8	37.47	7	37.08	36.95	1	39,758	0.00%
2024/01/04	24	37.34	22	37.36	37.30	2	39,379	0.01%
2024/01/03	21	38.52	24	38.58	38.10	-3	38,862	-0.01%
2024/01/02	1	39.55	2	39.00	39.55	-1	38,130	0.00%
2023/12/29	72	39.99	54	40.03	39.85	18	37,329	0.05%
2023/12/28	58	39.58	66	39.70	38.95	-8	36,084	-0.02%
2023/12/27	135	39.94	203.1	40.10	40.20	-68.1	34,511	-0.20%	大買/大賣/
2023/12/26	229.1	38.68	148	38.88	39.05	81.1	31,846	0.25%	大買/大賣/
2023/12/25	69	37.00	49.6	36.82	37.10	19.4	29,191	0.07%
2023/12/22	24	36.18	22	36.11	36.10	2	27,245	0.01%
2023/12/21	25.2	37.05	28	36.80	36.70	-2.8	26,262	-0.01%
2023/12/20	5	36.41	80.3	36.92	37.40	-75.3	23,885	-0.32%
2023/12/19	5	34.04	1	34.00	34.00	4	19,249	0.02%
2023/12/18	2	34.55	58	35.32	34.60	-56	18,792	-0.30%
2023/12/15	0	0.00	10.2	33.14	33.05	-10.2	17,746	-0.06%
2023/12/14	3	33.97	94	33.68	33.65	-91	17,422	-0.52%
2023/12/13	13	32.95	57	32.94	33.75	-44	16,926	-0.26%
2023/12/12	0	0.00	50	32.10	32.00	-50	16,677	-0.30%
2023/12/11	0	0.00	24	31.95	32.20	-24	16,723	-0.14%
2023/12/07	0	0.00	2	30.95	30.95	-2	16,698	-0.01%
2023/12/06	0	0.00	23	31.20	31.25	-23	16,978	-0.14%
2023/12/05	13	30.35	1	30.50	30.40	12	16,872	0.07%
2023/12/04	80	30.60	4	30.75	30.60	76	17,041	0.45%
2023/12/01	14	30.54	0	0.00	30.35	14	17,274	0.08%
2023/11/29	1	30.90	0	0.00	30.75	1	17,308	0.01%
2023/11/28	0	0.00	5	30.69	30.65	-5	17,447	-0.03%
2023/11/27	0	0.00	2	30.60	30.35	-2	18,073	-0.01%
2023/11/24	5	30.45	0	0.00	30.25	5	18,300	0.03%
2023/11/22	30	30.90	6	30.90	30.80	24	19,074	0.13%
2023/11/21	0	0.00	2.6	31.10	31.20	-2.6	19,818	-0.01%
2023/11/20	6.6	30.54	0	0.00	30.75	6.6	20,759	0.03%
2023/11/16	3	30.10	0	0.00	30.00	3	22,307	0.01%
2023/11/15	6	30.23	7	30.36	30.25	-1	23,218	0.00%
2023/11/14	0	0.00	2	30.23	30.25	-2	24,883	-0.01%
2023/11/13	0	0.00	7	30.07	30.10	-7	27,522	-0.03%
2023/11/09	1	29.40	0	0.00	29.60	1	33,727	0.00%
2023/11/08	6	29.90	13	29.97	29.95	-7	35,377	-0.02%
2023/11/07	12	29.44	0	0.00	29.40	12	35,719	0.03%
2023/11/06	0	0.00	4	29.80	29.80	-4	36,046	-0.01%
2023/11/03	0	0.00	5	29.10	28.95	-5	36,127	-0.01%
2023/11/02	2	29.30	0	0.00	29.10	2	36,526	0.01%
2023/11/01	0	0.00	3	28.60	28.70	-3	36,874	-0.01%
2023/10/30	1	28.85	2	28.80	28.80	-1	37,252	0.00%
2023/10/26	0	0.00	10	29.10	29.05	-10	37,935	-0.03%
2023/10/25	0	29.55	0	0.00	29.05	0	38,055	0.00%
2023/10/24	2	29.20	1	29.40	29.45	1	38,267	0.00%
2023/10/23	10	28.70	10.5	28.50	28.45	-0.5	38,367	0.00%
2023/10/20	0	0.00	7	28.66	28.80	-7	39,091	-0.02%
2023/10/19	2	29.13	10	29.05	29.25	-8	39,612	-0.02%
2023/10/18	21	28.94	37	28.74	28.95	-16	40,159	-0.04%
2023/10/17	1	29.40	0.8	29.60	29.35	0.2	40,677	0.00%
2023/10/16	3	29.73	0	0.00	29.50	3	43,130	0.01%
2023/10/13	7	29.91	0	0.00	30.20	7	46,846	0.01%
2023/10/12	1	30.50	0	0.00	30.80	1	48,229	0.00%
2023/10/06	1	30.90	0	0.00	30.50	1	50,264	0.00%
2023/10/05	2	30.73	2	30.73	30.85	0	50,285	0.00%
2023/10/04	10	30.50	10	30.50	30.50	0	50,368	0.00%
2023/10/02	12	30.88	12	30.94	30.90	0	50,758	0.00%
2023/09/28	10	31.20	0	0.00	30.70	10	50,653	0.02%
2023/09/27	2	30.90	0	0.00	31.00	2	50,576	0.00%
2023/09/26	5	30.80	2	30.80	30.70	3	50,905	0.01%
2023/09/22	5	30.75	1	30.65	30.85	4	51,327	0.01%
2023/09/21	15.1	30.37	12	30.52	30.55	3.1	51,904	0.01%
2023/09/20	5	30.53	1	30.60	30.55	4	51,754	0.01%
2023/09/18	10	31.08	0	0.00	31.05	10	51,861	0.02%
2023/09/15	6	31.67	3	31.60	31.80	3	52,131	0.01%
2023/09/14	1	31.70	1.5	31.83	31.85	-0.5	52,095	0.00%
2023/09/13	17	31.28	10	31.35	31.40	7	52,884	0.01%
2023/09/12	11	31.05	13	31.30	31.35	-2	54,129	0.00%
2023/09/11	8	30.79	0	0.00	30.80	8	54,301	0.01%
2023/09/08	1	31.40	0	0.00	31.75	1	54,225	0.00%
2023/09/07	35	31.57	0	0.00	31.40	35	54,489	0.06%
2023/09/06	1	31.85	2	32.05	32.00	-1	54,459	0.00%
2023/09/05	3	31.85	1	31.75	32.00	2	54,492	0.00%
2023/09/04	4	31.58	9	31.47	31.85	-5	54,597	-0.01%
2023/09/01	0	0.00	23	31.88	31.80	-23	54,596	-0.04%
2023/08/31	23	32.01	4	31.99	31.90	19	54,525	0.03%
2023/08/30	15	32.95	6	32.98	32.90	9	54,063	0.02%
2023/08/29	10	33.43	6	33.15	33.35	4	54,588	0.01%
2023/08/25	28	33.03	42	33.00	33.15	-14	55,001	-0.03%
2023/08/24	59	34.30	51	33.71	33.95	8	54,612	0.01%
2023/08/23	24	34.54	27	34.34	34.40	-3	54,144	-0.01%
2023/08/22	51	35.44	3	34.70	34.75	48	54,201	0.09%
2023/08/21	27	35.16	26	35.24	34.65	1	53,634	0.00%
2023/08/18	126.5	35.21	53	35.23	34.75	73.5	53,128	0.14%	大買/
2023/08/17	142	36.99	102	37.07	37.00	40	51,737	0.08%	大買/大賣/
2023/08/16	45	34.75	109	34.97	35.95	-64	49,308	-0.13%	大賣/
2023/08/15	73	35.37	89	35.67	35.80	-16	47,305	-0.03%
2023/08/14	35	32.73	89	32.89	32.75	-54	43,592	-0.12%
2023/08/11	0	0.00	7	30.79	30.75	-7	42,224	-0.02%
2023/08/10	26	29.89	11	30.00	30.00	15	42,016	0.04%
2023/08/08	10	31.40	9	31.36	31.40	1	41,932	0.00%
2023/08/07	11	30.95	9	30.48	30.95	2	41,845	0.00%
2023/08/04	0	0.00	5	29.64	30.05	-5	41,764	-0.01%
2023/08/02	12	29.57	6	29.89	29.45	6	41,937	0.01%
2023/08/01	14	30.29	2	30.33	30.30	12	41,504	0.03%
2023/07/31	18	30.86	6	31.63	30.45	12	41,356	0.03%
2023/07/28	6	30.88	2	31.08	31.30	4	40,709	0.01%
2023/07/27	9	30.97	11	31.28	30.95	-2	40,510	0.00%
2023/07/26	1	31.30	43	31.37	31.65	-42	40,367	-0.10%
2023/07/25	10	32.17	7	32.34	31.80	3	40,130	0.01%
2023/07/24	13	31.63	10	31.67	31.65	3	39,360	0.01%
2023/07/21	17	30.51	32.2	30.73	31.05	-15.2	38,783	-0.04%
2023/07/20	23	30.67	13	30.67	30.45	10	38,203	0.03%
2023/07/19	89	32.29	65.1	32.07	31.10	23.9	37,560	0.06%
2023/07/18	121.1	35.38	48	35.02	34.45	73.1	35,272	0.21%	大買/
2023/07/17	40	32.27	41	32.72	33.55	-1	31,798	0.00%
2023/07/14	46.1	30.54	8	30.60	30.50	38.1	30,673	0.12%
2023/07/13	38	30.87	66	31.06	30.55	-28	30,077	-0.09%
2023/07/12	13	29.35	16	29.40	29.55	-3	28,557	-0.01%
2023/07/11	1	28.75	0	0.00	28.95	1	28,473	0.00%
2023/07/10	18.1	28.90	1	28.55	28.70	17.1	28,477	0.06%
2023/07/07	14	29.01	0	0.00	29.20	14	28,339	0.05%
2023/07/06	10	29.85	1.3	29.69	29.80	8.7	28,080	0.03%
2023/07/05	0.1	30.05	1	30.50	30.05	-0.9	27,977	0.00%
2023/07/04	6	30.05	34	29.93	30.25	-28	28,041	-0.10%
2023/07/03	3	29.85	8	29.66	29.70	-5	27,839	-0.02%
2023/06/30	3	28.93	0	0.00	29.25	3	27,788	0.01%
2023/06/29	11	29.48	47	29.84	29.50	-36	27,774	-0.13%
2023/06/28	0	0.00	1	29.15	29.05	-1	27,222	0.00%
2023/06/27	1	28.70	15	28.64	28.75	-14	27,184	-0.05%
2023/06/21	44	29.04	1	29.00	29.35	43	27,009	0.16%
2023/06/20	2	28.63	0	0.00	28.90	2	26,804	0.01%
2023/06/19	11	28.23	2.5	28.51	28.55	8.5	26,509	0.03%
2023/06/16	10	30.25	34.4	29.56	29.90	-24.4	25,537	-0.10%
2023/06/14	3	28.78	1	28.55	28.55	2	24,163	0.01%
2023/06/13	25	29.10	8	28.95	29.00	17	24,213	0.07%
2023/06/12	30	28.57	10	28.70	28.50	20	23,926	0.08%
2023/06/09	6	28.54	32	28.72	28.85	-26	23,889	-0.11%
2023/06/07	0	0.00	9	28.36	28.45	-9	23,649	-0.04%
2023/06/06	2	28.20	1	28.05	28.00	1	23,409	0.00%
2023/06/05	2	28.40	0	0.00	28.25	2	23,204	0.01%
2023/06/02	23	28.45	14	28.44	28.40	9	22,916	0.04%
2023/06/01	2	26.90	5	27.43	27.30	-3	22,195	-0.01%
2023/05/30	8	27.64	26	27.57	27.55	-18	20,963	-0.09%
2023/05/29	7	28.30	4	28.48	28.15	3	20,625	0.01%
2023/05/26	12	27.53	11.9	27.40	27.55	0.1	19,923	0.00%
2023/05/25	2	26.93	11	27.31	27.35	-9	19,340	-0.05%
2023/05/24	0	0.00	2	26.85	27.00	-2	18,896	-0.01%
2023/05/23	0	0.00	5	26.35	26.45	-5	18,417	-0.03%
2023/05/22	0	0.00	3	26.80	26.70	-3	18,037	-0.02%
2023/05/19	2	26.45	4	26.33	26.40	-2	17,650	-0.01%
2023/05/18	0	0.00	7	26.54	26.45	-7	17,539	-0.04%
2023/05/17	0	0.00	9.1	26.13	26.35	-9.1	17,261	-0.05%
2023/05/16	0	0.00	1	25.95	26.00	-1	16,926	-0.01%
2023/05/15	0	0.00	2	25.85	25.90	-2	16,867	-0.01%
2023/05/12	1	25.75	0	0.00	25.85	1	16,744	0.01%
2023/05/11	1	25.75	0	0.00	25.85	1	16,429	0.01%
2023/05/10	0	0.00	6	25.16	25.60	-6	16,053	-0.04%
2023/05/09	10	25.25	11	25.29	25.35	-1	15,868	-0.01%
2023/05/08	0	0.00	4	24.60	24.60	-4	15,673	-0.03%
2023/04/26	0	0.00	1	23.75	23.75	-1	15,773	-0.01%
2023/04/24	1.2	24.00	0	0.00	23.95	1.2	15,494	0.01%
2023/04/21	2	24.48	5.6	24.52	24.40	-3.6	15,237	-0.02%
2023/04/20	23	24.22	0	0.00	24.15	23	14,956	0.15%
2023/04/19	0	0.00	76	25.61	25.65	-76	14,496	-0.52%
2023/04/18	1	25.10	12	25.14	25.15	-11	13,798	-0.08%
2023/04/17	1	25.20	15.2	25.25	25.15	-14.2	13,663	-0.10%
2023/04/14	2	25.28	0	0.00	25.25	2	13,369	0.01%
2023/04/13	2	25.55	0	0.00	25.55	2	13,242	0.02%
2023/04/12	0	0.00	50	25.65	25.75	-50	13,085	-0.38%
2023/04/11	0	0.00	0.5	25.70	25.75	-0.5	12,964	0.00%
2023/04/10	0	0.00	28	25.70	25.65	-28	12,817	-0.22%
2023/04/06	0	0.00	23	25.08	25.45	-23	12,503	-0.18%
2023/03/30	0	0.00	17	25.09	25.25	-17	12,469	-0.14%
2023/03/29	0	0.00	1	24.80	24.80	-1	12,536	-0.01%
2023/03/27	0	0.00	1	24.85	24.75	-1	13,389	-0.01%
2023/03/24	0	0.00	1	24.85	24.70	-1	13,798	-0.01%
2023/03/23	0	0.00	2	24.95	24.85	-2	13,642	-0.01%
2023/03/22	0	0.00	1	24.65	24.70	-1	13,471	-0.01%
2023/03/21	0	0.00	2	24.35	24.30	-2	13,442	-0.01%
2023/03/20	0	0.00	2	24.00	24.00	-2	13,388	-0.01%
2023/03/17	1	24.10	5	24.15	24.20	-4	13,338	-0.03%
2023/03/16	3	23.82	18	23.86	24.20	-15	13,026	-0.12%
2023/03/15	0	0.00	19	24.39	24.25	-19	12,778	-0.15%
2023/03/14	10.1	24.45	0	0.00	24.35	10.1	12,691	0.08%
2023/03/10	1	24.55	0	0.00	24.65	1	12,437	0.01%
2023/03/07	0	0.00	2	24.75	24.85	-2	12,695	-0.02%
2023/03/03	0	0.00	2	24.35	24.40	-2	12,706	-0.02%
2023/03/02	0	0.00	1	24.20	24.25	-1	12,801	-0.01%
2023/02/20	0	0.00	2.4	23.61	23.60	-2.4	12,920	-0.02%
2023/02/16	1	23.50	0	0.00	23.50	1	13,193	0.01%
2023/02/15	1	23.40	0	0.00	23.50	1	13,040	0.01%
2023/02/13	1	23.30	0	0.00	23.70	1	12,924	0.01%
2023/02/10	0.3	23.55	0.3	23.60	23.45	0	12,848	0.00%
2023/02/07	0	0.00	8	23.55	23.60	-8	12,873	-0.06%
2023/02/06	1	23.35	12	23.44	23.40	-11	12,765	-0.09%
2023/02/03	9	23.00	0	0.00	22.95	9	12,554	0.07%
2023/02/02	0	0.00	1	23.10	23.05	-1	12,592	-0.01%
2023/02/01	4	22.64	0	0.00	22.80	4	12,490	0.03%
2023/01/31	4	22.73	0	0.00	22.60	4	12,547	0.03%
2023/01/30	0	0.00	2	23.05	23.20	-2	12,313	-0.02%
2023/01/12	3	22.73	0	0.00	22.70	3	12,602	0.02%
2023/01/11	7	22.96	0	0.00	22.90	7	12,773	0.05%
2023/01/10	0.1	23.10	10	23.25	23.25	-9.9	12,964	-0.08%
2023/01/09	0	0.00	6	23.23	23.30	-6	13,108	-0.05%
2023/01/03	0	0.00	1	23.10	23.20	-1	13,536	-0.01%
2022/12/29	0	0.00	1	23.00	23.05	-1	13,441	-0.01%
2022/12/22	0	0.00	3	22.85	22.85	-3	14,309	-0.02%
2022/12/20	0	0.00	4	22.70	22.70	-4	14,104	-0.03%
2022/12/19	0	0.00	20	22.75	22.85	-20	13,870	-0.14%
2022/12/15	0	0.00	7	21.90	21.90	-7	13,197	-0.05%
2022/12/09	0	0.00	1.1	21.85	21.95	-1.1	14,698	-0.01%
2022/12/08	0	0.00	10	21.60	21.65	-10	14,836	-0.07%
2022/12/07	0.2	21.65	0	0.00	21.65	0.2	14,967	0.00%
2022/12/06	0.1	21.75	0	0.00	21.70	0.1	14,916	0.00%
2022/12/05	0	0.00	2	21.80	21.85	-2	14,939	-0.01%
2022/12/01	5	21.60	0	0.00	21.55	5	14,917	0.03%
2022/11/30	12	21.48	0	0.00	21.65	12	14,812	0.08%
2022/11/29	3	21.50	0	0.00	21.50	3	14,615	0.02%
2022/11/24	4	21.30	11.1	21.30	21.85	-7.1	14,705	-0.05%
2022/11/22	11	20.84	0	0.00	20.90	11	14,772	0.07%
2022/11/21	11.2	21.05	0	0.00	21.10	11.2	14,560	0.08%
2022/11/17	1	21.50	0	0.00	21.60	1	14,440	0.01%
2022/11/16	1	21.75	0	0.00	21.70	1	14,421	0.01%
2022/11/14	0	0.00	5	21.95	22.00	-5	14,450	-0.03%
2022/11/11	0	0.00	15	21.95	22.05	-15	14,255	-0.11%
2022/11/10	0	0.00	1	21.75	21.75	-1	14,210	-0.01%
2022/11/09	0	0.00	6	21.74	21.80	-6	14,301	-0.04%
2022/11/08	0.1	21.40	0	0.00	21.45	0.1	14,680	0.00%
2022/11/03	1	20.90	0	0.00	20.90	1	14,689	0.01%
2022/11/02	15	20.95	0	0.00	21.15	15	14,700	0.10%
2022/11/01	5	20.90	1	21.00	20.90	4	14,687	0.03%
2022/10/28	0	0.00	1	20.80	20.75	-1	14,713	-0.01%
2022/10/27	0	0.00	8.9	20.66	20.60	-8.9	14,779	-0.06%
2022/10/13	5	21.65	0	0.00	21.70	5	14,249	0.04%
2022/10/11	2	21.40	0	0.00	21.35	2	14,472	0.01%
2022/10/07	3	21.60	0	0.00	21.60	3	14,351	0.02%
2022/10/06	1	21.70	0	0.00	21.70	1	14,403	0.01%
2022/10/03	2	21.50	0	0.00	21.45	2	14,387	0.01%
2022/09/30	3	21.55	0	0.00	21.70	3	14,324	0.02%
2022/09/28	0	0.00	1	21.70	21.70	-1	14,069	-0.01%
2022/09/27	2	21.80	0	0.00	21.80	2	13,909	0.01%
2022/09/26	3	21.90	0	0.00	21.90	3	13,779	0.02%
2022/09/22	1	22.05	0	0.00	22.05	1	14,166	0.01%
2022/09/21	9	22.38	0	0.00	22.25	9	13,819	0.07%
2022/09/20	8.2	22.48	0	0.00	22.70	8.2	13,482	0.06%
2022/09/19	2	22.40	0	0.00	22.60	2	13,130	0.02%
2022/09/16	1	22.40	0	0.00	22.50	1	12,936	0.01%
2022/09/15	0	0.00	2	22.95	22.80	-2	12,394	-0.02%
2022/09/14	14	22.63	0	0.00	22.55	14	12,235	0.11%
2022/09/13	0	0.00	10	23.10	23.15	-10	12,225	-0.08%
2022/09/12	1	22.90	2	22.95	23.00	-1	12,357	-0.01%
2022/09/08	0	0.00	1	22.90	23.00	-1	12,637	-0.01%
2022/09/07	1	22.40	0	0.00	22.45	1	12,564	0.01%
2022/09/02	1	22.60	0	0.00	22.40	1	12,609	0.01%
2022/08/26	1	23.00	0	23.10	23.00	1	12,167	0.01%
2022/08/24	0	0.00	10	23.00	22.95	-10	12,345	-0.08%
2022/08/23	1	23.05	0	0.00	22.90	1	12,858	0.01%
2022/08/17	10	22.50	0	0.00	22.60	10	13,083	0.08%
2022/08/16	2	22.30	4	22.51	22.50	-2	13,170	-0.02%
2022/08/15	1	22.80	0	0.00	22.45	1	13,258	0.01%
2022/08/08	0	0.00	10	23.00	23.10	-10	13,627	-0.07%
2022/08/02	2	22.95	1	22.85	22.95	1	14,540	0.01%
2022/08/01	0	0.00	2	23.00	23.10	-2	14,559	-0.01%
2022/07/28	0	0.00	23	22.95	23.05	-23	14,760	-0.16%
2022/07/12	2.1	21.51	0	0.00	21.85	2.1	18,063	0.01%
2022/07/11	6	21.94	1	21.95	21.90	5	18,099	0.03%
2022/07/07	1	21.60	0	0.00	21.65	1	18,463	0.01%
2022/07/06	3.1	21.96	0	0.00	21.40	3.1	18,669	0.02%
2022/07/05	2	22.20	0	0.00	22.15	2	18,745	0.01%
2022/07/01	3	22.33	0	0.00	22.40	3	19,240	0.02%
2022/06/29	10	22.50	0	0.00	22.55	10	18,902	0.05%
2022/06/24	0	0.00	1	22.90	22.75	-1	18,983	-0.01%
2022/06/23	2	22.75	0	0.00	22.85	2	19,001	0.01%
2022/06/22	0	0.00	6	22.87	22.70	-6	18,963	-0.03%
2022/06/21	0	0.00	8	22.83	22.95	-8	18,967	-0.04%
2022/06/20	1.4	22.31	3	22.20	22.35	-1.6	18,967	-0.01%
2022/06/17	3	22.50	1	22.50	22.55	2	18,913	0.01%
2022/06/14	10	22.83	0	0.00	22.80	10	19,329	0.05%
2022/06/13	4	22.76	11	23.01	23.00	-7	20,222	-0.03%
2022/06/06	0	0.00	10	23.15	23.20	-10	20,134	-0.05%
2022/06/01	0	0.00	1	23.10	23.05	-1	20,525	0.00%
2022/05/31	0	0.00	7	23.00	23.00	-7	20,364	-0.03%
2022/05/26	1	22.65	0	0.00	22.50	1	19,786	0.01%
2022/05/25	0	0.00	7	22.61	22.60	-7	19,846	-0.04%
2022/05/24	0	0.00	1	22.35	22.20	-1	19,892	-0.01%
2022/05/20	2	22.65	0	0.00	22.60	2	19,757	0.01%
2022/05/19	0.1	22.95	0	0.00	22.90	0.1	19,647	0.00%
2022/05/16	0	0.00	8	23.00	23.00	-8	19,276	-0.04%
2022/05/13	7	22.33	0	0.00	22.90	7	19,087	0.04%
2022/05/12	0	0.00	14	22.80	23.00	-14	18,806	-0.07%
2022/05/11	5	22.80	0	0.00	23.00	5	18,636	0.03%
2022/05/10	0	0.00	2	23.00	23.05	-2	18,654	-0.01%
2022/05/09	1.1	22.69	0	0.00	22.65	1.1	18,542	0.01%
2022/05/06	5	22.60	3	22.55	22.60	2	18,525	0.01%
2022/05/05	0.4	22.65	5	22.80	22.55	-4.6	18,546	-0.02%
2022/05/04	6	22.69	5	22.60	22.65	1	18,562	0.01%
2022/05/03	6	22.10	0	0.00	22.10	6	18,536	0.03%
2022/04/29	1	22.25	0	0.00	22.25	1	18,661	0.01%
2022/04/28	2	21.85	0	0.00	22.00	2	18,851	0.01%
2022/04/27	11	22.00	1	22.05	22.10	10	18,641	0.05%
2022/04/26	1	22.50	0	0.00	22.60	1	18,406	0.01%
2022/04/25	10.1	22.28	3	22.23	22.20	7.1	18,360	0.04%
2022/04/22	108	22.92	1	22.90	22.80	107	17,961	0.60%	大買/鉅額交易
2022/04/21	2	25.28	13	25.40	25.40	-11	16,765	-0.07%
2022/04/20	15	25.20	1	25.25	25.20	14	16,338	0.09%
2022/04/19	4	25.38	2	25.33	25.20	2	16,006	0.01%
2022/04/18	3	25.43	0	0.00	25.40	3	15,785	0.02%
2022/04/15	2	25.45	0	0.00	25.45	2	15,557	0.01%
2022/04/14	8	25.51	0	0.00	25.40	8	15,513	0.05%
2022/04/13	6	25.47	0	0.00	25.70	6	15,426	0.04%
2022/04/12	0.1	25.50	0	0.00	25.35	0.1	15,428	0.00%
2022/04/11	9.1	25.63	2	25.55	25.65	7.1	15,208	0.05%
2022/04/08	6	26.10	21	26.15	26.15	-15	14,879	-0.10%
2022/04/07	12.1	26.31	0	0.00	26.05	12.1	14,650	0.08%
2022/04/06	1.1	26.61	0	0.00	26.90	1.1	14,276	0.01%
2022/03/30	0	0.00	4	26.98	26.90	-4	13,893	-0.03%
2022/03/29	10	26.95	11	27.00	26.95	-1	14,007	-0.01%
2022/03/28	2	26.95	17	26.99	27.20	-15	14,061	-0.11%
2022/03/25	0.1	26.90	1.2	26.92	27.00	-1.2	14,183	-0.01%
2022/03/24	0	0.00	21.1	26.80	26.90	-21.1	14,299	-0.15%
2022/03/23	2	26.78	0	0.00	26.75	2	14,477	0.01%
2022/03/22	5	26.66	5	26.78	27.00	0	14,460	0.00%
2022/03/21	1	26.75	4	26.80	26.80	-3	14,428	-0.02%
2022/03/18	1	26.90	2	27.00	27.00	-1	14,336	-0.01%
2022/03/17	11	26.97	7	26.94	26.80	4	14,138	0.03%
2022/03/16	5	26.70	12	26.80	27.00	-7	14,342	-0.05%
2022/03/11	0	0.00	11	25.80	25.85	-11	13,620	-0.08%
2022/03/08	2.8	25.06	3	25.10	25.10	-0.2	13,954	0.00%
2022/03/07	12	25.07	16.2	25.10	25.35	-4.2	13,844	-0.03%
2022/03/03	1	25.80	2	25.90	25.95	-1	14,031	-0.01%
2022/03/02	0	0.00	0.3	25.80	25.75	-0.3	14,040	0.00%
2022/03/01	2	25.75	0	0.00	25.80	2	13,999	0.01%
2022/02/25	2	25.33	2	25.50	25.40	0	13,959	0.00%
2022/02/24	2	25.45	1	25.65	25.50	1	13,889	0.01%
2022/02/22	0	0.00	15.4	25.59	25.85	-15.4	13,908	-0.11%
2022/02/21	2	25.55	3	25.70	25.65	-1	13,934	-0.01%
2022/02/18	4	25.55	0	0.00	25.75	4	14,037	0.03%
2022/02/16	1	25.30	5	25.30	25.35	-4	14,317	-0.03%
2022/02/15	4	25.24	2	25.20	25.25	2	14,661	0.01%
2022/02/14	3	25.45	0	0.00	25.50	3	14,562	0.02%
2022/02/11	0	0.00	1	25.70	25.75	-1	14,683	-0.01%
2022/02/09	2	25.68	3	25.50	25.80	-1	14,471	-0.01%
2022/02/08	0	0.00	31	25.55	25.55	-31	14,365	-0.22%
2022/02/07	1	25.10	2	25.18	25.15	-1	14,350	-0.01%
2022/01/24	1.2	25.24	0	0.00	25.45	1.2	14,016	0.01%
2022/01/21	2	25.05	4	25.09	25.45	-2	13,937	-0.01%
2022/01/20	0	0.00	2	25.35	25.45	-2	13,623	-0.01%
2022/01/19	5	25.30	0.4	25.30	25.45	4.6	13,645	0.03%
2022/01/18	11	25.49	0	0.00	25.45	11	13,570	0.08%
2022/01/17	2	25.25	0	0.00	25.30	2	13,371	0.01%
2022/01/13	11	24.90	7.1	25.00	25.00	3.9	13,383	0.03%
2022/01/11	0	0.00	1	25.00	25.00	-1	13,316	-0.01%
2022/01/05	1	24.50	8	24.50	24.55	-7	13,282	-0.05%
2022/01/04	0	0.00	1	24.30	24.35	-1	13,433	-0.01%
2022/01/03	2	24.20	0	0.00	24.30	2	13,452	0.01%
2021/12/27	0	0.00	5	24.10	24.15	-5	14,016	-0.04%
2021/12/23	11	23.85	0	0.00	23.80	11	14,345	0.08%
2021/12/22	7	23.87	1	24.00	24.00	6	14,331	0.04%
2021/12/20	8	23.91	0	0.00	23.90	8	14,237	0.06%
2021/12/17	15	24.05	0	0.00	24.00	15	14,247	0.11%
2021/12/16	0	0.00	5	24.02	24.00	-5	14,259	-0.04%
2021/12/15	3	23.85	10	23.85	23.75	-7	14,593	-0.05%
2021/12/13	4	24.36	5	24.08	24.05	-1	14,932	-0.01%
2021/12/10	1.1	24.39	3	24.47	24.30	-1.9	15,016	-0.01%
2021/12/09	2	23.60	0	0.00	24.00	2	14,564	0.01%
2021/12/07	1	23.70	0	0.00	23.75	1	14,292	0.01%
2021/12/02	0	0.00	0.3	23.45	23.35	-0.3	14,198	0.00%
2021/12/01	0.1	23.35	0	0.00	23.45	0.1	14,217	0.00%
2021/11/30	6	23.36	0	0.00	23.15	6	14,157	0.04%
2021/11/29	1	23.35	0	0.00	23.35	1	13,775	0.01%
2021/11/26	2	23.40	0	0.00	23.40	2	13,747	0.01%
2021/11/25	4	23.65	0	0.00	23.60	4	13,801	0.03%
2021/11/24	3	23.50	15	23.50	23.75	-12	13,816	-0.09%
2021/11/23	0	0.00	5	23.40	23.55	-5	13,803	-0.04%
2021/11/22	21	23.50	29	23.55	23.55	-8	13,715	-0.06%
2021/11/19	5.6	23.46	0	0.00	23.55	5.6	13,665	0.04%
2021/11/18	10	23.55	0	0.00	23.60	10	13,652	0.07%
2021/11/17	2	23.60	0	0.00	23.75	2	13,573	0.01%
2021/11/16	51	23.58	5	23.75	23.70	46	13,647	0.34%
2021/11/15	1	23.70	0	0.00	23.70	1	13,673	0.01%
2021/11/12	6	23.85	0	0.00	23.90	6	13,587	0.04%
2021/11/11	0	0.00	0	24.10	24.10	0	13,693	0.00%
2021/11/10	0	0.00	20	24.08	24.15	-20	13,861	-0.14%
2021/11/09	1	24.25	0	0.00	24.35	1	13,777	0.01%
2021/11/08	11	24.35	0	0.00	24.40	11	13,820	0.08%
2021/11/04	18	24.31	0	0.00	24.30	18	14,145	0.13%
2021/11/03	0	0.00	6	24.40	24.55	-6	14,093	-0.04%
2021/11/01	0	0.00	0.5	24.20	24.20	-0.5	14,143	0.00%
2021/10/29	0	0.00	1	24.50	24.45	-1	14,135	-0.01%
2021/10/28	0	0.00	0	24.75	24.85	0	14,038	0.00%
2021/10/27	0	0.00	20	24.75	24.80	-20	14,068	-0.14%
2021/10/26	0	0.00	5	24.56	24.60	-5	14,283	-0.04%
2021/10/25	0	0.00	5	24.50	24.45	-5	14,277	-0.04%
2021/10/21	0	0.00	6	24.10	24.00	-6	14,203	-0.04%
2021/10/19	0	0.00	1	24.00	23.90	-1	14,188	-0.01%
2021/10/18	2	24.00	4	24.05	24.05	-2	14,411	-0.01%
2021/10/15	11	24.08	2	24.05	24.05	9	14,547	0.06%
2021/10/14	0	0.00	2	24.30	24.15	-2	14,556	-0.01%
2021/10/13	0	0.00	0.8	24.15	24.10	-0.8	14,681	-0.01%
2021/10/12	0	0.00	4	24.14	24.10	-4	14,657	-0.03%
2021/10/08	0	0.00	3	24.20	24.15	-3	14,498	-0.02%
2021/10/07	0	0.00	24.2	24.16	24.15	-24.2	14,633	-0.17%
2021/10/05	3	23.40	0	0.00	23.40	3	14,554	0.02%
2021/10/04	0	0.00	50	23.55	23.60	-50	14,670	-0.34%
2021/10/01	1	23.35	0	0.00	23.60	1	14,639	0.01%
2021/09/30	1	23.60	0	0.00	23.60	1	14,627	0.01%
2021/09/29	3	23.58	2	23.65	23.85	1	14,576	0.01%
2021/09/28	2	23.95	4	24.00	24.00	-2	14,479	-0.01%
2021/09/27	0	0.00	119	24.25	24.30	-119	14,433	-0.82%	大賣/鉅額交易
2021/09/24	0	0.00	2	24.20	24.15	-2	14,547	-0.01%
2021/09/23	0	0.00	10	24.15	24.00	-10	14,687	-0.07%
2021/09/22	0	0.00	53	23.72	24.05	-53	14,591	-0.36%
2021/09/17	4	23.60	1	23.55	23.50	3	14,235	0.02%
2021/09/16	0	0.00	7	23.44	23.60	-7	14,007	-0.05%
2021/09/15	0	0.00	4	23.31	23.40	-4	14,018	-0.03%
2021/09/14	0	0.00	3	23.10	23.10	-3	14,051	-0.02%
2021/09/09	0	0.00	5	22.80	22.65	-5	14,787	-0.03%
2021/09/07	1	22.60	8	22.84	23.00	-7	15,172	-0.05%
2021/09/06	1	22.75	2	22.80	22.65	-1	15,204	-0.01%
2021/09/03	0	0.00	12	22.80	22.80	-12	15,320	-0.08%
2021/09/02	1	22.65	6	22.83	22.55	-5	15,551	-0.03%
2021/09/01	1	22.85	1	22.85	22.85	0	15,757	0.00%
2021/08/30	1	22.60	1	22.65	22.70	0	15,925	0.00%
2021/08/26	2.1	22.40	14	22.33	22.45	-11.9	16,008	-0.07%
2021/08/25	4	22.51	1	22.50	22.55	3	16,117	0.02%
2021/08/24	5	22.50	6	22.58	22.55	-1	16,090	-0.01%
2021/08/23	6	22.44	6	22.53	22.35	0	16,045	0.00%
2021/08/20	0	0.00	3	22.35	22.35	-3	16,081	-0.02%
2021/08/19	3	22.07	1	22.15	22.30	2	16,144	0.01%
2021/08/18	0.3	22.10	0	0.00	22.30	0.3	15,964	0.00%
2021/08/17	0	0.00	32	22.18	22.30	-32	15,900	-0.20%
2021/08/16	2	21.73	2	21.70	21.70	0	15,513	0.00%
2021/08/13	2	21.50	0	0.00	21.65	2	16,457	0.01%
2021/08/12	4	21.58	0	0.00	21.55	4	16,734	0.02%
2021/08/11	2	21.70	0	0.00	21.80	2	16,849	0.01%
2021/08/10	2	21.70	1.5	21.67	21.85	0.5	17,030	0.00%
2021/08/09	16	21.30	1	21.30	21.40	15	17,094	0.09%
2021/08/06	10.1	21.49	0	0.00	21.45	10.1	17,339	0.06%
2021/08/05	12	21.45	0	0.00	21.55	12	17,850	0.07%
2021/08/03	2	21.43	0	0.00	21.55	2	18,878	0.01%
2021/07/30	6	21.48	10.1	21.50	21.60	-4.1	19,314	-0.02%
2021/07/29	0	0.00	0	21.75	21.70	0	19,327	0.00%
2021/07/28	3	21.65	5	21.65	21.75	-2	19,507	-0.01%
2021/07/27	7	21.83	3	21.78	21.85	4	19,971	0.02%
2021/07/26	11	21.89	1	21.90	21.85	10	20,249	0.05%
2021/07/22	3	21.80	0	0.00	22.00	3	20,972	0.01%
2021/07/21	4	21.95	0	0.00	22.00	4	21,041	0.02%
2021/07/20	2	21.95	2	22.00	22.05	0	21,251	0.00%
2021/07/19	14	22.05	1	22.00	22.05	13	22,468	0.06%
2021/07/16	58	22.14	6	22.15	22.15	52	23,230	0.22%
2021/07/15	3	22.12	2	22.10	22.15	1	23,471	0.00%
2021/07/14	5	22.08	0	0.00	22.20	5	23,724	0.02%
2021/07/13	11	22.12	0	0.00	22.20	11	23,976	0.05%
2021/07/12	10	22.13	0	0.00	22.10	10	24,047	0.04%
2021/07/09	24	22.00	0	0.00	22.10	24	24,178	0.10%
2021/07/08	0	0.00	2	22.20	22.30	-2	24,248	-0.01%
2021/07/06	4	22.40	0	22.40	22.45	4	24,891	0.02%
2021/07/05	9	22.24	0	0.00	22.25	9	25,062	0.04%
2021/07/01	53	22.05	0	0.00	22.00	53	25,664	0.21%
2021/06/30	3	22.45	1.1	22.31	22.35	1.9	25,955	0.01%
2021/06/29	9	22.05	3	22.10	22.05	6	26,300	0.02%
2021/06/28	2	22.03	0	0.00	22.00	2	27,021	0.01%
2021/06/25	2	22.10	0	0.00	22.05	2	28,652	0.01%
2021/06/24	5	22.12	0	0.00	22.10	5	29,580	0.02%
2021/06/23	7	22.13	0	0.00	22.10	7	29,494	0.02%
2021/06/22	16	22.37	2	22.45	22.30	14	29,422	0.05%
2021/06/21	0	0.00	2	22.65	22.60	-2	29,223	-0.01%
2021/06/18	4	23.00	0	0.00	23.05	4	29,234	0.01%
2021/06/17	13	22.98	0	0.00	23.05	13	29,140	0.04%
2021/06/15	9	22.47	0	0.00	22.50	9	29,564	0.03%
2021/06/11	5	22.65	0	0.00	22.65	5	29,429	0.02%
2021/06/10	4	22.70	3	22.80	22.85	1	29,604	0.00%
2021/06/09	8	22.93	0	0.00	22.95	8	29,422	0.03%
2021/06/07	10	23.00	6	23.06	23.05	4	29,400	0.01%
2021/06/04	5	23.20	1	23.20	23.20	4	29,270	0.01%
2021/06/03	5	23.20	0	0.00	23.40	5	29,369	0.02%
2021/06/02	10.1	23.22	0	0.00	23.10	10.1	29,417	0.03%
2021/06/01	10	23.50	10	23.55	23.45	0	29,497	0.00%
2021/05/31	2	23.35	1	23.40	23.45	1	29,720	0.00%
2021/05/28	2	23.40	0	0.00	23.30	2	29,823	0.01%
2021/05/27	8	23.15	0	0.00	23.40	8	30,018	0.03%
2021/05/25	17	23.31	1	23.30	23.35	16	30,387	0.05%
2021/05/24	10	23.20	0	0.00	23.30	10	30,466	0.03%
2021/05/21	12	23.45	3	24.82	23.30	9	30,619	0.03%
2021/05/20	3	23.45	0	0.00	23.15	3	29,730	0.01%
2021/05/19	2	22.80	0	0.00	22.80	2	29,611	0.01%
2021/05/18	2	22.35	1	22.85	22.90	1	29,662	0.00%
2021/05/17	1	22.00	13	21.98	21.90	-12	29,711	-0.04%
2021/05/14	15.3	22.99	10	23.03	22.70	5.3	29,477	0.02%
2021/05/13	10	21.85	12	23.00	22.95	-2	29,414	-0.01%
2021/05/12	3	21.90	4	22.23	22.35	-1	28,977	0.00%
2021/05/11	34	23.42	0	0.00	23.50	34	28,510	0.12%
2021/05/10	3	24.10	0	0.00	24.30	3	28,151	0.01%
2021/05/07	10	24.40	11	24.30	24.55	-1	28,250	0.00%
2021/05/06	0	0.00	1	24.20	24.30	-1	28,595	0.00%
2021/05/05	1.1	24.10	0.1	23.90	23.90	1	28,795	0.00%
2021/05/04	9.1	23.44	16	23.38	23.50	-6.9	28,742	-0.02%
2021/05/03	27	24.46	0	0.00	24.35	27	28,422	0.09%
2021/04/29	3	24.90	10	24.85	25.00	-7	28,268	-0.02%
2021/04/28	43	24.91	3	24.95	24.90	40	28,069	0.14%
2021/04/27	63	24.58	0	0.00	24.65	63	28,040	0.22%
2021/04/26	17	24.63	0	0.00	24.75	17	27,948	0.06%
2021/04/23	50.3	24.62	0	0.00	24.80	50.3	27,869	0.18%
2021/04/22	1	27.80	24	27.54	27.40	-23	27,381	-0.08%
2021/04/21	6	27.68	15.5	27.64	27.80	-9.5	26,955	-0.04%
2021/04/20	5	27.72	1	27.70	27.75	4	26,708	0.01%
2021/04/19	5	27.48	32	27.46	27.55	-27	26,542	-0.10%
2021/04/16	15	26.97	5	27.08	27.15	10	26,408	0.04%
2021/04/15	29	26.72	1	26.65	26.70	28	26,404	0.11%
2021/04/14	4	26.56	31.6	26.73	26.70	-27.6	26,325	-0.10%
2021/04/13	9	27.16	7	27.01	26.80	2	26,419	0.01%
2021/04/12	7	27.30	0	0.00	27.20	7	26,390	0.03%
2021/04/09	2	27.20	52	27.27	27.20	-50	26,267	-0.19%
2021/04/08	0	0.00	21	27.27	27.15	-21	26,006	-0.08%
2021/04/07	8.5	27.08	24	27.03	27.10	-15.5	25,692	-0.06%
2021/04/06	46	27.16	11	27.20	27.05	35	25,436	0.14%
2021/04/01	21.2	26.98	65	27.28	27.25	-43.8	24,961	-0.18%
2021/03/31	30	27.07	20	26.89	26.70	10	24,340	0.04%
2021/03/30	93	26.53	9.1	26.77	27.00	83.9	23,516	0.36%
2021/03/29	21	25.99	41	26.06	26.10	-20	21,800	-0.09%
2021/03/25	12	23.60	2	23.50	23.70	10	20,876	0.05%
2021/03/24	3	23.87	5	23.80	23.95	-2	20,905	-0.01%
2021/03/23	0	0.00	8	23.85	24.00	-8	20,979	-0.04%
2021/03/22	17	23.73	3	23.68	23.65	14	21,013	0.07%
2021/03/19	15	23.93	19	23.94	23.85	-4	20,917	-0.02%
2021/03/18	11	23.57	1	23.60	23.70	10	20,499	0.05%
2021/03/17	0	0.00	51	23.30	23.30	-51	20,434	-0.25%
2021/03/16	1	23.35	85	23.40	23.30	-84	20,650	-0.41%
2021/03/15	0	0.00	1	22.75	22.95	-1	20,508	0.00%
2021/03/12	2	22.85	12	22.90	22.90	-10	21,108	-0.05%
2021/03/11	2	22.95	13	22.89	22.95	-11	21,545	-0.05%
2021/03/10	5	22.76	0	0.00	22.70	5	21,436	0.02%
2021/03/09	0	0.00	7	22.66	22.70	-7	21,439	-0.03%
2021/03/08	0	0.00	1	22.30	22.40	-1	21,301	0.00%
2021/03/05	0	0.00	5	22.00	22.40	-5	21,213	-0.02%
2021/03/04	2	22.20	1	22.20	22.20	1	21,379	0.00%
2021/03/03	10	22.50	3	22.50	22.60	7	21,278	0.03%
2021/03/02	1	22.50	4.4	22.44	22.20	-3.4	21,078	-0.02%
2021/02/26	6	22.03	0	0.00	22.20	6	20,763	0.03%
2021/02/25	0	0.00	22	22.02	22.30	-22	20,441	-0.11%
2021/02/24	5	21.95	1	21.90	21.90	4	20,294	0.02%
2021/02/23	2	21.70	1	21.75	21.75	1	20,153	0.00%
2021/02/22	11	21.80	2	21.95	21.80	9	19,945	0.05%
2021/02/18	10	21.80	0	0.00	21.90	10	19,673	0.05%
2021/02/17	0	0.00	1	21.80	21.75	-1	19,633	-0.01%
2021/02/05	2	21.85	0	0.00	21.90	2	19,297	0.01%
2021/02/04	2	21.83	1	22.10	21.80	1	19,223	0.01%
2021/02/03	0	0.00	30	21.80	21.80	-30	19,168	-0.16%
2021/02/02	1	21.35	0	0.00	21.50	1	19,207	0.01%
2021/02/01	0	0.00	1	21.30	21.35	-1	19,073	-0.01%
2021/01/29	2	21.80	0	0.00	21.45	2	18,945	0.01%
2021/01/28	12	22.03	23	22.04	22.15	-11	18,567	-0.06%
2021/01/27	29	21.75	13	22.07	21.80	16	17,970	0.09%
2021/01/26	7	21.60	11	21.54	21.40	-4	17,454	-0.02%
2021/01/25	1	21.35	6	21.29	21.40	-5	17,231	-0.03%
2021/01/22	5	21.15	1.4	21.11	21.30	3.6	17,126	0.02%
2021/01/21	1	20.95	7	21.00	20.80	-6	17,116	-0.04%
2021/01/20	3	20.90	7	20.98	20.80	-4	17,063	-0.02%
2021/01/19	1	21.65	0	0.00	21.50	1	16,553	0.01%
2021/01/18	7	21.89	11	21.34	21.55	-4	16,285	-0.02%
2021/01/15	29	22.63	10	22.65	22.25	19	15,964	0.12%
2021/01/14	0	0.00	8	22.28	22.25	-8	15,247	-0.05%
2021/01/13	13	21.84	20	21.85	21.80	-7	14,793	-0.05%
2021/01/12	1	21.85	13	21.70	21.65	-12	14,595	-0.08%
2021/01/11	34	21.71	7	21.75	21.80	27	14,313	0.19%
2021/01/08	5	21.05	14	21.09	21.50	-9	14,022	-0.06%
2021/01/07	2	21.10	4	21.15	21.00	-2	13,760	-0.01%
2021/01/06	13	21.17	20	21.27	21.05	-7	13,606	-0.05%
2021/01/05	26	21.35	20.5	21.28	21.55	5.5	13,173	0.04%
2021/01/04	0	0.00	6	20.92	20.80	-6	12,853	-0.05%
2020/12/31	50	20.78	0	0.00	20.70	50	12,794	0.39%
2020/12/30	8	20.84	0	0.00	20.90	8	12,734	0.06%
2020/12/29	4	20.80	3	20.87	20.95	1	12,693	0.01%
2020/12/25	0	0.00	36	20.55	20.60	-36	12,638	-0.28%
2020/12/24	0	0.00	9	20.50	20.40	-9	12,651	-0.07%
2020/12/23	0	0.00	5	20.35	20.30	-5	12,625	-0.04%
2020/12/22	20	20.45	2	20.45	20.45	18	12,649	0.14%
2020/12/21	1	20.45	1	20.35	20.50	0	12,678	0.00%
2020/12/18	23	20.85	1	20.85	20.70	22	12,601	0.17%
2020/12/17	0	0.00	6	20.96	21.00	-6	12,419	-0.05%
2020/12/16	0	0.00	2	20.68	20.85	-2	12,187	-0.02%
2020/12/14	2	20.65	24	20.70	20.60	-22	11,954	-0.18%
2020/12/11	0	0.00	22	20.40	20.45	-22	11,827	-0.19%
2020/12/10	28	20.53	1	20.45	20.50	27	11,771	0.23%
2020/12/09	6	20.45	12.6	20.28	20.50	-6.6	11,429	-0.06%
2020/12/08	15	20.38	16	20.41	20.35	-1	11,188	-0.01%
2020/12/07	9	19.76	30	19.93	20.10	-21	10,549	-0.20%
2020/12/04	3	19.57	3	19.53	19.55	0	10,110	0.00%
2020/12/03	0	0.00	1	19.45	19.45	-1	9,979	-0.01%
2020/12/01	1	19.25	2	19.25	19.30	-1	9,993	-0.01%
2020/11/30	9	19.16	0	0.00	19.30	9	10,289	0.09%
2020/11/27	6	19.26	0	0.00	19.25	6	10,617	0.06%
2020/11/26	0	0.00	10	19.50	19.55	-10	10,565	-0.09%
2020/11/25	12	19.51	0	0.00	19.55	12	10,762	0.11%
2020/11/24	2	19.60	10	19.78	19.60	-8	10,785	-0.07%
2020/11/20	0	0.00	1	19.55	19.55	-1	10,704	-0.01%
2020/11/19	0	0.00	3.1	19.50	19.50	-3.1	10,855	-0.03%
2020/11/18	0	0.00	13	19.50	19.55	-13	10,804	-0.12%
2020/11/17	4	19.41	2	19.45	19.40	2	10,887	0.02%
2020/11/16	10	19.35	3.4	19.36	19.40	6.6	11,036	0.06%
2020/11/13	5.5	19.10	0	0.00	19.10	5.5	10,936	0.05%
2020/11/12	3	19.07	0	0.00	19.10	3	10,938	0.03%
2020/11/11	1	19.15	8	19.23	19.35	-7	10,973	-0.06%
2020/11/10	2	18.80	13	19.02	19.10	-11	10,799	-0.10%
2020/11/06	1	18.85	0	0.00	18.90	1	10,631	0.01%
2020/11/05	12	18.70	0	0.00	18.85	12	10,731	0.11%
2020/11/02	5	18.65	20	18.70	18.65	-15	11,041	-0.14%
2020/10/29	0	0.00	13	18.73	18.95	-13	11,114	-0.12%
2020/10/28	0	0.00	1	18.70	18.75	-1	11,010	-0.01%
2020/10/23	6	18.55	0	0.00	18.60	6	11,203	0.05%
2020/10/22	22	18.55	0	0.00	18.50	22	11,314	0.19%
2020/10/21	6	18.53	0	0.00	18.50	6	11,217	0.05%
2020/10/20	4	18.55	0	0.00	18.60	4	11,280	0.04%
2020/10/16	12	18.61	1	18.60	18.55	11	11,463	0.10%
2020/10/14	5	18.80	10	18.83	18.95	-5	11,855	-0.04%
2020/10/13	0	0.00	2	18.75	18.70	-2	12,644	-0.02%
2020/10/12	3	18.63	0.2	18.75	18.70	2.8	13,454	0.02%
2020/10/08	2	18.88	20	18.90	18.85	-18	13,774	-0.13%
2020/10/07	1	19.00	4	19.00	18.90	-3	13,994	-0.02%
2020/10/06	1	18.95	13	19.12	19.00	-12	14,320	-0.08%
2020/10/05	1	18.90	0	0.00	18.90	1	14,469	0.01%
2020/09/30	3	19.28	5	19.20	19.05	-2	14,696	-0.01%
2020/09/29	0	0.00	3	19.33	19.35	-3	14,990	-0.02%
2020/09/28	0	0.00	2	19.13	19.30	-2	15,118	-0.01%
2020/09/25	0	0.00	17.6	18.85	18.90	-17.6	15,290	-0.12%
2020/09/24	1	19.05	1	18.85	18.80	0	15,362	0.00%
2020/09/21	0	0.00	5	19.65	19.35	-5	15,530	-0.03%
2020/09/18	0	0.00	2	19.70	19.70	-2	15,606	-0.01%
2020/09/17	1	19.40	0	0.00	19.40	1	15,581	0.01%
2020/09/15	0	0.00	5	19.44	19.45	-5	15,849	-0.03%
2020/09/11	2	19.10	1	19.15	19.15	1	16,078	0.01%
2020/09/10	1	19.05	0	0.00	19.10	1	16,183	0.01%
2020/09/09	2	19.00	0	0.00	19.00	2	16,241	0.01%
2020/09/08	1	19.15	0	0.00	19.20	1	16,220	0.01%
2020/09/07	0	0.00	28	19.20	19.10	-28	16,361	-0.17%
2020/09/04	2	19.03	3	19.10	19.20	-1	16,455	-0.01%
2020/09/03	9	19.48	12	19.69	19.25	-3	16,475	-0.02%
2020/09/02	141	19.41	141	19.44	19.60	0	16,239	0.00%	大買/大賣/
2020/09/01	2	18.75	0	0.00	18.85	2	15,781	0.01%
2020/08/28	0	0.00	4	18.90	18.85	-4	15,639	-0.03%
2020/08/27	1	18.75	3	19.00	18.90	-2	15,778	-0.01%
2020/08/26	0	0.00	32	18.85	18.95	-32	15,771	-0.20%
2020/08/25	3	18.70	14	18.84	18.80	-11	15,912	-0.07%
2020/08/24	10	18.55	0	0.00	18.45	10	16,007	0.06%
2020/08/21	9	18.32	1	18.45	18.40	8	16,093	0.05%
2020/08/20	5	18.40	1	18.40	18.35	4	15,943	0.03%
2020/08/19	3	18.60	2	18.68	18.60	1	15,746	0.01%
2020/08/17	8	18.69	0	0.00	18.70	8	15,667	0.05%
2020/08/14	3	18.60	1	18.55	18.65	2	15,663	0.01%
2020/08/12	3	18.65	3	18.65	18.65	0	15,674	0.00%
2020/08/11	12	18.98	1	19.10	18.80	11	15,679	0.07%
2020/08/10	0	0.00	5	18.85	19.00	-5	15,801	-0.03%
2020/08/07	8	18.70	6	18.74	18.70	2	15,840	0.01%
2020/08/06	4	18.70	0	0.00	18.75	4	15,887	0.03%
2020/08/04	5	18.50	1	18.55	18.45	4	15,828	0.03%
2020/08/03	6	18.45	0	0.00	18.35	6	15,804	0.04%
2020/07/30	0	0.00	8	18.48	18.45	-8	15,632	-0.05%
2020/07/29	0	0.00	2	18.50	18.25	-2	15,560	-0.01%
2020/07/28	4	18.30	1	18.30	18.30	3	15,654	0.02%
2020/07/27	1	18.45	0	0.00	18.35	1	15,768	0.01%
2020/07/24	4	18.46	0	0.00	18.45	4	15,856	0.03%
2020/07/23	0	0.00	1	18.75	18.75	-1	15,887	-0.01%
2020/07/21	2	18.75	4	18.85	18.85	-2	15,918	-0.01%
2020/07/20	2	18.45	1	18.40	18.50	1	15,865	0.01%
2020/07/17	31	18.43	0	0.00	18.40	31	15,815	0.20%
2020/07/16	22	20.09	55	20.10	20.00	-33	15,249	-0.22%
2020/07/15	1	20.25	0	0.00	20.20	1	14,580	0.01%
2020/07/14	0	0.00	2.2	20.22	20.10	-2.2	14,213	-0.02%
2020/07/13	0	0.00	16	20.21	20.25	-16	14,007	-0.11%
2020/07/10	4	19.96	14	20.04	20.00	-10	13,953	-0.07%
2020/07/09	11	20.22	4	20.43	20.15	7	13,924	0.05%
2020/07/08	0	0.00	69	20.29	20.40	-69	13,653	-0.51%
2020/07/07	0	0.00	6.3	20.01	20.05	-6.3	13,266	-0.05%
2020/07/06	0	0.00	3	20.00	20.05	-3	13,210	-0.02%
2020/07/03	2	19.85	0	0.00	19.80	2	13,180	0.02%
2020/07/02	4	19.80	8	19.83	19.95	-4	13,274	-0.03%
2020/07/01	0	0.00	3	19.60	19.55	-3	13,300	-0.02%
2020/06/29	0	0.00	1	19.45	19.45	-1	13,548	-0.01%
2020/06/24	1	19.50	0	0.00	19.45	1	13,556	0.01%
2020/06/22	15	19.20	4	19.20	19.20	11	13,556	0.08%
2020/06/19	0	0.00	11	19.65	19.50	-11	13,614	-0.08%
2020/06/18	0	0.00	5	19.50	19.55	-5	13,515	-0.04%
2020/06/17	5	19.40	7	19.35	19.35	-2	13,523	-0.01%
2020/06/16	0	0.00	8	19.22	19.15	-8	13,735	-0.06%
2020/06/15	15	19.00	0	0.00	18.90	15	14,173	0.11%
2020/06/12	2	18.98	2	19.00	18.90	0	14,423	0.00%
2020/06/11	0	0.00	3	19.30	19.10	-3	14,618	-0.02%
2020/06/10	4	19.25	5	19.20	19.10	-1	14,741	-0.01%
2020/06/09	3	19.25	2	19.30	19.20	1	15,118	0.01%
2020/06/08	3	19.25	27	19.23	19.20	-24	15,383	-0.16%
2020/06/04	2	19.05	2	19.05	19.05	0	15,404	0.00%
2020/06/03	0	0.00	9	19.07	19.00	-9	15,658	-0.06%
2020/06/02	5	18.95	0.6	18.95	19.00	4.4	15,664	0.03%
2020/06/01	6	18.86	1	18.95	18.90	5	15,699	0.03%
2020/05/28	3	18.55	0	0.00	18.40	3	15,346	0.02%
2020/05/27	1	18.65	0	0.00	18.65	1	15,425	0.01%
2020/05/26	5	18.65	0	0.00	18.55	5	15,503	0.03%
2020/05/25	2	18.45	0	0.00	18.45	2	15,499	0.01%
2020/05/22	8	18.42	1	18.45	18.40	7	15,530	0.05%
2020/05/21	2	18.50	0	0.00	18.60	2	15,507	0.01%
2020/05/20	2	18.50	2	18.55	18.50	0	15,472	0.00%
2020/05/19	5	18.55	0	0.00	18.50	5	15,477	0.03%
2020/05/18	3	18.50	1	18.45	18.45	2	15,490	0.01%
2020/05/15	3	18.38	18	18.40	18.45	-15	15,571	-0.10%
2020/05/14	4	18.63	6	18.75	18.60	-2	15,371	-0.01%
2020/05/11	0	0.00	15	19.00	18.80	-15	15,188	-0.10%
2020/05/08	0	0.00	10	18.90	18.80	-10	15,081	-0.07%
2020/05/05	2	18.68	0	0.00	18.65	2	14,941	0.01%
2020/05/04	118	18.60	0	0.00	18.60	118	14,921	0.79%	大買/鉅額交易
2020/04/30	8	19.04	0	0.00	19.10	8	14,818	0.05%
2020/04/29	10	19.00	8	19.09	19.10	2	14,753	0.01%
2020/04/28	24	18.97	0	0.00	18.95	24	14,786	0.16%
2020/04/27	0	0.00	11	18.85	18.90	-11	15,015	-0.07%
2020/04/23	2	18.70	0	0.00	18.75	2	14,936	0.01%
2020/04/22	0	0.00	16	18.53	18.70	-16	14,782	-0.11%
2020/04/21	1	18.00	28	18.49	18.45	-27	14,599	-0.18%
2020/04/20	0	0.00	6	18.74	18.70	-6	14,385	-0.04%
2020/04/17	0	0.00	4	18.89	18.70	-4	14,279	-0.03%
2020/04/16	10	18.60	0	0.00	18.85	10	14,118	0.07%
2020/04/15	0	0.00	37	18.77	18.85	-37	13,974	-0.26%
2020/04/14	0	0.00	4	18.53	18.55	-4	13,737	-0.03%
2020/04/10	0	0.00	2	18.28	18.30	-2	13,588	-0.01%
2020/04/09	0	0.00	2	18.30	18.30	-2	13,617	-0.01%
2020/04/08	0	0.00	13	18.08	18.10	-13	13,490	-0.10%
2020/04/07	2	18.00	1	18.20	18.10	1	13,391	0.01%
2020/04/06	0	0.00	2	18.00	18.10	-2	13,184	-0.02%
2020/04/01	0	0.00	8	17.65	17.75	-8	12,974	-0.06%
2020/03/31	7	17.46	6	17.86	17.30	1	12,808	0.01%
2020/03/30	0	0.00	5	17.40	17.30	-5	12,491	-0.04%
2020/03/26	0	0.00	6	17.16	17.20	-6	12,348	-0.05%
2020/03/25	2	17.05	13	17.15	17.15	-11	12,456	-0.09%
2020/03/24	0	0.00	11	16.58	16.40	-11	12,272	-0.09%
2020/03/23	2.3	15.54	4	15.68	15.50	-1.7	12,403	-0.01%
2020/03/20	11	16.11	0	0.00	16.20	11	12,425	0.09%
2020/03/19	14	15.90	41	15.67	15.70	-27	12,163	-0.22%
2020/03/18	0	0.00	4	16.49	16.50	-4	11,735	-0.03%
2020/03/17	10	16.39	13	16.39	16.50	-3	11,487	-0.03%
2020/03/16	18	16.93	0	0.00	16.75	18	11,272	0.16%
2020/03/13	17	16.62	23	16.54	17.10	-6	11,112	-0.05%
2020/03/12	16	17.36	9	17.22	17.20	7	10,597	0.07%
2020/03/11	5	17.90	4	17.90	17.85	1	10,275	0.01%
2020/03/10	16	17.73	6	17.73	17.90	10	10,250	0.10%
2020/03/09	18	17.91	0.1	18.00	17.90	17.9	10,060	0.18%
2020/03/06	9	18.05	0	0.00	18.05	9	9,760	0.09%
2020/03/03	5	18.20	0	0.00	18.15	5	9,605	0.05%
2020/03/02	10	18.18	0	0.00	18.10	10	9,672	0.10%
2020/02/27	0	0.00	2	18.30	18.45	-2	10,656	-0.02%
2020/02/26	10	18.35	0	0.00	18.40	10	10,624	0.09%
2020/02/25	0.3	18.30	0	0.00	18.20	0.3	10,569	0.00%
2020/02/24	5	18.30	40	18.34	18.30	-35	10,610	-0.33%
2020/02/21	4	18.35	0	0.00	18.45	4	10,687	0.04%
2020/02/20	13	18.35	0	0.00	18.40	13	10,780	0.12%
2020/02/18	4	18.35	0	0.00	18.40	4	10,882	0.04%
2020/02/13	0	0.00	2	18.55	18.50	-2	11,123	-0.02%
2020/02/07	2	18.45	0	0.00	18.55	2	11,651	0.02%
2020/02/03	2	18.00	0	0.00	18.15	2	12,822	0.02%
2020/01/31	4	18.45	1	18.35	18.35	3	12,770	0.02%
2020/01/30	4.2	18.58	2	18.40	18.35	2.2	12,702	0.02%
2020/01/20	0	0.00	17	19.11	19.10	-17	12,399	-0.14%
2020/01/17	10	18.96	1	19.00	19.00	9	12,351	0.07%
2020/01/15	0	0.00	6	19.00	19.00	-6	12,507	-0.05%
2020/01/13	0	0.00	2	18.90	18.90	-2	12,635	-0.02%
2020/01/10	1	18.70	0	0.00	18.75	1	12,688	0.01%
2020/01/09	0	0.00	3	18.80	18.80	-3	12,872	-0.02%
2020/01/08	2	18.65	5	18.65	18.60	-3	13,033	-0.02%
2020/01/06	5	18.75	0	0.00	18.90	5	13,147	0.04%
2019/12/31	0	0.00	5	18.90	18.85	-5	13,362	-0.04%
2019/12/30	0	0.00	2	18.95	18.95	-2	13,279	-0.02%
2019/12/27	4	19.00	0	0.00	19.00	4	13,303	0.03%
2019/12/23	0	0.00	1	18.90	19.00	-1	13,349	-0.01%
2019/12/20	0	0.00	0.7	18.90	19.00	-0.7	13,328	0.00%
2019/12/19	0	0.00	12	18.90	18.95	-12	13,215	-0.09%
2019/12/17	0	0.00	20	18.90	19.00	-20	12,963	-0.15%
2019/12/11	3	18.60	0	0.00	18.70	3	12,643	0.02%
2019/12/09	0	0.00	10	18.85	18.90	-10	12,554	-0.08%
2019/12/05	6	18.90	0	0.00	18.90	6	12,656	0.05%
2019/12/04	2	18.80	0	0.00	18.85	2	12,621	0.02%
2019/11/29	5	18.75	0	0.00	18.80	5	12,669	0.04%
2019/11/28	0	0.00	4	18.80	18.90	-4	12,702	-0.03%
2019/11/27	0	0.00	1	18.85	18.70	-1	12,805	-0.01%
2019/11/20	0	0.00	9.3	18.98	19.00	-9.3	11,701	-0.08%
2019/11/19	0	0.00	3	18.93	18.90	-3	11,818	-0.03%
2019/11/18	2	18.65	7	18.77	18.90	-5	11,891	-0.04%
2019/11/15	7	18.56	0	0.00	18.55	7	11,897	0.06%
2019/11/13	0	0.00	0	18.40	18.30	0	12,032	0.00%
2019/11/12	13	18.43	0	0.00	18.45	13	12,326	0.11%
2019/11/11	0	0.00	7	18.69	18.65	-7	12,307	-0.06%
2019/11/08	0	0.00	5	18.85	18.80	-5	12,197	-0.04%
2019/11/06	8	18.74	0	0.00	18.70	8	11,995	0.07%
2019/11/05	44	19.00	20	19.09	19.05	24	11,818	0.20%
2019/11/04	3	18.28	7	18.37	18.50	-4	11,147	-0.04%
2019/11/01	2	18.15	0	0.00	18.20	2	11,000	0.02%
2019/10/30	1	18.20	0	0.00	18.20	1	10,954	0.01%
2019/10/29	0	0.00	1	18.20	18.25	-1	10,925	-0.01%
2019/10/28	2	18.20	0	0.00	18.30	2	10,823	0.02%
2019/10/24	1	18.20	5	18.25	18.25	-4	10,714	-0.04%
2019/10/22	0	0.00	5	18.20	18.10	-5	10,629	-0.05%
2019/10/17	4.2	17.80	0	0.00	17.90	4.2	10,518	0.04%
2019/10/16	6	17.80	0	0.00	17.85	6	10,294	0.06%
2019/10/15	15	17.82	0	0.00	17.80	15	10,153	0.15%
2019/10/14	2	17.90	0	0.00	17.90	2	10,099	0.02%
2019/10/09	2	17.75	0	0.00	17.70	2	10,220	0.02%
2019/10/08	9	17.86	0	0.00	17.85	9	10,332	0.09%
2019/10/03	5	17.83	0	0.00	17.90	5	10,373	0.05%
2019/10/02	2	17.95	30	17.95	17.95	-28	10,382	-0.27%
2019/09/27	1	17.90	0	0.00	17.90	1	10,344	0.01%
2019/09/26	10	18.15	0	0.00	18.05	10	10,328	0.10%
2019/09/20	0	0.00	9	18.10	18.05	-9	10,415	-0.09%
2019/09/18	0	0.00	2	18.33	18.30	-2	10,329	-0.02%
2019/09/16	1	18.25	0	0.00	18.35	1	10,594	0.01%
2019/09/12	2	18.30	1	18.30	18.40	1	10,709	0.01%
2019/09/11	1	18.20	1	18.15	18.20	0	10,735	0.00%
2019/09/10	5	18.10	0	0.00	18.10	5	10,699	0.05%
2019/09/09	2	18.20	0	0.00	18.25	2	10,562	0.02%
2019/09/06	1	18.10	1	18.25	18.20	0	10,503	0.00%
2019/09/05	0	0.00	4	18.20	18.10	-4	10,408	-0.04%
2019/09/03	0	0.00	2	18.10	17.90	-2	10,260	-0.02%
2019/09/02	42.3	18.00	0	0.00	18.05	42.3	10,403	0.41%
2019/08/29	0	0.00	1	17.65	17.80	-1	10,150	-0.01%
2019/08/28	44	17.59	0	0.00	17.65	44	10,077	0.44%
2019/08/27	2	17.63	0	0.00	17.60	2	10,051	0.02%
2019/08/26	6	17.48	0	0.00	17.50	6	10,022	0.06%
2019/08/23	2	17.58	0	0.00	17.70	2	10,014	0.02%
2019/08/22	14	17.49	0.7	17.60	17.50	13.3	10,016	0.13%
2019/08/21	15	17.66	0	0.00	17.55	15	10,063	0.15%
2019/08/20	4	17.75	0	0.00	17.65	4	9,838	0.04%
2019/08/19	3	18.02	0	0.00	17.80	3	9,671	0.03%
2019/08/16	7	17.69	0	0.00	17.85	7	9,614	0.07%
2019/08/15	45	17.75	0	0.00	17.65	45	9,373	0.48%
2019/08/14	4	18.36	0	0.00	18.15	4	9,001	0.04%
2019/08/13	7	18.39	1	18.40	18.45	6	8,776	0.07%
2019/08/12	1	18.40	0	0.00	18.55	1	8,830	0.01%
2019/08/07	1	18.50	0	0.00	18.50	1	8,997	0.01%
2019/08/06	9	18.41	0	0.00	18.55	9	9,133	0.10%
2019/08/05	7	18.64	0	0.00	18.60	7	9,144	0.08%
2019/08/02	6	18.83	0	0.00	18.85	6	9,185	0.07%
2019/08/01	3	18.98	3	19.00	18.95	0	9,134	0.00%
2019/07/29	0	0.00	1	19.10	19.25	-1	9,269	-0.01%
2019/07/26	4	19.24	0	0.00	19.15	4	9,295	0.04%
2019/07/25	1	19.25	2	19.43	19.45	-1	9,238	-0.01%
2019/07/24	2	19.25	0	0.00	19.30	2	9,258	0.02%
2019/07/23	1	19.20	8	19.20	19.25	-7	9,258	-0.08%
2019/07/22	5	19.02	1	19.10	19.05	4	9,252	0.04%
2019/07/19	6	19.21	0	0.00	19.20	6	9,203	0.07%
2019/07/18	0	0.00	7	19.26	19.30	-7	9,223	-0.08%
2019/07/16	13	19.45	0	0.00	19.50	13	9,336	0.14%
2019/07/15	8	19.32	1	19.35	19.45	7	9,360	0.07%
2019/07/12	0	0.00	4.2	20.47	20.45	-4.2	9,324	-0.04%
2019/07/10	4	20.23	0	0.00	20.25	4	9,354	0.04%
2019/07/09	1	20.15	1	20.30	20.30	0	9,387	0.00%
2019/07/08	2	20.25	1	20.40	20.30	1	9,347	0.01%
2019/07/01	2	20.50	3	20.60	20.50	-1	9,702	-0.01%
2019/06/26	10	20.00	10	20.10	20.20	0	9,611	0.00%
2019/06/25	3	20.00	1	20.10	20.00	2	9,611	0.02%
2019/06/24	0	0.00	12	20.13	20.15	-12	9,640	-0.12%
2019/06/21	0	0.00	15	20.21	20.15	-15	9,617	-0.16%
2019/06/20	0	0.00	7	20.09	20.00	-7	9,600	-0.07%
2019/06/19	0	0.00	10	19.98	20.00	-10	9,485	-0.11%
2019/06/14	0	0.00	2	19.88	19.85	-2	9,431	-0.02%
2019/06/13	0	0.00	5	19.80	19.90	-5	9,478	-0.05%
2019/06/12	0	0.00	1	19.85	19.85	-1	9,693	-0.01%
2019/06/11	2	19.95	1	19.90	19.95	1	9,714	0.01%
2019/06/10	0	0.00	12	19.81	19.85	-12	9,677	-0.12%
2019/06/06	10	19.50	10	19.60	19.60	0	9,560	0.00%
2019/06/05	0	0.00	13	19.65	19.60	-13	9,583	-0.14%
2019/06/04	0	0.00	11	19.50	19.50	-11	9,617	-0.11%
2019/06/03	0	0.00	11	19.49	19.45	-11	9,660	-0.11%
2019/05/30	0	0.00	1	19.25	19.40	-1	9,586	-0.01%
2019/05/29	5	19.10	2	19.10	19.15	3	9,717	0.03%
2019/05/28	3	19.05	0	0.00	19.05	3	10,020	0.03%
2019/05/27	10	19.05	15	19.05	19.05	-5	10,087	-0.05%
2019/05/23	0	0.00	20	19.00	19.00	-20	10,196	-0.20%
2019/05/22	2	18.90	0	0.00	18.95	2	10,146	0.02%
2019/05/21	1	18.95	0	0.00	18.95	1	10,273	0.01%
2019/05/17	1	18.75	5	18.85	18.80	-4	10,205	-0.04%
2019/05/16	3	18.78	3	18.83	18.75	0	10,203	0.00%
2019/05/15	0	0.00	2	18.85	18.85	-2	10,200	-0.02%
2019/05/14	29	18.81	18	18.81	19.10	11	10,188	0.11%
2019/05/13	1	19.20	0	0.00	19.20	1	10,044	0.01%
2019/05/10	2	19.40	31	19.45	19.50	-29	10,174	-0.29%
2019/05/09	10	19.46	0	0.00	19.35	10	10,223	0.10%
2019/05/08	0	0.00	20	19.70	19.65	-20	10,250	-0.20%
2019/05/07	1	19.75	8	19.88	19.90	-7	10,474	-0.07%
2019/05/06	11	19.63	0	0.00	19.60	11	10,626	0.10%
2019/05/03	10	19.98	0	0.00	20.00	10	10,420	0.10%
2019/05/02	0	0.00	5	19.97	19.90	-5	10,420	-0.05%
2019/04/30	2	19.90	2	19.90	19.95	0	10,445	0.00%
2019/04/29	0	0.00	2	19.85	19.90	-2	10,433	-0.02%
2019/04/26	17	19.79	18	19.78	19.85	-1	10,405	-0.01%
2019/04/24	1	19.85	25	19.88	19.85	-24	10,465	-0.23%
2019/04/22	4	19.74	1	19.75	19.70	3	10,346	0.03%
2019/04/19	2	19.60	8	19.65	19.60	-6	10,338	-0.06%
2019/04/18	0	0.00	12	19.62	19.60	-12	10,344	-0.12%
2019/04/17	5	19.43	0	0.00	19.50	5	10,327	0.05%
2019/04/16	0	0.00	0.2	19.35	19.35	-0.2	10,112	0.00%
2019/04/15	0	0.00	10	19.45	19.45	-10	10,097	-0.10%
2019/04/12	10	19.25	0	0.00	19.25	10	10,076	0.10%
2019/04/11	17	19.43	0	0.00	19.35	17	10,102	0.17%
2019/04/10	10	19.50	4	19.55	19.55	6	10,053	0.06%
2019/04/09	11	19.42	0	0.00	19.50	11	9,955	0.11%
2019/04/08	6	19.45	14	19.44	19.50	-8	9,935	-0.08%
2019/04/03	20	19.10	8	19.13	19.15	12	9,729	0.12%
2019/04/02	11	19.10	0	0.00	19.10	11	9,683	0.11%
2019/03/29	5	18.95	0	0.00	19.15	5	9,531	0.05%
2019/03/27	0	0.00	8.1	19.05	19.00	-8.1	9,500	-0.09%
2019/03/26	2	18.95	0	0.00	18.90	2	9,466	0.02%
2019/03/25	11	18.70	0	0.00	18.85	11	9,456	0.12%
2019/03/20	0	0.00	6.6	18.95	19.00	-6.6	9,270	-0.07%
2019/03/19	5	19.05	0	0.00	19.00	5	9,244	0.05%
2019/03/18	2	18.95	0	0.00	19.00	2	9,209	0.02%
2019/03/14	0	0.00	1	18.90	18.80	-1	9,137	-0.01%
2019/03/13	0	0.00	7	18.85	18.90	-7	9,307	-0.08%
2019/03/11	1	18.80	0	0.00	18.75	1	9,316	0.01%
2019/03/08	1	18.80	10	18.90	18.90	-9	9,367	-0.10%
2019/03/07	1	19.05	2	19.05	19.00	-1	9,522	-0.01%
2019/03/06	3	18.90	1	18.95	19.00	2	9,533	0.02%
2019/03/05	12	18.88	0	0.00	18.90	12	9,530	0.13%
2019/02/27	1	19.05	11	19.01	19.10	-10	9,392	-0.11%
2019/02/26	0	0.00	3	18.70	18.80	-3	9,065	-0.03%
2019/02/21	1	18.25	0	0.00	18.30	1	8,666	0.01%
2019/02/20	2	18.25	0	0.00	18.30	2	8,696	0.02%
2019/02/19	4	18.29	1	18.25	18.30	3	8,623	0.03%
2019/02/18	0	0.00	11	18.25	18.20	-11	8,650	-0.13%
2019/02/15	10	18.20	0.4	18.15	18.10	9.6	8,676	0.11%
2019/02/14	13	18.23	0	0.00	18.15	13	8,603	0.15%
2019/02/13	29	18.36	5	18.40	18.35	24	8,586	0.28%
2019/02/12	33	18.47	7	18.43	18.45	26	8,516	0.31%
2019/02/11	3	18.42	19	18.45	18.50	-16	8,457	-0.19%
2019/01/30	0	0.00	7	18.16	18.20	-7	8,245	-0.08%
2019/01/28	3	17.90	16	18.01	18.10	-13	7,968	-0.16%
2019/01/25	4	17.80	5	17.80	17.80	-1	7,712	-0.01%
2019/01/24	0	0.00	1	17.65	17.65	-1	7,551	-0.01%
2019/01/22	2	17.60	1	17.65	17.65	1	7,613	0.01%
2019/01/21	10	17.60	0	0.00	17.65	10	7,579	0.13%
2019/01/18	4	17.55	0	0.00	17.55	4	7,593	0.05%
2019/01/16	6	17.50	0	0.00	17.50	6	7,636	0.08%
2019/01/15	3	17.48	0	0.00	17.50	3	7,662	0.04%
2019/01/14	1.2	17.56	0	0.00	17.55	1.2	7,653	0.02%
2019/01/11	0	0.00	2	17.60	17.60	-2	7,776	-0.03%
2019/01/10	11	17.50	0	0.00	17.55	11	7,861	0.14%
2019/01/09	0	0.00	5	17.60	17.60	-5	7,801	-0.06%
2019/01/08	1	17.30	0	0.00	17.35	1	7,709	0.01%
2019/01/04	6	17.28	0	0.00	17.10	6	7,823	0.08%
2018/12/27	0	0.00	2	17.55	17.50	-2	8,195	-0.02%
2018/12/26	0.2	17.60	0	0.00	17.50	0.2	8,252	0.00%
2018/12/24	2	17.45	0	0.00	17.65	2	8,248	0.02%
2018/12/22	5	17.43	0	0.00	17.40	5	8,275	0.06%
2018/12/21	5	17.45	2	17.43	17.40	3	8,369	0.04%
2018/12/20	0	0.00	1	17.60	17.45	-1	8,301	-0.01%
2018/12/19	1	17.50	0	0.00	17.65	1	8,293	0.01%
2018/12/18	9	17.49	0	0.00	17.50	9	8,287	0.11%
2018/12/14	5	17.60	5	17.80	17.60	0	8,452	0.00%
2018/12/13	1	17.75	0	0.00	17.80	1	8,436	0.01%
2018/12/10	1	17.40	0	0.00	17.30	1	8,338	0.01%
2018/12/07	2	17.50	0	0.00	17.55	2	8,196	0.02%
2018/12/06	6	17.53	0	0.00	17.55	6	8,204	0.07%
2018/12/05	5	17.70	1	17.70	17.80	4	7,978	0.05%
2018/12/04	0	0.00	8	17.98	17.90	-8	7,972	-0.10%
2018/12/03	0	0.00	9	17.82	17.90	-9	7,930	-0.11%
2018/11/30	2	17.55	0	0.00	17.60	2	7,810	0.03%
2018/11/29	11	17.52	0	0.00	17.50	11	7,609	0.14%
2018/11/21	1	17.40	0	0.00	17.45	1	7,545	0.01%
2018/11/20	2	17.60	0	0.00	17.50	2	7,587	0.03%
2018/11/19	4	17.60	1	17.70	17.70	3	7,908	0.04%
2018/11/16	0	0.00	6	17.70	17.70	-6	7,947	-0.08%
2018/11/14	7	17.31	0	0.00	17.35	7	7,966	0.09%
2018/11/07	0	0.00	10	17.65	17.85	-10	7,877	-0.13%
2018/11/06	0	0.00	2	17.50	17.45	-2	7,924	-0.03%
2018/11/05	1	17.35	5	17.40	17.50	-4	8,001	-0.05%
2018/11/02	0	0.00	14	17.30	17.35	-14	8,043	-0.17%
2018/11/01	1.2	17.13	2	17.20	17.20	-0.8	8,172	-0.01%
2018/10/31	2	16.95	0	0.00	17.05	2	8,113	0.02%
2018/10/30	2.2	16.76	0	0.00	16.85	2.2	8,051	0.03%
2018/10/26	3	16.82	1	16.85	16.75	2	8,220	0.02%
2018/10/25	11	16.75	0	0.00	16.85	11	8,255	0.13%
2018/10/24	11	17.00	1	17.05	17.00	10	8,291	0.12%
2018/10/23	13	17.05	0	0.00	17.05	13	8,272	0.16%
2018/10/22	1	17.30	0	0.00	17.10	1	8,235	0.01%
2018/10/19	4	17.10	3	17.07	17.15	1	8,188	0.01%
2018/10/18	12	17.21	0	0.00	17.20	12	8,116	0.15%
2018/10/16	12	17.40	0	0.00	17.35	12	8,387	0.14%
2018/10/15	5.2	17.43	0	0.00	17.40	5.2	8,438	0.06%
2018/10/12	3	17.25	0	0.00	17.65	3	8,395	0.04%
2018/10/11	13	17.59	2	17.50	17.45	11	8,529	0.13%
2018/10/09	3.2	18.48	0	0.00	18.45	3.2	8,235	0.04%
2018/10/08	3.1	18.55	0	0.00	18.55	3.1	8,276	0.04%
2018/10/04	1	18.60	0	0.00	18.60	1	8,239	0.01%
2018/09/28	0	0.00	101	18.96	18.95	-101	8,335	-1.21%	大賣/鉅額交易
2018/09/27	1	18.95	0	0.00	19.00	1	8,274	0.01%
2018/09/26	2	18.65	0	0.00	18.75	2	8,270	0.02%
2018/09/25	3	18.70	0	0.00	18.70	3	8,276	0.04%
2018/09/21	5.1	18.72	0	0.00	18.80	5.1	8,301	0.06%
2018/09/20	0	0.00	3	18.85	18.90	-3	8,244	-0.04%
2018/09/18	2	18.88	0	0.00	18.85	2	8,354	0.02%
2018/09/13	5.1	18.70	0	0.00	18.80	5.1	8,637	0.06%
2018/09/11	2	18.70	0	0.00	18.75	2	8,965	0.02%
2018/09/10	100	18.70	0	0.00	18.65	100	9,576	1.04%
2018/09/07	4	18.90	0	0.00	18.95	4	9,644	0.04%
2018/09/04	2	19.25	6	19.29	19.30	-4	9,746	-0.04%
2018/08/31	10	19.05	0	0.00	19.25	10	9,839	0.10%
2018/08/30	32	19.10	0	0.00	19.10	32	9,885	0.32%
2018/08/27	1	19.10	0	0.00	19.15	1	9,975	0.01%
2018/08/24	0	0.00	16	18.98	19.05	-16	10,183	-0.16%
2018/08/23	5	18.55	0	0.00	18.65	5	9,863	0.05%
2018/08/22	2	18.70	0	0.00	18.65	2	9,795	0.02%
2018/08/21	4	18.63	0	0.00	18.70	4	9,717	0.04%
2018/08/20	0	0.00	2	18.90	18.60	-2	9,674	-0.02%
2018/08/16	11	18.63	0	0.00	18.85	11	9,611	0.11%
2018/08/13	7	18.77	0	0.00	18.75	7	9,580	0.07%
2018/08/09	7	18.90	3	18.98	19.00	4	9,414	0.04%
2018/08/08	12	19.10	0	0.00	19.15	12	9,413	0.13%
2018/08/01	0	0.00	7	19.17	19.15	-7	9,911	-0.07%
2018/07/31	1	18.85	0	0.00	19.00	1	9,834	0.01%
2018/07/27	3	18.80	0	0.00	18.85	3	9,633	0.03%
2018/07/26	13	18.85	3	18.90	18.95	10	9,639	0.10%
2018/07/24	1	18.95	1	18.95	19.00	0	9,781	0.00%
2018/07/23	3	19.00	0	0.00	18.95	3	9,831	0.03%
2018/07/17	1	19.60	7	19.69	19.65	-6	9,464	-0.06%
2018/07/11	1	19.20	10	19.25	19.25	-9	9,136	-0.10%
2018/07/10	0	0.00	0	19.40	19.25	0	9,160	0.00%
2018/07/06	12	18.80	0	0.00	18.80	12	9,303	0.13%
2018/07/04	6	19.01	0	0.00	19.10	6	9,335	0.06%
2018/06/28	4	18.98	0	0.00	18.95	4	9,424	0.04%
2018/06/27	10	19.15	0	0.00	19.10	10	9,332	0.11%
2018/06/26	0	0.00	2	19.25	19.25	-2	9,280	-0.02%
2018/06/22	1	19.25	0	0.00	19.25	1	9,052	0.01%
2018/06/21	1	19.55	0	0.00	19.45	1	8,920	0.01%
2018/06/15	3	19.53	0	0.00	19.85	3	8,709	0.03%
2018/06/14	4	19.70	0	0.00	19.60	4	8,385	0.05%
2018/06/13	2	19.78	0	19.80	19.80	2	8,281	0.02%
2018/06/12	11	19.85	0	0.00	19.80	11	8,365	0.13%
2018/06/07	0	0.00	2	20.05	20.10	-2	8,253	-0.02%
2018/06/06	0	0.00	1	20.00	20.00	-1	8,225	-0.01%
2018/06/05	2	19.75	0	0.00	19.80	2	8,152	0.02%
2018/05/31	0	0.00	1	19.85	19.70	-1	8,012	-0.01%
2018/05/30	12	19.79	0	0.00	19.75	12	7,769	0.15%
2018/05/29	0	0.00	1	19.95	20.05	-1	7,812	-0.01%
2018/05/24	2	19.80	0	0.00	19.80	2	8,043	0.02%
2018/05/11	0	0.00	5	20.16	20.20	-5	9,149	-0.05%
2018/05/10	0	0.00	58	19.81	19.80	-58	9,003	-0.64%
2018/05/09	15	19.33	3	19.30	19.35	12	8,612	0.14%
2018/05/08	1	19.30	0	0.00	19.35	1	8,695	0.01%
2018/05/07	5	19.15	0	0.00	19.15	5	8,732	0.06%
2018/05/04	13	19.26	0	0.00	19.20	13	8,783	0.15%
2018/05/03	19	19.26	0	0.00	19.25	19	8,958	0.21%
2018/04/30	6	19.48	0	0.00	19.40	6	9,315	0.06%
2018/04/27	2	19.40	0	0.00	19.45	2	9,199	0.02%
2018/04/25	5	19.50	0	0.00	19.65	5	9,077	0.06%
2018/04/24	2	19.55	1	19.60	19.55	1	9,074	0.01%
2018/04/20	5	19.65	0	0.00	19.90	5	9,074	0.06%
2018/04/17	2	19.60	0	0.00	19.60	2	9,185	0.02%
2018/04/16	1	19.70	0	0.00	19.70	1	9,153	0.01%
2018/04/13	13	19.92	5	19.95	19.95	8	9,155	0.09%
2018/04/10	13	19.51	0	0.00	19.55	13	9,028	0.14%
2018/04/09	1	19.50	0	0.00	19.55	1	8,998	0.01%
2018/03/31	2	19.90	0	0.00	19.95	2	8,879	0.02%
2018/03/30	1	19.90	0	0.00	19.80	1	8,876	0.01%
2018/03/27	2	20.10	0	0.00	20.05	2	8,714	0.02%
2018/03/26	3	19.85	11	19.80	19.95	-8	8,670	-0.09%
2018/03/23	4	19.83	0	0.00	19.90	4	8,700	0.05%
2018/03/21	3	20.30	0	0.00	20.25	3	8,645	0.03%
2018/03/20	3	20.23	0	0.00	20.25	3	8,761	0.03%
2018/03/19	11	20.75	1	20.85	20.95	10	8,526	0.12%
2018/03/16	0	0.00	3	20.77	20.80	-3	8,497	-0.04%
2018/03/14	0	0.00	12	20.80	20.80	-12	8,400	-0.14%
2018/03/12	0	0.00	1	20.55	20.65	-1	8,523	-0.01%
2018/03/09	0	0.00	1	20.50	20.40	-1	8,513	-0.01%
2018/03/08	0	0.00	1	20.30	20.35	-1	8,510	-0.01%
2018/03/05	1	20.10	0	0.00	20.10	1	8,948	0.01%
2018/03/02	1	19.95	0.6	20.10	20.00	0.4	8,935	0.00%
2018/02/26	12	20.50	0	0.00	20.15	12	8,778	0.14%
2018/02/23	0	0.00	2	20.30	20.30	-2	8,758	-0.02%
2018/02/22	8	19.85	0	0.00	19.80	8	8,689	0.09%
2018/02/21	1	20.00	0	0.00	20.20	1	8,691	0.01%
2018/02/06	3	20.00	0	0.00	19.80	3	8,814	0.03%
2018/02/05	3	20.95	0	0.00	20.90	3	8,541	0.04%
2018/02/01	0	0.00	0.4	21.40	21.45	-0.4	8,966	0.00%
2018/01/29	1	21.50	0	0.00	21.70	1	8,862	0.01%
2018/01/26	0	0.00	1	21.70	21.40	-1	8,834	-0.01%
2018/01/25	1	21.15	5	21.59	21.80	-4	8,693	-0.05%
2018/01/19	1	20.90	0	0.00	20.95	1	8,918	0.01%
2018/01/17	0	0.00	10	20.70	20.80	-10	8,968	-0.11%
2018/01/11	1	20.40	0	0.00	20.30	1	8,971	0.01%