仁寶 (2324)-富邦-南屯券商分點個股進出

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
36.50
漲跌
▲0.10
漲幅
+0.27%
成交量
10,192張
產業
上市電腦週邊類股
1790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－富邦-南屯券商分點個股進出

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

富邦-南屯券商分點個股進出
富邦-南屯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
2024/05/13	2	36.40	18	36.34	36.50	-16	28,937	-0.06%
2024/05/10	3	35.90	20	36.36	36.40	-17	29,174	-0.06%
2024/05/09	12	36.03	6.1	36.18	36.25	5.9	29,187	0.02%
2024/05/08	1	35.70	9	35.86	36.00	-8	29,033	-0.03%
2024/05/07	8	35.12	8	35.56	35.60	0	29,106	0.00%
2024/05/06	0.1	35.60	2	35.83	35.60	-1.9	29,050	-0.01%
2024/05/03	5.1	35.40	6	35.67	35.10	-0.9	29,716	0.00%
2024/05/02	21.1	34.97	2	35.25	35.05	19.1	30,087	0.06%
2024/04/30	6	35.93	0	0.00	35.80	6	30,122	0.02%
2024/04/29	2.3	36.27	16	36.40	36.35	-13.7	30,559	-0.04%
2024/04/26	4	35.70	14	36.05	36.00	-10	31,554	-0.03%
2024/04/25	4	35.20	0	0.00	35.50	4	32,093	0.01%
2024/04/24	11	35.06	53.1	35.17	35.50	-42.1	32,671	-0.13%
2024/04/23	176	34.61	24	34.72	34.50	152	32,739	0.46%	大買/鉅額交易
2024/04/22	17.5	34.55	178	34.36	34.20	-160.5	32,862	-0.49%	大賣/鉅額交易
2024/04/19	13.1	35.39	3	35.35	35.30	10.1	32,811	0.03%
2024/04/18	8	35.51	20	36.09	36.05	-12	32,823	-0.04%
2024/04/17	1.8	35.68	2	35.85	35.60	-0.2	33,090	0.00%
2024/04/16	29.3	35.53	17	35.68	35.30	12.3	33,636	0.04%
2024/04/15	0	0.00	4	36.46	36.30	-4	34,543	-0.01%
2024/04/12	18	36.53	8.5	36.49	36.40	9.5	35,140	0.03%
2024/04/11	6	36.30	4.5	36.83	36.85	1.5	35,475	0.00%
2024/04/10	11	36.73	36	36.90	36.60	-25	36,142	-0.07%
2024/04/09	1	36.55	68	36.49	36.45	-67	36,798	-0.18%
2024/04/08	39	36.01	21.5	35.94	35.95	17.5	37,651	0.05%
2024/04/03	16.1	36.62	16	37.01	36.55	0.1	38,743	0.00%
2024/04/02	4.4	36.66	1.1	36.88	36.85	3.3	40,335	0.01%
2024/04/01	16.1	36.44	5	36.72	36.55	11.1	42,947	0.03%
2024/03/29	88.7	35.86	26.5	36.02	36.20	62.2	45,500	0.14%
2024/03/28	4	38.11	23	38.20	38.30	-19	46,371	-0.04%
2024/03/27	0	0.00	7	38.31	38.10	-7	47,113	-0.01%
2024/03/26	14.5	38.14	16.3	37.86	37.90	-1.8	49,405	0.00%
2024/03/25	6.1	38.78	3	38.75	38.55	3.1	53,777	0.01%
2024/03/22	28.8	38.69	38.2	38.72	38.65	-9.4	54,284	-0.02%
2024/03/21	10	38.32	34.1	38.42	38.40	-24.1	54,988	-0.04%
2024/03/20	20	38.10	30.3	38.10	37.90	-10.3	54,984	-0.02%
2024/03/19	0	0.00	5	37.39	37.20	-5	55,002	-0.01%
2024/03/18	5	36.81	4	36.86	36.90	1	55,410	0.00%
2024/03/15	3	36.87	40	36.99	37.00	-37	55,491	-0.07%
2024/03/14	7	36.66	1.5	36.83	36.65	5.5	55,260	0.01%
2024/03/13	9.1	36.91	28	36.72	36.70	-18.9	55,030	-0.03%
2024/03/12	22	36.45	16	36.93	37.20	6	54,872	0.01%
2024/03/11	5	36.70	24.5	36.84	36.90	-19.5	54,603	-0.04%
2024/03/08	11.2	36.77	14.8	36.75	36.65	-3.6	54,474	-0.01%
2024/03/07	55.1	36.66	3.4	37.12	36.55	51.7	54,118	0.10%
2024/03/06	10.1	37.69	12	37.43	37.55	-1.9	53,599	0.00%
2024/03/05	51.2	37.85	9.4	37.77	37.80	41.8	53,461	0.08%
2024/03/04	4,100.5	40.01	4,160.8	39.45	38.00	-60.3	52,965	-0.11%	大買/大賣/
2024/03/01	5	36.72	4.7	36.69	36.70	0.3	49,312	0.00%
2024/02/29	18.5	35.90	9	36.13	36.50	9.5	49,162	0.02%
2024/02/27	483.3	37.86	535.2	37.64	36.50	-51.9	48,643	-0.11%	大買/大賣/
2024/02/26	4	35.98	9	36.02	36.00	-5	47,815	-0.01%
2024/02/23	12	36.52	25	37.03	36.20	-13	47,759	-0.03%
2024/02/22	15	36.86	7	36.99	36.75	8	47,852	0.02%
2024/02/21	1.1	36.56	10.5	36.71	36.75	-9.4	47,736	-0.02%
2024/02/20	19.2	36.67	11.3	36.75	36.80	7.9	47,744	0.02%
2024/02/19	14.3	36.33	24.2	36.53	36.90	-9.9	47,640	-0.02%
2024/02/16	21.4	36.62	22.9	36.79	36.85	-1.5	47,432	0.00%
2024/02/15	13	35.67	7	35.66	35.80	6	46,988	0.01%
2024/02/05	29	35.87	2	35.98	35.90	27	46,768	0.06%
2024/02/02	10.4	36.19	15	36.37	35.80	-4.6	46,629	-0.01%
2024/02/01	4.3	35.99	4	36.30	36.40	0.3	46,487	0.00%
2024/01/31	4	35.89	3	35.90	35.85	1	46,345	0.00%
2024/01/30	78	36.41	62.1	36.05	36.00	15.9	46,228	0.03%
2024/01/29	9	35.96	10.8	36.00	36.35	-1.8	46,094	0.00%
2024/01/26	40	35.80	17.5	35.78	35.50	22.5	45,936	0.05%
2024/01/25	3	37.05	17.1	37.24	37.20	-14.1	45,153	-0.03%
2024/01/24	54.2	36.95	10	37.28	36.85	44.2	44,784	0.10%
2024/01/23	23.1	37.43	20.4	37.49	37.55	2.7	44,688	0.01%
2024/01/22	52.3	37.36	20.1	37.38	37.60	32.2	44,242	0.07%
2024/01/19	22.3	35.81	28.5	35.76	36.30	-6.2	43,240	-0.01%
2024/01/18	62.9	35.09	27.3	35.29	34.80	35.6	42,754	0.08%
2024/01/17	10.4	34.65	8	34.79	34.55	2.4	42,118	0.01%
2024/01/16	8.2	35.24	1	35.00	35.00	7.2	41,998	0.02%
2024/01/15	1.1	35.89	2	36.00	35.55	-0.9	41,748	0.00%
2024/01/12	46.1	35.39	10.6	35.46	35.60	35.5	41,713	0.09%
2024/01/11	55.2	35.89	13	35.93	36.10	42.2	41,571	0.10%
2024/01/10	60.6	36.14	212	36.01	35.85	-151.5	41,583	-0.36%	大賣/鉅額交易
2024/01/09	91.3	37.19	21	37.22	36.95	70.3	41,042	0.17%
2024/01/08	25	37.77	120.1	37.60	37.75	-95.1	40,032	-0.24%	大賣/
2024/01/05	136.2	37.03	20	36.99	36.95	116.2	39,758	0.29%	大買/鉅額交易
2024/01/04	15.2	37.30	109	37.31	37.30	-93.8	39,379	-0.24%	大賣/
2024/01/03	45.1	38.56	225	38.14	38.10	-179.9	38,862	-0.46%	大賣/鉅額交易
2024/01/02	27.1	39.10	212	39.53	39.55	-184.9	38,130	-0.48%	大賣/鉅額交易
2023/12/29	34	39.89	37.1	39.85	39.85	-3.1	37,329	-0.01%
2023/12/28	113.2	39.36	72.5	39.51	38.95	40.7	36,084	0.11%	大買/
2023/12/27	495.1	39.84	240.1	39.84	40.20	255	34,511	0.74%	大買/大賣/鉅額交易
2023/12/26	872.3	38.81	166.1	38.87	39.05	706.2	31,846	2.22%	大買/大賣/鉅額交易
2023/12/25	125.3	36.93	127.2	37.16	37.10	-1.8	29,191	-0.01%	大買/大賣/
2023/12/22	44	36.26	37.5	36.23	36.10	6.5	27,245	0.02%
2023/12/21	84.3	37.06	101.6	36.87	36.70	-17.4	26,262	-0.07%	大賣/
2023/12/20	3,688	37.28	3,831.6	36.88	37.40	-143.6	23,885	-0.60%	大買/大賣/鉅額交易
2023/12/19	16.4	33.89	19.3	33.75	34.00	-2.9	19,249	-0.01%
2023/12/18	49.8	34.94	79.8	34.72	34.60	-30	18,792	-0.16%
2023/12/15	1	33.15	10.2	33.25	33.05	-9.2	17,746	-0.05%
2023/12/14	18.4	33.79	515.5	33.95	33.65	-497.1	17,422	-2.85%	大賣/鉅額交易
2023/12/13	504	33.73	95.7	33.34	33.75	408.3	16,926	2.41%	大買/鉅額交易
2023/12/12	8	32.03	6.2	32.44	32.00	1.8	16,677	0.01%
2023/12/11	3	32.10	16.1	31.87	32.20	-13.1	16,723	-0.08%
2023/12/08	0	0.00	2	31.23	31.20	-2	16,423	-0.01%
2023/12/07	3	31.25	2	31.35	30.95	1	16,698	0.01%
2023/12/06	0.2	31.12	1.7	31.15	31.25	-1.4	16,978	-0.01%
2023/12/04	1	30.75	7	30.75	30.60	-6	17,041	-0.04%
2023/12/01	11	30.49	1	30.45	30.35	10	17,274	0.06%
2023/11/30	0	0.00	5	30.80	30.90	-5	17,485	-0.03%
2023/11/29	1.1	31.00	0	0.00	30.75	1.1	17,308	0.01%
2023/11/28	0	0.00	7	30.65	30.65	-7	17,447	-0.04%
2023/11/27	0	0.00	1.1	30.95	30.35	-1.1	18,073	-0.01%
2023/11/24	2	30.40	0	0.00	30.25	2	18,300	0.01%
2023/11/22	2	30.80	0	0.00	30.80	2	19,074	0.01%
2023/11/21	3.5	30.91	2.1	30.85	31.20	1.5	19,818	0.01%
2023/11/20	1	30.30	4	30.41	30.75	-3	20,759	-0.01%
2023/11/17	10	30.33	10	30.25	30.35	0	21,344	0.00%
2023/11/16	0	0.00	17	30.05	30.00	-17	22,307	-0.08%
2023/11/15	1	30.45	7.1	30.54	30.25	-6.1	23,218	-0.03%
2023/11/14	10	30.20	0	30.10	30.25	10	24,883	0.04%
2023/11/13	0	0.00	107	30.14	30.10	-107	27,522	-0.39%	大賣/鉅額交易
2023/11/10	1	29.55	1	29.45	29.75	0	29,703	0.00%
2023/11/09	9	29.71	4	29.43	29.60	5	33,727	0.01%
2023/11/08	0.2	30.00	1	29.60	29.95	-0.8	35,377	0.00%
2023/11/07	9	29.30	0	0.00	29.40	9	35,719	0.03%
2023/11/06	0	0.00	3.1	29.82	29.80	-3.1	36,046	-0.01%
2023/11/03	1	28.90	2	29.10	28.95	-1	36,127	0.00%
2023/11/02	7	29.16	7	29.25	29.10	0	36,526	0.00%
2023/11/01	0	0.00	5	28.64	28.70	-5	36,874	-0.01%
2023/10/31	8.1	28.24	1	28.20	28.05	7.1	37,021	0.02%
2023/10/30	0	0.00	0.2	28.85	28.80	-0.2	37,252	0.00%
2023/10/27	5	29.35	7	29.41	29.05	-2	37,367	-0.01%
2023/10/26	0	0.00	1	29.05	29.05	-1	37,935	0.00%
2023/10/25	2	29.08	1	29.40	29.05	1	38,055	0.00%
2023/10/24	1.2	29.31	12	29.05	29.45	-10.8	38,267	-0.03%
2023/10/23	5	28.49	2	28.58	28.45	3	38,367	0.01%
2023/10/20	1	28.60	15	28.70	28.80	-14	39,091	-0.04%
2023/10/19	1	29.15	5	29.20	29.25	-4	39,612	-0.01%
2023/10/18	6.1	28.66	2.3	28.83	28.95	3.8	40,159	0.01%
2023/10/17	5.1	29.45	4	29.50	29.35	1.1	40,677	0.00%
2023/10/16	9	29.63	2	29.53	29.50	7	43,130	0.02%
2023/10/13	19.1	29.93	3	30.07	30.20	16.1	46,846	0.03%
2023/10/12	5	30.57	17	30.77	30.80	-12	48,229	-0.02%
2023/10/11	17	30.75	20	30.69	30.80	-3	48,798	-0.01%
2023/10/05	0	0.00	0.3	30.80	30.85	-0.3	50,285	0.00%
2023/10/04	6	30.48	4	30.40	30.50	2	50,368	0.00%
2023/10/03	0.4	31.10	7.1	31.04	30.90	-6.8	50,569	-0.01%
2023/10/02	3	30.92	2	31.10	30.90	1	50,758	0.00%
2023/09/28	4	30.81	0	0.00	30.70	4	50,653	0.01%
2023/09/27	1	30.95	0	30.95	31.00	1	50,576	0.00%
2023/09/26	0	0.00	5.1	30.75	30.70	-5.1	50,905	-0.01%
2023/09/25	1	30.60	0	30.75	30.60	1	51,029	0.00%
2023/09/22	1	30.70	3	30.63	30.85	-2	51,327	0.00%
2023/09/21	13	30.51	7	30.42	30.55	6	51,904	0.01%
2023/09/20	5.1	30.79	1	30.65	30.55	4.1	51,754	0.01%
2023/09/19	12	31.04	14	31.17	30.95	-2	51,653	0.00%
2023/09/18	5.1	31.05	5	31.10	31.05	0.1	51,861	0.00%
2023/09/15	0	0.00	1	31.90	31.80	-1	52,131	0.00%
2023/09/14	4	31.96	1	31.95	31.85	3	52,095	0.01%
2023/09/13	4	31.33	0	0.00	31.40	4	52,884	0.01%
2023/09/12	12	30.83	2	31.03	31.35	10	54,129	0.02%
2023/09/11	26.7	30.85	11	30.90	30.80	15.7	54,301	0.03%
2023/09/08	4	31.78	3	31.65	31.75	1	54,225	0.00%
2023/09/07	15	31.56	0	0.00	31.40	15	54,489	0.03%
2023/09/06	6	31.89	1	31.90	32.00	5	54,459	0.01%
2023/09/05	7.4	31.84	4	31.95	32.00	3.4	54,492	0.01%
2023/09/04	9.1	31.60	2	31.78	31.85	7.1	54,597	0.01%
2023/09/01	4	31.88	10	31.88	31.80	-6	54,596	-0.01%
2023/08/31	30.3	31.93	22.3	31.92	31.90	8	54,525	0.01%
2023/08/30	35	32.97	21.5	32.93	32.90	13.5	54,063	0.02%
2023/08/29	25	33.21	27	33.36	33.35	-2	54,588	0.00%
2023/08/28	23	32.88	21	32.81	33.00	2	54,608	0.00%
2023/08/25	34.1	33.04	33.1	33.22	33.15	1	55,001	0.00%
2023/08/24	125	34.31	151	34.38	33.95	-26	54,612	-0.05%	大買/大賣/
2023/08/23	29	34.40	27.1	34.48	34.40	2	54,144	0.00%
2023/08/22	63	35.24	89.1	35.69	34.75	-26.1	54,201	-0.05%
2023/08/21	64	34.90	40.2	34.95	34.65	23.9	53,634	0.04%
2023/08/18	165.2	35.72	80	35.22	34.75	85.2	53,128	0.16%	大買/
2023/08/17	402.2	37.30	355	36.83	37.00	47.2	51,737	0.09%	大買/大賣/
2023/08/16	193.1	34.78	139	35.04	35.95	54.1	49,308	0.11%	大買/大賣/
2023/08/15	1,118.5	35.93	1,264.3	35.93	35.80	-145.8	47,305	-0.31%	大買/大賣/鉅額交易
2023/08/14	28	32.77	47.5	32.87	32.75	-19.5	43,592	-0.04%
2023/08/11	1	30.70	51	30.60	30.75	-50	42,224	-0.12%
2023/08/10	90	30.11	21	29.83	30.00	69	42,016	0.16%
2023/08/09	4	31.41	7	31.47	31.55	-3	41,821	-0.01%
2023/08/08	22	30.92	46.1	31.35	31.40	-24.1	41,932	-0.06%
2023/08/07	10	30.34	75	30.91	30.95	-65	41,845	-0.16%
2023/08/04	0	0.00	14.2	30.03	30.05	-14.2	41,764	-0.03%
2023/08/02	119.1	29.79	77.7	29.46	29.45	41.3	41,937	0.10%	大買/
2023/08/01	49	30.19	25.2	30.26	30.30	23.8	41,504	0.06%
2023/07/31	16.2	30.52	11	31.35	30.45	5.2	41,356	0.01%
2023/07/28	12.5	30.91	8	31.04	31.30	4.5	40,709	0.01%
2023/07/27	17	31.31	5	31.48	30.95	12	40,510	0.03%
2023/07/26	31	31.21	14	31.35	31.65	17	40,367	0.04%
2023/07/25	126.1	32.04	39.1	32.35	31.80	87	40,130	0.22%	大買/
2023/07/24	35.5	31.53	12	31.57	31.65	23.5	39,360	0.06%
2023/07/21	25.2	30.41	19.2	30.37	31.05	6	38,783	0.02%
2023/07/20	62.4	30.61	51	30.71	30.45	11.4	38,203	0.03%
2023/07/19	103.2	31.96	94.5	31.84	31.10	8.7	37,560	0.02%	大買/
2023/07/18	1,264.8	36.57	1,110.1	36.79	34.45	154.7	35,272	0.44%	大買/大賣/鉅額交易
2023/07/17	30	32.73	78.5	32.65	33.55	-48.5	31,798	-0.15%
2023/07/14	30.1	30.44	3	30.16	30.50	27	30,673	0.09%
2023/07/13	49.2	31.31	56.4	31.25	30.55	-7.2	30,077	-0.02%
2023/07/12	3	29.28	8	29.46	29.55	-5	28,557	-0.02%
2023/07/11	12	28.63	3	28.75	28.95	9	28,473	0.03%
2023/07/10	4.2	28.65	4.8	28.53	28.70	-0.6	28,477	0.00%
2023/07/07	5	29.00	3	29.27	29.20	2	28,339	0.01%
2023/07/06	26	29.87	23	29.78	29.80	3	28,080	0.01%
2023/07/05	6	30.08	4.5	30.25	30.05	1.5	27,977	0.01%
2023/07/04	9	29.94	17.4	30.35	30.25	-8.4	28,041	-0.03%
2023/07/03	7	29.41	20	29.71	29.70	-13	27,839	-0.05%
2023/06/30	14	29.11	2	29.08	29.25	12	27,788	0.04%
2023/06/29	4	29.70	6	29.95	29.50	-2	27,774	-0.01%
2023/06/28	12	28.90	40.7	29.05	29.05	-28.7	27,222	-0.11%
2023/06/27	3	28.75	1	28.65	28.75	2	27,184	0.01%
2023/06/26	6	28.99	13	29.05	29.10	-7	27,173	-0.03%
2023/06/21	3	29.22	29	29.06	29.35	-26	27,009	-0.10%
2023/06/20	4.1	28.60	3	28.65	28.90	1.1	26,804	0.00%
2023/06/19	47.3	28.28	11	28.51	28.55	36.3	26,509	0.14%
2023/06/16	7.1	29.93	73	29.43	29.90	-65.9	25,537	-0.26%
2023/06/15	2.1	28.53	4	28.58	28.70	-2	24,314	-0.01%
2023/06/14	39	28.74	5.1	28.60	28.55	33.9	24,163	0.14%
2023/06/13	0.2	28.80	12	29.00	29.00	-11.8	24,213	-0.05%
2023/06/12	6	28.73	3	28.83	28.50	3	23,926	0.01%
2023/06/09	5	28.73	12	28.73	28.85	-7	23,889	-0.03%
2023/06/08	4	28.38	22	28.46	28.20	-18	23,909	-0.08%
2023/06/07	2	28.40	28	28.29	28.45	-26	23,649	-0.11%
2023/06/06	3	28.08	23	28.05	28.00	-20	23,409	-0.09%
2023/06/05	29	28.49	4.5	28.42	28.25	24.5	23,204	0.11%
2023/06/02	59	28.51	62.1	28.47	28.40	-3.1	22,916	-0.01%
2023/06/01	8.1	27.07	8	27.05	27.30	0.1	22,195	0.00%
2023/05/31	6	27.48	21	27.56	27.85	-15	21,705	-0.07%
2023/05/30	4	27.38	17	27.53	27.55	-13	20,963	-0.06%
2023/05/29	28.1	28.27	21.3	28.15	28.15	6.8	20,625	0.03%
2023/05/26	44	27.30	4	27.61	27.55	40	19,923	0.20%
2023/05/25	2	27.13	26	27.30	27.35	-24	19,340	-0.12%
2023/05/24	1	26.75	9	26.67	27.00	-8	18,896	-0.04%
2023/05/23	2	26.35	11	26.32	26.45	-9	18,417	-0.05%
2023/05/22	7.1	26.73	0	0.00	26.70	7.1	18,037	0.04%
2023/05/19	0	0.00	1	26.50	26.40	-1	17,650	-0.01%
2023/05/18	5.1	26.62	5	26.88	26.45	0.1	17,539	0.00%
2023/05/17	1	26.40	6.4	26.20	26.35	-5.4	17,261	-0.03%
2023/05/16	2	25.95	0	0.00	26.00	2	16,926	0.01%
2023/05/15	0	0.00	7.4	25.75	25.90	-7.4	16,867	-0.04%
2023/05/12	1	25.75	4	25.73	25.85	-3	16,744	-0.02%
2023/05/11	1	25.75	4	25.73	25.85	-3	16,429	-0.02%
2023/05/10	0	0.00	2	25.54	25.60	-2	16,053	-0.01%
2023/05/09	0	0.00	5	25.33	25.35	-5	15,868	-0.03%
2023/05/08	0.1	24.30	22.2	24.60	24.60	-22.1	15,673	-0.14%
2023/05/05	1.2	24.07	0	0.00	24.15	1.2	15,584	0.01%
2023/05/04	1	24.20	2	24.20	24.15	-1	15,642	-0.01%
2023/05/02	1	24.30	50	24.30	24.30	-49	15,828	-0.31%
2023/04/27	2	23.73	0	0.00	23.75	2	15,757	0.01%
2023/04/26	1	23.70	0	0.00	23.75	1	15,773	0.01%
2023/04/25	5.1	23.70	11	23.64	23.70	-5.9	15,642	-0.04%
2023/04/24	12.1	23.99	2	23.93	23.95	10.1	15,494	0.07%
2023/04/21	2.5	24.51	12	24.48	24.40	-9.5	15,237	-0.06%
2023/04/20	19.1	24.29	1	24.40	24.15	18.1	14,956	0.12%
2023/04/19	5	25.60	34	25.65	25.65	-29	14,496	-0.20%
2023/04/18	52	25.15	1	25.15	25.15	51	13,798	0.37%
2023/04/17	6.1	25.13	0.4	25.15	25.15	5.7	13,663	0.04%
2023/04/14	2	25.38	9	25.47	25.25	-7	13,369	-0.05%
2023/04/13	22	25.55	38	25.59	25.55	-16	13,242	-0.12%
2023/04/11	8.2	25.73	43	25.65	25.75	-34.8	12,964	-0.27%
2023/04/10	2	25.65	0	0.00	25.65	2	12,817	0.02%
2023/04/07	0	0.00	10	25.51	25.65	-10	12,730	-0.08%
2023/04/06	2.1	25.15	53	25.20	25.45	-50.9	12,503	-0.41%
2023/03/31	11	25.26	12	25.33	25.25	-1	12,322	-0.01%
2023/03/30	0	0.00	9	25.08	25.25	-9	12,469	-0.07%
2023/03/29	1	24.70	2	24.80	24.80	-1	12,536	-0.01%
2023/03/28	0	0.00	1	24.80	24.70	-1	12,867	-0.01%
2023/03/27	0.1	24.80	3	24.78	24.75	-2.9	13,389	-0.02%
2023/03/24	10	24.80	0	0.00	24.70	10	13,798	0.07%
2023/03/23	6	24.72	13	24.89	24.85	-7	13,642	-0.05%
2023/03/22	0	0.00	6	24.53	24.70	-6	13,471	-0.04%
2023/03/21	0	0.00	17	24.34	24.30	-17	13,442	-0.13%
2023/03/20	4	24.11	23.2	24.15	24.00	-19.2	13,388	-0.14%
2023/03/17	1	24.05	10.3	24.34	24.20	-9.3	13,338	-0.07%
2023/03/16	13	23.72	40	23.97	24.20	-27	13,026	-0.21%
2023/03/15	1	24.45	0	0.00	24.25	1	12,778	0.01%
2023/03/14	0	0.00	8	24.55	24.35	-8	12,691	-0.06%
2023/03/13	1.2	24.52	18.4	24.52	24.65	-17.2	12,629	-0.14%
2023/03/10	3	24.52	2.5	24.65	24.65	0.5	12,437	0.00%
2023/03/09	0	0.00	5	24.75	24.75	-5	12,385	-0.04%
2023/03/08	2	24.75	3	24.78	24.80	-1	12,562	-0.01%
2023/03/07	7	24.70	1	24.80	24.85	6	12,695	0.05%
2023/03/06	2	24.70	18	24.74	24.85	-16	12,786	-0.13%
2023/03/02	14	24.10	0	24.15	24.25	14	12,801	0.11%
2023/03/01	8	24.13	4.4	24.28	24.25	3.6	12,786	0.03%
2023/02/24	15.4	24.17	3	24.23	24.15	12.4	12,860	0.10%
2023/02/23	0	0.00	27	24.10	24.15	-27	12,846	-0.21%
2023/02/22	0	0.00	3.1	23.72	23.70	-3.1	12,771	-0.02%
2023/02/21	1	23.60	0	0.00	23.65	1	12,798	0.01%
2023/02/20	13	23.55	2	23.55	23.60	11	12,920	0.09%
2023/02/17	0	0.00	1	23.55	23.55	-1	13,002	-0.01%
2023/02/16	12	23.59	5.9	23.61	23.50	6.1	13,193	0.05%
2023/02/15	10	23.44	0	0.00	23.50	10	13,040	0.08%
2023/02/14	1	23.50	40	23.50	23.50	-39	12,968	-0.30%
2023/02/13	1	23.40	0	23.60	23.70	1	12,924	0.01%
2023/02/10	6.2	23.47	20	23.50	23.45	-13.8	12,848	-0.11%
2023/02/09	3	23.63	14	23.60	23.55	-11	12,789	-0.09%
2023/02/08	0	0.00	0	23.60	23.50	0	12,855	0.00%
2023/02/07	12	23.52	5	23.45	23.60	7	12,873	0.05%
2023/02/06	1	23.40	22	23.32	23.40	-21	12,765	-0.16%
2023/02/02	40	22.95	0	0.00	23.05	40	12,592	0.32%
2023/02/01	5	22.67	0	0.00	22.80	5	12,490	0.04%
2023/01/31	18.6	22.77	0	0.00	22.60	18.6	12,547	0.15%
2023/01/30	0.4	22.95	1	22.95	23.20	-0.6	12,313	-0.01%
2023/01/17	1	22.75	0	22.90	22.85	1	12,125	0.01%
2023/01/16	0	0.00	1	22.70	22.75	-1	12,192	-0.01%
2023/01/12	3	22.65	1	22.80	22.70	2	12,602	0.02%
2023/01/11	9.2	22.99	0	0.00	22.90	9.2	12,773	0.07%
2023/01/10	0	0.00	1	23.15	23.25	-1	12,964	-0.01%
2023/01/09	0	0.00	12	23.20	23.30	-12	13,108	-0.09%
2023/01/06	5	22.95	20	23.00	23.05	-15	13,176	-0.11%
2023/01/03	0.4	23.10	2	23.10	23.20	-1.6	13,536	-0.01%
2022/12/29	0	0.00	7.9	22.98	23.05	-7.9	13,441	-0.06%
2022/12/27	2	22.95	1	23.00	23.00	1	13,663	0.01%
2022/12/26	1	22.90	1	22.90	23.00	0	13,737	0.00%
2022/12/23	1	22.90	0	0.00	22.95	1	13,967	0.01%
2022/12/22	0	0.00	4.5	22.86	22.85	-4.5	14,309	-0.03%
2022/12/21	0	0.00	1	22.75	22.85	-1	14,272	-0.01%
2022/12/20	1.2	22.53	24	22.67	22.70	-22.8	14,104	-0.16%
2022/12/19	1	22.45	39	22.67	22.85	-38	13,870	-0.27%
2022/12/16	0	0.00	5	22.08	22.85	-5	13,275	-0.04%
2022/12/14	1	22.00	2.3	21.89	22.00	-1.3	13,622	-0.01%
2022/12/13	5	21.74	0	0.00	21.70	5	13,995	0.04%
2022/12/12	1	21.60	1	21.70	21.95	0	14,126	0.00%
2022/12/09	0	0.00	4	21.95	21.95	-4	14,698	-0.03%
2022/12/08	0	0.00	3	21.68	21.65	-3	14,836	-0.02%
2022/12/07	2	21.35	0	0.00	21.65	2	14,967	0.01%
2022/12/06	2	21.65	0	0.00	21.70	2	14,916	0.01%
2022/12/05	0	0.00	1	21.80	21.85	-1	14,939	-0.01%
2022/12/02	7.1	21.58	0	0.00	21.55	7.1	14,949	0.05%
2022/12/01	2	21.55	0	0.00	21.55	2	14,917	0.01%
2022/11/30	13	21.47	10	21.40	21.65	3	14,812	0.02%
2022/11/29	2	21.58	0	0.00	21.50	2	14,615	0.01%
2022/11/25	4	21.55	4	21.40	21.60	0	14,694	0.00%
2022/11/24	1	21.85	1	21.30	21.85	0	14,705	0.00%
2022/11/23	4.2	21.07	1	21.10	21.05	3.2	14,700	0.02%
2022/11/22	20	20.77	0	0.00	20.90	20	14,772	0.14%
2022/11/21	28	21.21	1	21.10	21.10	27	14,560	0.19%
2022/11/17	1	21.40	0	0.00	21.60	1	14,440	0.01%
2022/11/16	2.1	21.80	6.4	21.85	21.70	-4.3	14,421	-0.03%
2022/11/15	1	21.95	0	0.00	21.95	1	14,465	0.01%
2022/11/11	0	0.00	1	22.10	22.05	-1	14,255	-0.01%
2022/11/10	0	0.00	2	21.80	21.75	-2	14,210	-0.01%
2022/11/09	0	0.00	1	21.70	21.80	-1	14,301	-0.01%
2022/11/08	1	21.40	3	21.45	21.45	-2	14,680	-0.01%
2022/11/04	0.6	21.02	0	0.00	21.30	0.6	14,700	0.00%
2022/11/03	5	20.75	0	0.00	20.90	5	14,689	0.03%
2022/11/02	10	20.95	0	0.00	21.15	10	14,700	0.07%
2022/11/01	1	20.95	0	0.00	20.90	1	14,687	0.01%
2022/10/28	3	20.75	0	0.00	20.75	3	14,713	0.02%
2022/10/26	8	20.59	0	0.00	20.55	8	14,771	0.05%
2022/10/25	6.2	20.69	11	20.76	20.75	-4.8	14,761	-0.03%
2022/10/24	2	20.80	4	20.99	20.75	-2	14,776	-0.01%
2022/10/21	8	20.98	0	0.00	20.85	8	14,742	0.05%
2022/10/20	3.3	20.95	0	0.00	21.05	3.3	14,553	0.02%
2022/10/19	4	21.13	0	0.00	21.05	4	14,367	0.03%
2022/10/18	5	21.05	2	21.18	21.15	3	14,133	0.02%
2022/10/17	5	21.21	0	0.00	21.25	5	14,114	0.04%
2022/10/14	3	21.45	0	0.00	21.40	3	14,140	0.02%
2022/10/13	3	21.40	0	0.00	21.70	3	14,249	0.02%
2022/10/11	6	21.44	0	0.00	21.35	6	14,472	0.04%
2022/10/06	10.2	21.70	1	21.75	21.70	9.2	14,403	0.06%
2022/10/05	3	21.72	0	0.00	21.70	3	14,545	0.02%
2022/10/03	1	21.55	0	0.00	21.45	1	14,387	0.01%
2022/09/30	3	21.58	11	21.69	21.70	-8	14,324	-0.06%
2022/09/29	5	21.69	10	21.85	21.75	-5	14,197	-0.04%
2022/09/28	2.1	21.70	6	21.78	21.70	-3.9	14,069	-0.03%
2022/09/27	8	21.78	3	21.77	21.80	5	13,909	0.04%
2022/09/26	4	21.93	6	21.95	21.90	-2	13,779	-0.01%
2022/09/23	15	22.18	2.5	22.11	22.10	12.5	13,858	0.09%
2022/09/22	8.7	22.11	1	22.05	22.05	7.7	14,166	0.05%
2022/09/21	5	22.33	0	0.00	22.25	5	13,819	0.04%
2022/09/20	0	0.00	1	22.50	22.70	-1	13,482	-0.01%
2022/09/19	3	22.50	0.1	22.63	22.60	2.9	13,130	0.02%
2022/09/16	8	22.45	0	0.00	22.50	8	12,936	0.06%
2022/09/15	0	22.80	0	0.00	22.80	0	12,394	0.00%
2022/09/14	14	22.61	0	0.00	22.55	14	12,235	0.11%
2022/09/13	0	23.00	12	23.05	23.15	-12	12,225	-0.10%
2022/09/12	4	22.88	0	0.00	23.00	4	12,357	0.03%
2022/09/08	0	0.00	5	22.95	23.00	-5	12,637	-0.04%
2022/09/07	9	22.39	0	0.00	22.45	9	12,564	0.07%
2022/09/06	0	0.00	3	22.62	22.75	-3	12,502	-0.02%
2022/09/05	0	0.00	0.1	22.60	22.55	-0.1	12,499	0.00%
2022/09/02	1.1	22.66	0	0.00	22.40	1.1	12,609	0.01%
2022/09/01	4	22.61	0.5	22.80	22.65	3.5	12,518	0.03%
2022/08/31	0	0.00	0.2	22.75	22.75	-0.2	12,353	0.00%
2022/08/30	0.2	22.85	0	0.00	22.70	0.2	12,297	0.00%
2022/08/29	6	22.70	12	22.69	22.65	-6	12,292	-0.05%
2022/08/25	2	23.05	0	0.00	23.15	2	12,192	0.02%
2022/08/24	0	0.00	4.6	23.01	22.95	-4.6	12,345	-0.04%
2022/08/23	6	23.07	0	0.00	22.90	6	12,858	0.05%
2022/08/22	10	23.11	14	23.05	23.15	-4	12,917	-0.03%
2022/08/19	0	0.00	14	22.90	22.90	-14	12,878	-0.11%
2022/08/18	12	22.70	51	22.64	22.75	-39	12,949	-0.30%
2022/08/17	10	22.50	1.5	22.51	22.60	8.5	13,083	0.07%
2022/08/16	5	22.42	1	22.40	22.50	4	13,170	0.03%
2022/08/15	15.2	22.41	3	22.70	22.45	12.2	13,258	0.09%
2022/08/11	6	23.15	1.2	23.20	23.25	4.8	13,032	0.04%
2022/08/10	1	23.05	3	23.08	23.00	-2	13,266	-0.02%
2022/08/08	2	23.05	0.4	23.05	23.10	1.6	13,627	0.01%
2022/08/05	0	0.00	32	22.95	22.95	-32	13,998	-0.23%
2022/08/04	10	22.90	2	23.05	22.85	8	14,223	0.06%
2022/08/03	1	22.85	0	0.00	23.10	1	14,339	0.01%
2022/08/01	0	0.00	40	23.00	23.10	-40	14,559	-0.27%
2022/07/28	0.1	23.00	4	23.05	23.05	-3.9	14,760	-0.03%
2022/07/27	0	0.00	5	22.82	22.95	-5	14,909	-0.03%
2022/07/26	1	22.70	8	22.60	22.60	-7	14,942	-0.05%
2022/07/25	0	0.00	1	22.90	22.80	-1	15,025	-0.01%
2022/07/22	1	22.50	0	0.00	22.70	1	15,281	0.01%
2022/07/21	0	0.00	4	22.36	22.40	-4	15,449	-0.03%
2022/07/20	1	22.00	1	22.10	22.10	0	15,553	0.00%
2022/07/19	10.6	21.75	0	0.00	21.95	10.6	15,823	0.07%
2022/07/18	2	21.70	0	0.00	21.90	2	16,960	0.01%
2022/07/15	3	21.93	0	0.00	21.85	3	17,240	0.02%
2022/07/14	0	0.00	0.3	22.10	22.00	-0.3	17,639	0.00%
2022/07/12	1	21.60	0	0.00	21.85	1	18,063	0.01%
2022/07/11	7	21.97	0	0.00	21.90	7	18,099	0.04%
2022/07/07	2	21.50	2	21.55	21.65	0	18,463	0.00%
2022/07/06	15.1	21.67	0	0.00	21.40	15.1	18,669	0.08%
2022/07/05	12	22.18	5	22.31	22.15	7	18,745	0.04%
2022/07/04	32	22.30	4.2	22.50	22.30	27.9	18,905	0.15%
2022/07/01	4	22.30	0	0.00	22.40	4	19,240	0.02%
2022/06/30	0.1	22.55	20	22.50	22.75	-20	19,139	-0.10%
2022/06/29	11	22.60	0	0.00	22.55	11	18,902	0.06%
2022/06/27	1	22.85	2	22.85	22.80	-1	18,957	-0.01%
2022/06/23	0	0.00	23	22.71	22.85	-23	19,001	-0.12%
2022/06/22	0	0.00	19	22.95	22.70	-19	18,963	-0.10%
2022/06/21	0	0.00	27	22.77	22.95	-27	18,967	-0.14%
2022/06/20	1	22.30	2	22.28	22.35	-1	18,967	-0.01%
2022/06/17	20.2	22.57	19	22.50	22.55	1.2	18,913	0.01%
2022/06/16	5	22.80	0	22.85	22.75	5	18,705	0.03%
2022/06/15	3.1	22.92	0	0.00	22.85	3.1	18,990	0.02%
2022/06/14	1.2	22.91	1	22.90	22.80	0.2	19,329	0.00%
2022/06/13	1	22.70	15.1	22.99	23.00	-14.1	20,222	-0.07%
2022/06/09	1	23.00	0	0.00	23.00	1	20,190	0.01%
2022/06/07	0.1	23.10	0	0.00	23.00	0.1	20,200	0.00%
2022/06/06	10	23.15	10	23.15	23.20	0	20,134	0.00%
2022/06/02	1	23.10	5	23.12	23.10	-4	20,300	-0.02%
2022/06/01	1	23.20	2	23.15	23.05	-1	20,525	0.00%
2022/05/31	1	22.85	2	23.05	23.00	-1	20,364	0.00%
2022/05/30	12	22.94	0	0.00	22.95	12	19,828	0.06%
2022/05/27	1	22.70	2	22.78	22.80	-1	19,772	0.00%
2022/05/26	1	22.60	0	0.00	22.50	1	19,786	0.01%
2022/05/25	0.1	22.60	17	22.49	22.60	-16.9	19,846	-0.09%
2022/05/24	9	22.26	0	0.00	22.20	9	19,892	0.05%
2022/05/23	4.1	22.28	9.2	22.38	22.20	-5.1	19,825	-0.03%
2022/05/20	2	22.68	0	0.00	22.60	2	19,757	0.01%
2022/05/19	1	22.85	29	22.99	22.90	-28	19,647	-0.14%
2022/05/18	0	0.00	1	22.90	23.05	-1	19,607	-0.01%
2022/05/17	0	0.00	2	23.00	22.90	-2	19,367	-0.01%
2022/05/16	2	22.45	14	22.52	23.00	-12	19,276	-0.06%
2022/05/13	10.3	22.33	3	22.53	22.90	7.3	19,087	0.04%
2022/05/12	2	22.75	4	22.78	23.00	-2	18,806	-0.01%
2022/05/11	11.1	22.76	0	0.00	23.00	11.1	18,636	0.06%
2022/05/10	1	22.80	19	22.79	23.05	-18	18,654	-0.10%
2022/05/09	3	22.63	14	22.60	22.65	-11	18,542	-0.06%
2022/05/06	17	22.52	2	22.60	22.60	15	18,525	0.08%
2022/05/05	9	22.63	0	0.00	22.55	9	18,546	0.05%
2022/05/04	5	22.70	1	22.50	22.65	4	18,562	0.02%
2022/05/03	9	22.12	0	0.00	22.10	9	18,536	0.05%
2022/04/29	3	22.18	1	22.35	22.25	2	18,661	0.01%
2022/04/28	16.3	21.86	2	21.80	22.00	14.3	18,851	0.08%
2022/04/27	28	22.04	2	22.00	22.10	26	18,641	0.14%
2022/04/26	11	22.40	26	22.43	22.60	-15	18,406	-0.08%
2022/04/25	66.9	22.29	11	22.12	22.20	55.9	18,360	0.30%
2022/04/22	172	22.83	2	22.93	22.80	170	17,961	0.95%	大買/鉅額交易
2022/04/21	11.1	25.36	2	25.35	25.40	9.1	16,765	0.05%
2022/04/20	40.1	25.20	2.1	25.20	25.20	38	16,338	0.23%
2022/04/19	30.7	25.29	0	0.00	25.20	30.7	16,006	0.19%
2022/04/18	16.1	25.34	1	25.30	25.40	15.1	15,785	0.10%
2022/04/15	24.1	25.37	13	25.30	25.45	11.1	15,557	0.07%
2022/04/14	35.6	25.53	0.6	25.60	25.40	34.9	15,513	0.23%
2022/04/13	2	25.48	55	25.50	25.70	-53	15,426	-0.34%
2022/04/12	24.4	25.39	65	25.42	25.35	-40.6	15,428	-0.26%
2022/04/11	59.1	25.58	29	25.78	25.65	30.1	15,208	0.20%
2022/04/08	23	26.10	0	0.00	26.15	23	14,879	0.15%
2022/04/07	29	26.31	13	26.31	26.05	16	14,650	0.11%
2022/04/06	12.1	26.69	2	26.70	26.90	10.1	14,276	0.07%
2022/04/01	2	26.68	12	26.70	26.90	-10	14,110	-0.07%
2022/03/31	1.1	26.80	30	26.90	26.80	-28.9	14,020	-0.21%
2022/03/30	7	26.94	12	26.92	26.90	-5	13,893	-0.04%
2022/03/29	6	26.98	34	27.00	26.95	-28	14,007	-0.20%
2022/03/28	2.1	27.19	16	26.97	27.20	-14	14,061	-0.10%
2022/03/25	2.2	26.90	83.1	26.84	27.00	-81	14,183	-0.57%
2022/03/24	9	26.78	10.5	26.80	26.90	-1.5	14,299	-0.01%
2022/03/23	34.1	26.81	0	0.00	26.75	34.1	14,477	0.24%
2022/03/22	3	26.72	4	26.74	27.00	-1	14,460	-0.01%
2022/03/21	8.1	26.86	1	26.81	26.80	7.1	14,428	0.05%
2022/03/18	16	26.90	50.3	26.95	27.00	-34.3	14,336	-0.24%
2022/03/17	51.1	26.99	33	26.77	26.80	18.1	14,138	0.13%
2022/03/16	13	26.72	17.9	26.82	27.00	-4.9	14,342	-0.03%
2022/03/15	0.1	25.80	0	0.00	25.80	0.1	13,601	0.00%
2022/03/14	11	25.85	9	25.84	25.90	2	13,626	0.01%
2022/03/10	0.2	25.65	5	25.70	25.70	-4.8	13,782	-0.03%
2022/03/09	1.2	25.16	2	25.30	25.30	-0.8	13,886	-0.01%
2022/03/08	5.4	25.02	5	25.05	25.10	0.4	13,954	0.00%
2022/03/07	32	25.16	20	25.12	25.35	12	13,844	0.09%
2022/03/04	10.3	25.71	0	0.00	25.70	10.3	14,002	0.07%
2022/03/03	0.8	25.80	8.1	25.91	25.95	-7.3	14,031	-0.05%
2022/03/02	0.2	25.75	1	25.85	25.75	-0.8	14,040	-0.01%
2022/03/01	4	25.74	9	25.69	25.80	-5	13,999	-0.04%
2022/02/25	7.5	25.29	101	25.35	25.40	-93.5	13,959	-0.67%	大賣/
2022/02/24	12.3	25.49	13	25.44	25.50	-0.7	13,889	-0.01%
2022/02/23	10.5	25.77	4	25.71	25.85	6.5	13,790	0.05%
2022/02/22	4.1	25.49	17	25.74	25.85	-12.9	13,908	-0.09%
2022/02/21	9.1	25.62	9	25.56	25.65	0.1	13,934	0.00%
2022/02/18	0	0.00	5	25.70	25.75	-5	14,037	-0.04%
2022/02/17	41	25.40	0	0.00	25.50	41	14,139	0.29%
2022/02/16	6	25.30	10	25.40	25.35	-4	14,317	-0.03%
2022/02/15	11.2	25.23	1	25.20	25.25	10.2	14,661	0.07%
2022/02/14	7.6	25.43	7	25.44	25.50	0.6	14,562	0.00%
2022/02/11	0.2	25.70	13	25.70	25.75	-12.8	14,683	-0.09%
2022/02/10	4.8	25.59	4	25.65	25.70	0.8	14,630	0.01%
2022/02/09	1.1	25.55	8	25.61	25.80	-6.9	14,471	-0.05%
2022/02/08	4	25.53	1	25.50	25.55	3	14,365	0.02%
2022/02/07	6.2	25.14	2	25.10	25.15	4.2	14,350	0.03%
2022/01/26	2.8	25.29	3	25.25	25.20	-0.2	14,168	0.00%
2022/01/25	0.3	25.25	0	0.00	25.25	0.3	14,108	0.00%
2022/01/24	4	25.11	4	25.25	25.45	0	14,016	0.00%
2022/01/21	4	25.10	9	25.18	25.45	-5	13,937	-0.04%
2022/01/20	2	25.38	4	25.38	25.45	-2	13,623	-0.01%
2022/01/19	3	25.32	13	25.45	25.45	-10	13,645	-0.07%
2022/01/18	5	25.50	11	25.50	25.45	-6	13,570	-0.04%
2022/01/17	104	25.12	42	25.16	25.30	62	13,371	0.46%	大買/
2022/01/14	0	0.00	4	25.00	25.15	-4	13,448	-0.03%
2022/01/13	0	0.00	37.5	24.99	25.00	-37.5	13,383	-0.28%
2022/01/12	10	24.84	6	25.02	24.90	4	13,374	0.03%
2022/01/11	6	24.91	21	25.00	25.00	-15	13,316	-0.11%
2022/01/10	12.2	24.79	17	24.83	24.85	-4.8	13,251	-0.04%
2022/01/07	10	24.60	2	24.70	24.75	8	13,251	0.06%
2022/01/06	7	24.43	2	24.60	24.65	5	13,149	0.04%
2022/01/05	0	0.00	3	24.48	24.55	-3	13,282	-0.02%
2022/01/04	3	24.37	0	0.00	24.35	3	13,433	0.02%
2022/01/03	17	24.21	4	24.20	24.30	13	13,452	0.10%
2021/12/30	6.1	24.15	0	0.00	24.20	6.1	13,610	0.04%
2021/12/29	3	24.15	0	0.00	24.25	3	13,801	0.02%
2021/12/28	3	24.05	0	0.00	24.20	3	13,908	0.02%
2021/12/27	2	24.05	5	24.10	24.15	-3	14,016	-0.02%
2021/12/24	0	0.00	4	24.05	24.05	-4	14,162	-0.03%
2021/12/23	15	23.87	0	0.00	23.80	15	14,345	0.10%
2021/12/22	6	23.79	0	0.00	24.00	6	14,331	0.04%
2021/12/21	1	23.95	12	24.00	23.85	-11	14,301	-0.08%
2021/12/20	1	23.90	10	23.95	23.90	-9	14,237	-0.06%
2021/12/17	15	24.00	0	0.00	24.00	15	14,247	0.11%
2021/12/16	11.1	23.91	20	24.04	24.00	-8.9	14,259	-0.06%
2021/12/15	24.1	23.82	2	23.75	23.75	22.1	14,593	0.15%
2021/12/14	13.1	23.80	16	23.80	23.85	-2.9	14,837	-0.02%
2021/12/13	1	24.05	0	0.00	24.05	1	14,932	0.01%
2021/12/10	37	24.37	20.6	24.36	24.30	16.4	15,016	0.11%
2021/12/09	3.1	23.80	15	23.92	24.00	-11.9	14,564	-0.08%
2021/12/08	12	23.70	5	23.69	23.60	7	14,393	0.05%
2021/12/07	5.8	23.74	1	23.70	23.75	4.8	14,292	0.03%
2021/12/06	0	0.00	1	23.60	23.85	-1	14,248	-0.01%
2021/12/03	29.1	23.31	1	23.35	23.30	28.1	14,120	0.20%
2021/12/02	1.9	23.45	0	0.00	23.35	1.9	14,198	0.01%
2021/12/01	5	23.33	5	23.44	23.45	0	14,217	0.00%
2021/11/30	6	23.31	0	0.00	23.15	6	14,157	0.04%
2021/11/29	1.1	23.39	1	23.30	23.35	0.1	13,775	0.00%
2021/11/26	33	23.39	2	23.43	23.40	31	13,747	0.23%
2021/11/25	93	23.63	0	0.00	23.60	93	13,801	0.67%
2021/11/24	2	23.65	0	0.00	23.75	2	13,816	0.01%
2021/11/23	5.1	23.38	4	23.48	23.55	1.1	13,803	0.01%
2021/11/22	7	23.40	0.2	23.65	23.55	6.8	13,715	0.05%
2021/11/19	26.3	23.48	0	0.00	23.55	26.3	13,665	0.19%
2021/11/18	7	23.59	0	0.00	23.60	7	13,652	0.05%
2021/11/17	14	23.61	1	23.60	23.75	13	13,573	0.10%
2021/11/16	1.2	23.66	7	23.59	23.70	-5.8	13,647	-0.04%
2021/11/15	21	23.60	2.1	23.65	23.70	18.9	13,673	0.14%
2021/11/12	13.1	23.84	3	23.88	23.90	10.1	13,587	0.07%
2021/11/11	0	0.00	1	24.00	24.10	-1	13,693	-0.01%
2021/11/10	3	24.03	2	24.03	24.15	1	13,861	0.01%
2021/11/09	2	24.25	1	24.35	24.35	1	13,777	0.01%
2021/11/08	0	0.00	1	24.30	24.40	-1	13,820	-0.01%
2021/11/05	0	0.00	2	24.23	24.35	-2	13,925	-0.01%
2021/11/04	2	24.38	2	24.30	24.30	0	14,145	0.00%
2021/11/03	2	24.38	0.8	24.48	24.55	1.3	14,093	0.01%
2021/11/02	0	0.00	5	24.39	24.20	-5	14,152	-0.04%
2021/11/01	0	0.00	6	24.23	24.20	-6	14,143	-0.04%
2021/10/29	19.1	24.55	2	24.63	24.45	17.1	14,135	0.12%
2021/10/28	6.3	24.77	3	24.78	24.85	3.3	14,038	0.02%
2021/10/27	2	24.73	4	24.72	24.80	-2	14,068	-0.01%
2021/10/26	0	0.00	20	24.57	24.60	-20	14,283	-0.14%
2021/10/25	2	24.30	19	24.46	24.45	-17	14,277	-0.12%
2021/10/22	3	24.10	2	24.30	24.30	1	14,325	0.01%
2021/10/21	0	0.00	4	24.11	24.00	-4	14,203	-0.03%
2021/10/20	1	24.00	7.1	24.01	23.90	-6.1	14,157	-0.04%
2021/10/19	3	23.98	0.2	24.00	23.90	2.8	14,188	0.02%
2021/10/18	0	0.00	3	24.00	24.05	-3	14,411	-0.02%
2021/10/15	1	24.00	3	24.03	24.05	-2	14,547	-0.01%
2021/10/14	0.1	24.25	11	24.23	24.15	-10.9	14,556	-0.07%
2021/10/13	0	0.00	1.1	24.29	24.10	-1.1	14,681	-0.01%
2021/10/12	10	24.22	3.3	24.12	24.10	6.7	14,657	0.05%
2021/10/08	1	24.10	6	24.11	24.15	-5	14,498	-0.03%
2021/10/07	3	24.10	10.2	24.13	24.15	-7.2	14,633	-0.05%
2021/10/06	2	23.82	8	23.63	23.90	-6	14,678	-0.04%
2021/10/05	0	0.00	4	23.36	23.40	-4	14,554	-0.03%
2021/10/04	6	23.48	16	23.50	23.60	-10	14,670	-0.07%
2021/10/01	23.1	23.33	14	23.45	23.60	9.1	14,639	0.06%
2021/09/30	13.2	23.55	4	23.68	23.60	9.2	14,627	0.06%
2021/09/29	11.1	23.62	5	23.65	23.85	6.1	14,576	0.04%
2021/09/28	18.1	24.01	4	23.94	24.00	14.1	14,479	0.10%
2021/09/27	0.1	24.17	8	24.26	24.30	-7.9	14,433	-0.05%
2021/09/24	2	24.15	16	24.11	24.15	-14	14,547	-0.10%
2021/09/23	3.1	24.11	15	24.09	24.00	-12	14,687	-0.08%
2021/09/22	22	23.57	9.6	23.73	24.05	12.4	14,591	0.09%
2021/09/17	10.1	23.67	8	23.61	23.50	2.1	14,235	0.01%
2021/09/16	1.1	23.45	10	23.52	23.60	-8.9	14,007	-0.06%
2021/09/15	2.2	23.36	2	23.25	23.40	0.2	14,018	0.00%
2021/09/14	17.1	23.15	10.2	23.05	23.10	6.9	14,051	0.05%
2021/09/13	0	0.00	11.5	22.89	22.90	-11.5	14,292	-0.08%
2021/09/10	0	0.00	4	22.80	22.80	-4	14,456	-0.03%
2021/09/09	0	0.00	1	22.80	22.65	-1	14,787	-0.01%
2021/09/08	5.1	22.77	18	22.81	22.80	-12.9	15,007	-0.09%
2021/09/07	0	0.00	2	22.60	23.00	-2	15,172	-0.01%
2021/09/06	0.1	22.80	6	22.70	22.65	-5.9	15,204	-0.04%
2021/09/03	9.2	22.72	4.3	22.70	22.80	5	15,320	0.03%
2021/09/02	4.4	22.62	13	22.77	22.55	-8.6	15,551	-0.06%
2021/09/01	3.2	22.73	5	22.80	22.85	-1.8	15,757	-0.01%
2021/08/31	10	22.75	1	22.75	22.90	9	15,853	0.06%
2021/08/30	0	0.00	6	22.60	22.70	-6	15,925	-0.04%
2021/08/27	24	22.52	7	22.50	22.60	17	15,977	0.11%
2021/08/26	1.2	22.40	1	22.35	22.45	0.2	16,008	0.00%
2021/08/25	3	22.57	2	22.58	22.55	1	16,117	0.01%
2021/08/24	5	22.57	23	22.59	22.55	-18	16,090	-0.11%
2021/08/23	3.5	22.52	3	22.48	22.35	0.5	16,045	0.00%
2021/08/20	14	22.44	3	22.45	22.35	11	16,081	0.07%
2021/08/19	4	22.19	3	22.13	22.30	1	16,144	0.01%
2021/08/18	3	22.12	2	22.13	22.30	1	15,964	0.01%
2021/08/17	6	22.18	30.6	22.11	22.30	-24.6	15,900	-0.15%
2021/08/16	5	21.68	1.1	21.65	21.70	3.9	15,513	0.03%
2021/08/13	6	21.53	2	21.70	21.65	4	16,457	0.02%
2021/08/12	8.1	21.56	0	0.00	21.55	8.1	16,734	0.05%
2021/08/11	9	21.74	1	21.80	21.80	8	16,849	0.05%
2021/08/10	2	21.70	2	21.66	21.85	0	17,030	0.00%
2021/08/09	14.2	21.31	1	21.30	21.40	13.2	17,094	0.08%
2021/08/06	11	21.45	0.2	21.60	21.45	10.9	17,339	0.06%
2021/08/04	7.6	21.44	4	21.41	21.45	3.6	18,453	0.02%
2021/08/03	6	21.47	0	0.00	21.55	6	18,878	0.03%
2021/08/02	2	21.58	17	21.55	21.60	-15	19,120	-0.08%
2021/07/30	33	21.50	15	21.47	21.60	18	19,314	0.09%
2021/07/29	2	21.73	10	21.70	21.70	-8	19,327	-0.04%
2021/07/28	8	21.61	1	21.60	21.75	7	19,507	0.04%
2021/07/27	2	21.80	58	21.76	21.85	-56	19,971	-0.28%
2021/07/26	0	0.00	6	21.90	21.85	-6	20,249	-0.03%
2021/07/22	33	21.93	19	21.88	22.00	14	20,972	0.07%
2021/07/21	24	21.98	8	21.94	22.00	16	21,041	0.08%
2021/07/20	18	22.00	8	21.96	22.05	10	21,251	0.05%
2021/07/19	11	22.05	2.1	22.05	22.05	9	22,468	0.04%
2021/07/16	45	22.06	4	22.20	22.15	41	23,230	0.18%
2021/07/15	2	22.05	2	22.08	22.15	0	23,471	0.00%
2021/07/14	1	22.10	21	22.10	22.20	-20	23,724	-0.08%
2021/07/13	4	22.16	1	22.15	22.20	3	23,976	0.01%
2021/07/12	7	22.05	12	22.07	22.10	-5	24,047	-0.02%
2021/07/09	10.1	22.04	9	22.09	22.10	1.1	24,178	0.00%
2021/07/08	3.5	22.26	2	22.40	22.30	1.5	24,248	0.01%
2021/07/07	11	22.25	16.3	22.29	22.30	-5.3	24,722	-0.02%
2021/07/06	1	22.45	3	22.40	22.45	-2	24,891	-0.01%
2021/07/05	16.2	22.19	2	22.20	22.25	14.2	25,062	0.06%
2021/07/02	4	22.08	3	22.13	22.05	1	25,366	0.00%
2021/07/01	34	22.07	0	0.00	22.00	34	25,664	0.13%
2021/06/30	23	22.41	8.2	22.37	22.35	14.8	25,955	0.06%
2021/06/29	3	22.08	1	22.10	22.05	2	26,300	0.01%
2021/06/28	18	22.02	2	22.00	22.00	16	27,021	0.06%
2021/06/25	6	22.10	0	0.00	22.05	6	28,652	0.02%
2021/06/24	7	22.11	1	22.15	22.10	6	29,580	0.02%
2021/06/23	11	22.11	15	22.13	22.10	-4	29,494	-0.01%
2021/06/22	44.7	22.42	2	22.45	22.30	42.7	29,422	0.15%
2021/06/21	12	22.68	4	22.75	22.60	8	29,223	0.03%
2021/06/18	16.1	23.00	0	0.00	23.05	16.1	29,234	0.06%
2021/06/17	1	22.80	5	23.15	23.05	-4	29,140	-0.01%
2021/06/16	2	22.70	7	22.69	23.00	-5	29,508	-0.02%
2021/06/15	12.1	22.47	0	0.00	22.50	12.1	29,564	0.04%
2021/06/11	3	22.75	6.3	22.86	22.65	-3.3	29,429	-0.01%
2021/06/10	10.1	22.63	6	22.68	22.85	4.1	29,604	0.01%
2021/06/09	14.2	22.94	7	22.95	22.95	7.2	29,422	0.02%
2021/06/08	7	23.07	2	23.13	23.15	5	29,258	0.02%
2021/06/07	3	22.95	22	23.05	23.05	-19	29,400	-0.06%
2021/06/04	8	23.21	4	23.27	23.20	4	29,270	0.01%
2021/06/03	6	23.18	1	23.20	23.40	5	29,369	0.02%
2021/06/02	4.2	23.29	5	23.33	23.10	-0.8	29,417	0.00%
2021/06/01	10	23.45	15	23.49	23.45	-5	29,497	-0.02%
2021/05/31	1	23.30	7	23.37	23.45	-6	29,720	-0.02%
2021/05/28	5	23.33	6	23.43	23.30	-1	29,823	0.00%
2021/05/27	3	23.03	1	23.35	23.40	2	30,018	0.01%
2021/05/26	2	23.28	0	0.00	23.30	2	30,132	0.01%
2021/05/25	2	23.33	1	23.40	23.35	1	30,387	0.00%
2021/05/24	1	23.00	19	23.09	23.30	-18	30,466	-0.06%
2021/05/21	39	23.98	19	24.62	23.30	20	30,619	0.07%
2021/05/20	33.2	23.46	18	23.20	23.15	15.2	29,730	0.05%
2021/05/19	10	22.65	1	22.80	22.80	9	29,611	0.03%
2021/05/18	8.5	22.81	3	22.68	22.90	5.5	29,662	0.02%
2021/05/17	4.3	21.85	47	22.10	21.90	-42.8	29,711	-0.14%
2021/05/14	15	22.83	6.3	22.65	22.70	8.7	29,477	0.03%
2021/05/13	30.3	22.87	16	22.37	22.95	14.3	29,414	0.05%
2021/05/12	18	22.44	44.5	22.56	22.35	-26.5	28,977	-0.09%
2021/05/11	12	23.73	53	23.51	23.50	-41	28,510	-0.14%
2021/05/10	26.1	24.14	2	24.15	24.30	24.1	28,151	0.09%
2021/05/07	21	24.26	5	24.40	24.55	16	28,250	0.06%
2021/05/06	7	24.27	5	24.35	24.30	2	28,595	0.01%
2021/05/05	2.3	23.88	3	23.81	23.90	-0.7	28,795	0.00%
2021/05/04	26.5	23.77	30	23.27	23.50	-3.5	28,742	-0.01%
2021/05/03	18	24.41	2	24.40	24.35	16	28,422	0.06%
2021/04/29	7	24.94	9	24.91	25.00	-2	28,268	-0.01%
2021/04/28	57	24.92	1	24.95	24.90	56	28,069	0.20%
2021/04/27	27	24.60	4	24.63	24.65	23	28,040	0.08%
2021/04/26	53.2	24.69	3	24.65	24.75	50.2	27,948	0.18%
2021/04/23	73	24.70	2	24.75	24.80	71	27,869	0.25%
2021/04/22	100	27.53	28.1	27.54	27.40	71.9	27,381	0.26%
2021/04/21	5.3	27.70	13	27.71	27.80	-7.7	26,955	-0.03%
2021/04/20	11	27.64	10	27.72	27.75	1	26,708	0.00%
2021/04/19	23.2	27.53	15	27.62	27.55	8.2	26,542	0.03%
2021/04/16	42	27.07	3	27.02	27.15	39	26,408	0.15%
2021/04/15	18	26.69	2	26.70	26.70	16	26,404	0.06%
2021/04/14	23	26.73	26	26.70	26.70	-3	26,325	-0.01%
2021/04/13	22.1	27.03	5	27.01	26.80	17.1	26,419	0.06%
2021/04/12	7.2	27.31	7	27.24	27.20	0.2	26,390	0.00%
2021/04/09	4	27.15	14	27.28	27.20	-10	26,267	-0.04%
2021/04/08	8	27.18	19	27.32	27.15	-11	26,006	-0.04%
2021/04/07	14	27.02	5	27.04	27.10	9	25,692	0.04%
2021/04/06	22	27.14	8	27.26	27.05	14	25,436	0.06%
2021/04/01	18.3	26.84	27	27.05	27.25	-8.7	24,961	-0.03%
2021/03/31	37	26.89	16	26.95	26.70	21	24,340	0.09%
2021/03/30	61	26.48	348.2	26.45	27.00	-287.2	23,516	-1.22%	大賣/鉅額交易
2021/03/29	467	26.08	169	26.08	26.10	298	21,800	1.37%	大買/大賣/鉅額交易
2021/03/26	1	23.65	155	23.65	23.75	-154	20,833	-0.74%	大賣/鉅額交易
2021/03/25	16	23.56	6	23.57	23.70	10	20,876	0.05%
2021/03/24	26	23.90	19	23.92	23.95	7	20,905	0.03%
2021/03/23	2	23.80	12	23.79	24.00	-10	20,979	-0.05%
2021/03/22	10	23.64	16.6	23.63	23.65	-6.6	21,013	-0.03%
2021/03/19	185	23.88	19	23.86	23.85	166	20,917	0.79%	大買/鉅額交易
2021/03/18	3	23.72	0	0.00	23.70	3	20,499	0.01%
2021/03/17	2	23.30	3	23.23	23.30	-1	20,434	0.00%
2021/03/16	6	23.35	14	23.16	23.30	-8	20,650	-0.04%
2021/03/15	2	22.70	2	22.85	22.95	0	20,508	0.00%
2021/03/12	3	22.90	8	22.86	22.90	-5	21,108	-0.02%
2021/03/11	11	22.86	3	22.85	22.95	8	21,545	0.04%
2021/03/10	1	22.70	0	0.00	22.70	1	21,436	0.00%
2021/03/09	1	22.55	5	22.62	22.70	-4	21,439	-0.02%
2021/03/08	1	22.30	1	22.40	22.40	0	21,301	0.00%
2021/03/05	1	22.30	12	22.00	22.40	-11	21,213	-0.05%
2021/03/04	5	22.34	8	22.24	22.20	-3	21,379	-0.01%
2021/03/03	4	22.43	7	22.56	22.60	-3	21,278	-0.01%
2021/03/02	8	22.51	67.2	22.33	22.20	-59.2	21,078	-0.28%
2021/02/26	3	22.00	4	22.11	22.20	-1	20,763	0.00%
2021/02/25	1	22.30	20	22.04	22.30	-19	20,441	-0.09%
2021/02/24	11	21.99	0	0.00	21.90	11	20,294	0.05%
2021/02/23	0	0.00	8.6	21.69	21.75	-8.6	20,153	-0.04%
2021/02/22	9	21.82	1	21.95	21.80	8	19,945	0.04%
2021/02/19	4	21.70	0	21.85	21.85	4	19,837	0.02%
2021/02/18	3.3	21.62	31	21.71	21.90	-27.7	19,673	-0.14%
2021/02/17	22	21.75	3	21.85	21.75	19	19,633	0.10%
2021/02/05	7	21.83	2	21.85	21.90	5	19,297	0.03%
2021/02/04	27	21.98	32	22.00	21.80	-5	19,223	-0.03%
2021/02/03	0	0.00	4	21.80	21.80	-4	19,168	-0.02%
2021/02/02	5	21.71	12	21.63	21.50	-7	19,207	-0.04%
2021/02/01	4	21.40	72	21.40	21.35	-68	19,073	-0.36%
2021/01/29	11	21.93	11.1	21.99	21.45	-0.1	18,945	0.00%
2021/01/28	79.2	22.24	5	21.82	22.15	74.2	18,567	0.40%
2021/01/27	27	22.15	19	21.84	21.80	8	17,970	0.04%
2021/01/26	5	21.41	46	21.50	21.40	-41	17,454	-0.23%
2021/01/25	50	21.36	12	21.28	21.40	38	17,231	0.22%
2021/01/22	6.1	21.10	4.2	21.17	21.30	1.9	17,126	0.01%
2021/01/21	5	20.90	2	21.00	20.80	3	17,116	0.02%
2021/01/20	10	20.74	5.1	21.20	20.80	4.9	17,063	0.03%
2021/01/19	4.3	21.55	5	21.67	21.50	-0.8	16,553	0.00%
2021/01/18	22	21.60	4	21.44	21.55	18	16,285	0.11%
2021/01/15	46	22.58	24	22.60	22.25	22	15,964	0.14%
2021/01/14	41	22.22	9	22.17	22.25	32	15,247	0.21%
2021/01/13	7	21.81	21	21.88	21.80	-14	14,793	-0.09%
2021/01/12	25.2	21.77	23	21.70	21.65	2.2	14,595	0.02%
2021/01/11	8	21.64	20	21.79	21.80	-12	14,313	-0.08%
2021/01/08	28	21.06	2	21.20	21.50	26	14,022	0.19%
2021/01/07	3	21.07	25	21.05	21.00	-22	13,760	-0.16%
2021/01/06	20.2	21.21	14	21.08	21.05	6.2	13,606	0.05%
2021/01/05	14	21.09	87	21.23	21.55	-73	13,173	-0.55%
2021/01/04	3	20.82	4	20.86	20.80	-1	12,853	-0.01%
2020/12/31	1	20.70	14	20.71	20.70	-13	12,794	-0.10%
2020/12/30	4.6	20.80	12.2	20.88	20.90	-7.7	12,734	-0.06%
2020/12/29	4	20.81	11	20.88	20.95	-7	12,693	-0.06%
2020/12/28	19	20.85	1	20.80	20.80	18	12,620	0.14%
2020/12/25	0	0.00	10	20.56	20.60	-10	12,638	-0.08%
2020/12/24	2	20.50	1	20.50	20.40	1	12,651	0.01%
2020/12/23	0	0.00	3	20.37	20.30	-3	12,625	-0.02%
2020/12/22	1.2	20.45	23	20.64	20.45	-21.8	12,649	-0.17%
2020/12/21	0.3	20.45	6.1	20.53	20.50	-5.9	12,678	-0.05%
2020/12/18	7.1	20.91	16	20.84	20.70	-8.9	12,601	-0.07%
2020/12/17	18	20.83	38	20.99	21.00	-20	12,419	-0.16%
2020/12/16	6	20.65	26	20.74	20.85	-20	12,187	-0.16%
2020/12/15	8.1	20.63	12.2	20.49	20.50	-4.1	12,107	-0.03%
2020/12/14	16.1	20.71	9	20.70	20.60	7.1	11,954	0.06%
2020/12/11	22.2	20.34	24.5	20.51	20.45	-2.2	11,827	-0.02%
2020/12/10	18.5	20.59	20	20.56	20.50	-1.5	11,771	-0.01%
2020/12/09	17	20.37	8.6	20.32	20.50	8.4	11,429	0.07%
2020/12/08	22	20.35	16	20.42	20.35	6	11,188	0.05%
2020/12/07	21	19.80	15.2	19.98	20.10	5.8	10,549	0.05%
2020/12/04	10	19.58	5	19.60	19.55	5	10,110	0.05%
2020/12/02	6	19.36	11	19.40	19.35	-5	9,941	-0.05%
2020/11/30	2	19.10	3	19.27	19.30	-1	10,289	-0.01%
2020/11/27	1	19.30	0	0.00	19.25	1	10,617	0.01%
2020/11/26	0	0.00	2	19.48	19.55	-2	10,565	-0.02%
2020/11/25	2	19.60	1	19.65	19.55	1	10,762	0.01%
2020/11/24	0	19.70	3	19.75	19.60	-3	10,785	-0.03%
2020/11/23	1	19.60	6	19.68	19.70	-5	10,790	-0.05%
2020/11/20	1	19.45	27	19.51	19.55	-26	10,704	-0.24%
2020/11/18	0	0.00	19	19.50	19.55	-19	10,804	-0.18%
2020/11/17	20	19.45	5	19.44	19.40	15	10,887	0.14%
2020/11/16	0	0.00	12	19.39	19.40	-12	11,036	-0.11%
2020/11/13	0.3	19.10	0	0.00	19.10	0.3	10,936	0.00%
2020/11/12	4	19.08	11	19.10	19.10	-7	10,938	-0.06%
2020/11/11	1	19.25	32	19.14	19.35	-31	10,973	-0.28%
2020/11/10	6	18.92	2	18.98	19.10	4	10,799	0.04%
2020/11/09	2	18.75	4	18.88	18.95	-2	10,688	-0.02%
2020/11/06	0	0.00	9	18.87	18.90	-9	10,631	-0.08%
2020/11/04	1	18.75	11	18.84	18.70	-10	10,895	-0.09%
2020/11/03	0	0.00	2	18.80	18.75	-2	10,939	-0.02%
2020/11/02	3.2	18.65	17	18.69	18.65	-13.8	11,041	-0.12%
2020/10/30	11	18.74	0	0.00	18.60	11	11,214	0.10%
2020/10/29	0	0.00	3	18.85	18.95	-3	11,114	-0.03%
2020/10/28	0	0.00	3	18.72	18.75	-3	11,010	-0.03%
2020/10/27	1	18.55	2	18.60	18.60	-1	11,111	-0.01%
2020/10/26	1	18.60	4	18.65	18.65	-3	11,163	-0.03%
2020/10/22	5	18.50	2	18.60	18.50	3	11,314	0.03%
2020/10/21	12	18.50	1	18.60	18.50	11	11,217	0.10%
2020/10/20	4	18.56	0	0.00	18.60	4	11,280	0.04%
2020/10/19	0	0.00	3	18.65	18.55	-3	11,369	-0.03%
2020/10/16	4	18.59	2	18.70	18.55	2	11,463	0.02%
2020/10/15	4	18.75	0	0.00	18.70	4	11,616	0.03%
2020/10/14	0	0.00	5	18.89	18.95	-5	11,855	-0.04%
2020/10/13	3	18.70	2	18.75	18.70	1	12,644	0.01%
2020/10/12	15	18.70	0	0.00	18.70	15	13,454	0.11%
2020/10/08	14	18.90	1	18.85	18.85	13	13,774	0.09%
2020/10/07	0	0.00	3	19.00	18.90	-3	13,994	-0.02%
2020/10/06	7	18.92	2	19.15	19.00	5	14,320	0.03%
2020/10/05	1	18.95	1	19.15	18.90	0	14,469	0.00%
2020/09/30	1	19.15	2	19.15	19.05	-1	14,696	-0.01%
2020/09/29	0	0.00	1	19.35	19.35	-1	14,990	-0.01%
2020/09/28	1	19.25	1	19.25	19.30	0	15,118	0.00%
2020/09/25	2	18.93	2	18.90	18.90	0	15,290	0.00%
2020/09/24	10	18.92	1	18.90	18.80	9	15,362	0.06%
2020/09/23	0	0.00	5	19.14	19.15	-5	15,432	-0.03%
2020/09/22	5	19.05	16	19.17	19.10	-11	15,484	-0.07%
2020/09/21	2.3	19.58	0	0.00	19.35	2.3	15,530	0.01%
2020/09/18	1	19.35	7	19.51	19.70	-6	15,606	-0.04%
2020/09/17	12	19.35	2	19.38	19.40	10	15,581	0.06%
2020/09/16	9	19.50	0	0.00	19.35	9	15,678	0.06%
2020/09/15	16	19.48	9	19.45	19.45	7	15,849	0.04%
2020/09/14	6	19.15	0	0.00	19.15	6	15,963	0.04%
2020/09/11	2	19.10	1	19.10	19.15	1	16,078	0.01%
2020/09/09	0	0.00	2	19.08	19.00	-2	16,241	-0.01%
2020/09/08	10	19.17	4	19.15	19.20	6	16,220	0.04%
2020/09/07	1	19.20	1	19.15	19.10	0	16,361	0.00%
2020/09/04	6	19.01	55	19.01	19.20	-49	16,455	-0.30%
2020/09/03	26	19.53	33	19.57	19.25	-7	16,475	-0.04%
2020/09/02	7	19.47	29.1	19.42	19.60	-22.1	16,239	-0.14%
2020/09/01	1	18.85	1	18.90	18.85	0	15,781	0.00%
2020/08/31	1	18.85	0	0.00	18.50	1	15,761	0.01%
2020/08/28	12	18.81	1	18.80	18.85	11	15,639	0.07%
2020/08/27	1	19.05	9.1	18.91	18.90	-8.1	15,778	-0.05%
2020/08/26	1	18.95	0	0.00	18.95	1	15,771	0.01%
2020/08/25	13	18.83	21	18.84	18.80	-8	15,912	-0.05%
2020/08/24	2	18.45	1	18.40	18.45	1	16,007	0.01%
2020/08/21	10	18.33	1	18.50	18.40	9	16,093	0.06%
2020/08/20	24	18.37	0	0.00	18.35	24	15,943	0.15%
2020/08/19	2	18.63	2	18.65	18.60	0	15,746	0.00%
2020/08/18	14	18.64	1	18.70	18.75	13	15,642	0.08%
2020/08/17	5	18.60	0	0.00	18.70	5	15,667	0.03%
2020/08/14	0.2	18.70	0	0.00	18.65	0.2	15,663	0.00%
2020/08/13	3	18.57	2	18.55	18.60	1	15,700	0.01%
2020/08/12	14	18.68	0	0.00	18.65	14	15,674	0.09%
2020/08/11	1	18.85	5	18.85	18.80	-4	15,679	-0.03%
2020/08/10	5	18.84	23	18.86	19.00	-18	15,801	-0.11%
2020/08/07	1	18.65	2	18.78	18.70	-1	15,840	-0.01%
2020/08/05	8	18.63	5	18.66	18.60	3	15,880	0.02%
2020/08/04	2	18.38	8	18.55	18.45	-6	15,828	-0.04%
2020/08/03	4	18.43	0	0.00	18.35	4	15,804	0.03%
2020/07/31	2	18.55	5	18.53	18.65	-3	15,733	-0.02%
2020/07/30	6	18.32	32	18.35	18.45	-26	15,632	-0.17%
2020/07/29	5	18.35	0	0.00	18.25	5	15,560	0.03%
2020/07/28	28	18.29	4	18.35	18.30	24	15,654	0.15%
2020/07/27	26	18.53	1	18.40	18.35	25	15,768	0.16%
2020/07/24	21	18.51	6	18.58	18.45	15	15,856	0.09%
2020/07/23	24	18.74	26	18.70	18.75	-2	15,887	-0.01%
2020/07/22	16	18.85	0	0.00	18.85	16	15,949	0.10%
2020/07/21	16	18.71	9	18.82	18.85	7	15,918	0.04%
2020/07/20	18	18.41	3	18.43	18.50	15	15,865	0.09%
2020/07/17	85	18.45	3	18.50	18.40	82	15,815	0.52%
2020/07/16	33	20.05	21	20.09	20.00	12	15,249	0.08%
2020/07/15	11	20.22	53	20.27	20.20	-42	14,580	-0.29%
2020/07/14	2	20.28	0	0.00	20.10	2	14,213	0.01%
2020/07/13	0	0.00	1.3	20.12	20.25	-1.3	14,007	-0.01%
2020/07/10	9	19.97	0	0.00	20.00	9	13,953	0.06%
2020/07/09	11	20.34	9	20.23	20.15	2	13,924	0.01%
2020/07/08	5	20.22	15	20.25	20.40	-10	13,653	-0.07%
2020/07/07	6	20.01	6	19.98	20.05	0	13,266	0.00%
2020/07/06	10	19.95	5	19.98	20.05	5	13,210	0.04%
2020/07/03	1	19.80	3	19.82	19.80	-2	13,180	-0.02%
2020/07/02	14	19.77	16	19.80	19.95	-2	13,274	-0.02%
2020/07/01	1	19.40	2	19.65	19.55	-1	13,300	-0.01%
2020/06/30	5	19.25	0	0.00	19.25	5	13,330	0.04%
2020/06/29	0	0.00	1	19.45	19.45	-1	13,548	-0.01%
2020/06/24	5	19.53	5	19.55	19.45	0	13,556	0.00%
2020/06/23	0	0.00	1	19.15	19.40	-1	13,543	-0.01%
2020/06/22	6	19.19	3	19.20	19.20	3	13,556	0.02%
2020/06/19	6	19.54	10	19.70	19.50	-4	13,614	-0.03%
2020/06/18	12	19.56	8.3	19.55	19.55	3.7	13,515	0.03%
2020/06/17	10	19.35	4	19.35	19.35	6	13,523	0.04%
2020/06/16	0	0.00	3	19.25	19.15	-3	13,735	-0.02%
2020/06/15	0	0.00	1	19.05	18.90	-1	14,173	-0.01%
2020/06/12	17	18.93	4	19.09	18.90	13	14,423	0.09%
2020/06/11	1	19.15	0	0.00	19.10	1	14,618	0.01%
2020/06/10	4	19.13	10	19.22	19.10	-6	14,741	-0.04%
2020/06/09	0	0.00	3	19.20	19.20	-3	15,118	-0.02%
2020/06/08	4	19.15	7	19.19	19.20	-3	15,383	-0.02%
2020/06/05	0	0.00	5	19.10	19.10	-5	15,240	-0.03%
2020/06/04	2	19.00	5	19.05	19.05	-3	15,404	-0.02%
2020/06/03	15	19.07	21	19.05	19.00	-6	15,658	-0.04%
2020/06/02	2	19.00	3	18.95	19.00	-1	15,664	-0.01%
2020/06/01	11	18.92	2	19.00	18.90	9	15,699	0.06%
2020/05/28	2	18.53	0	18.50	18.40	2	15,346	0.01%
2020/05/26	3	18.55	0	0.00	18.55	3	15,503	0.02%
2020/05/22	3	18.45	0	0.00	18.40	3	15,530	0.02%
2020/05/21	9	18.51	0	0.00	18.60	9	15,507	0.06%
2020/05/20	6.4	18.50	4	18.53	18.50	2.4	15,472	0.02%
2020/05/19	6	18.48	0	0.00	18.50	6	15,477	0.04%
2020/05/18	7	18.46	1	18.55	18.45	6	15,490	0.04%
2020/05/15	14	18.43	0	0.00	18.45	14	15,571	0.09%
2020/05/14	9	18.64	0	0.00	18.60	9	15,371	0.06%
2020/05/13	1	18.85	2	19.00	19.00	-1	15,291	-0.01%
2020/05/11	5	18.87	2	18.93	18.80	3	15,188	0.02%
2020/05/08	8	18.81	1	18.85	18.80	7	15,081	0.05%
2020/05/07	11	18.80	2	18.85	18.70	9	15,020	0.06%
2020/05/06	3	18.70	0	0.00	18.65	3	14,995	0.02%
2020/05/05	1	18.65	0	0.00	18.65	1	14,941	0.01%
2020/05/04	5	18.64	1	18.65	18.60	4	14,921	0.03%
2020/04/30	0	0.00	3	19.05	19.10	-3	14,818	-0.02%
2020/04/29	2	19.10	12	19.07	19.10	-10	14,753	-0.07%
2020/04/28	4	19.00	21	18.97	18.95	-17	14,786	-0.11%
2020/04/27	0	0.00	14	18.89	18.90	-14	15,015	-0.09%
2020/04/24	3	18.70	1	18.70	18.55	2	14,964	0.01%
2020/04/23	1	18.70	0	0.00	18.75	1	14,936	0.01%
2020/04/22	0	0.00	7	18.51	18.70	-7	14,782	-0.05%
2020/04/21	2	18.45	0	0.00	18.45	2	14,599	0.01%
2020/04/20	0	0.00	2	18.70	18.70	-2	14,385	-0.01%
2020/04/17	1	18.95	7	18.65	18.70	-6	14,279	-0.04%
2020/04/16	2	18.70	1	18.85	18.85	1	14,118	0.01%
2020/04/15	3	18.78	40	18.79	18.85	-37	13,974	-0.26%
2020/04/14	3	18.50	6	18.59	18.55	-3	13,737	-0.02%
2020/04/13	1	18.30	0	0.00	18.35	1	13,580	0.01%
2020/04/10	0	0.00	4.5	18.27	18.30	-4.5	13,588	-0.03%
2020/04/09	5	18.20	8	18.30	18.30	-3	13,617	-0.02%
2020/04/08	9	18.13	0.6	18.20	18.10	8.4	13,490	0.06%
2020/04/07	7	18.11	5	18.19	18.10	2	13,391	0.01%
2020/04/06	2	18.10	18	17.91	18.10	-16	13,184	-0.12%
2020/04/01	6	17.61	2	17.60	17.75	4	12,974	0.03%
2020/03/31	8	17.51	9	17.89	17.30	-1	12,808	-0.01%
2020/03/30	1	17.15	1.5	17.36	17.30	-0.5	12,491	0.00%
2020/03/27	3	17.55	55	17.51	17.40	-52	12,423	-0.42%
2020/03/26	0	0.00	10	17.15	17.20	-10	12,348	-0.08%
2020/03/25	2	17.20	7	17.24	17.15	-5	12,456	-0.04%
2020/03/24	0	0.00	15	16.55	16.40	-15	12,272	-0.12%
2020/03/23	7	15.64	2.4	15.76	15.50	4.6	12,403	0.04%
2020/03/20	10	16.10	11	16.15	16.20	-1	12,425	-0.01%
2020/03/19	14	15.89	1	15.55	15.70	13	12,163	0.11%
2020/03/18	7	16.39	4	16.41	16.50	3	11,735	0.03%
2020/03/17	7	16.41	0	0.00	16.50	7	11,487	0.06%
2020/03/16	14	16.90	3	17.00	16.75	11	11,272	0.10%
2020/03/13	35	16.75	5.6	16.79	17.10	29.4	11,112	0.26%
2020/03/12	31	17.32	13	17.29	17.20	18	10,597	0.17%
2020/03/11	14	17.85	0	0.00	17.85	14	10,275	0.14%
2020/03/10	32.5	17.71	9	17.73	17.90	23.5	10,250	0.23%
2020/03/09	13	17.90	1	17.95	17.90	12	10,060	0.12%
2020/03/06	25	18.05	0	0.00	18.05	25	9,760	0.26%
2020/03/05	4	18.14	0	0.00	18.15	4	9,657	0.04%
2020/03/04	5	18.15	3	18.18	18.20	2	9,640	0.02%
2020/03/03	22	18.25	0	0.00	18.15	22	9,605	0.23%
2020/03/02	5	18.12	1	18.20	18.10	4	9,672	0.04%
2020/02/27	0	0.00	7	18.26	18.45	-7	10,656	-0.07%
2020/02/26	4	18.14	300	18.18	18.40	-296	10,624	-2.79%	大賣/鉅額交易
2020/02/25	2	18.25	1	18.25	18.20	1	10,569	0.01%
2020/02/24	1	18.40	0	0.00	18.30	1	10,610	0.01%
2020/02/21	1	18.45	4	18.40	18.45	-3	10,687	-0.03%
2020/02/20	3	18.37	0	0.00	18.40	3	10,780	0.03%
2020/02/19	2	18.35	0	0.00	18.35	2	10,867	0.02%
2020/02/18	4	18.40	0	0.00	18.40	4	10,882	0.04%
2020/02/17	1	18.50	4	18.55	18.55	-3	10,889	-0.03%
2020/02/14	5	18.61	1	18.55	18.55	4	10,987	0.04%
2020/02/12	2	18.50	2	18.45	18.55	0	11,234	0.00%
2020/02/10	0	0.00	10	18.35	18.40	-10	11,380	-0.09%
2020/02/07	8	18.55	0	0.00	18.55	8	11,651	0.07%
2020/02/06	4	18.53	3	18.45	18.60	1	12,424	0.01%
2020/02/05	0	0.00	11	18.40	18.40	-11	12,620	-0.09%
2020/02/04	2	18.23	2	18.28	18.40	0	12,713	0.00%
2020/02/03	4	18.06	0	0.00	18.15	4	12,822	0.03%
2020/01/31	1	18.40	0	0.00	18.35	1	12,770	0.01%
2020/01/30	1	18.35	15	18.54	18.35	-14	12,702	-0.11%
2020/01/20	16	19.16	9	19.16	19.10	7	12,399	0.06%
2020/01/17	10	19.00	12	19.00	19.00	-2	12,351	-0.02%
2020/01/15	1	18.95	0	0.00	19.00	1	12,507	0.01%
2020/01/14	0	0.00	200	18.90	18.95	-200	12,613	-1.59%	大賣/鉅額交易
2020/01/13	0	0.00	12	18.85	18.90	-12	12,635	-0.09%
2020/01/10	1	18.80	0	0.00	18.75	1	12,688	0.01%
2020/01/08	1	18.65	15	18.67	18.60	-14	13,033	-0.11%
2020/01/07	0	0.00	10	18.80	18.75	-10	13,095	-0.08%
2019/12/31	0	0.00	4	18.90	18.85	-4	13,362	-0.03%
2019/12/30	2	18.95	0	0.00	18.95	2	13,279	0.02%
2019/12/27	0	0.00	2	19.00	19.00	-2	13,303	-0.02%
2019/12/26	1	18.95	5	18.95	19.00	-4	13,305	-0.03%
2019/12/25	50.7	19.00	50	18.95	18.95	0.7	13,347	0.01%
2019/12/24	6	18.90	10	18.90	18.95	-4	13,375	-0.03%
2019/12/23	0	0.00	1	19.00	19.00	-1	13,349	-0.01%
2019/12/19	10	18.90	0	0.00	18.95	10	13,215	0.08%
2019/12/18	4	18.88	1	18.95	19.00	3	13,142	0.02%
2019/12/17	10	18.90	3	18.95	19.00	7	12,963	0.05%
2019/12/16	3	18.85	1	18.85	18.85	2	12,788	0.02%
2019/12/13	0	0.00	19	18.81	18.85	-19	12,756	-0.15%
2019/12/12	3	18.75	0	0.00	18.75	3	12,662	0.02%
2019/12/10	14	18.69	0	0.00	18.75	14	12,621	0.11%
2019/12/09	1	18.85	0	0.00	18.90	1	12,554	0.01%
2019/12/06	1	18.85	0	0.00	18.85	1	12,692	0.01%
2019/12/05	0	0.00	5	18.85	18.90	-5	12,656	-0.04%
2019/12/04	0	0.00	43.1	18.80	18.85	-43.1	12,621	-0.34%
2019/12/03	0	0.00	53	18.70	18.80	-53	12,693	-0.42%
2019/12/02	6	18.65	0	0.00	18.70	6	12,720	0.05%
2019/11/29	10	18.85	0	0.00	18.80	10	12,669	0.08%
2019/11/28	0	0.00	5	18.85	18.90	-5	12,702	-0.04%
2019/11/27	0	0.00	1.5	18.82	18.70	-1.5	12,805	-0.01%
2019/11/26	1	18.75	0	0.00	18.75	1	12,767	0.01%
2019/11/25	2	18.88	3	18.85	18.90	-1	11,634	-0.01%
2019/11/22	10	18.90	0	0.00	18.90	10	11,714	0.09%
2019/11/21	9	18.86	0	0.00	18.90	9	11,761	0.08%
2019/11/20	0	0.00	9	18.98	19.00	-9	11,701	-0.08%
2019/11/19	5	18.90	22	18.90	18.90	-17	11,818	-0.14%
2019/11/18	5	18.75	0	0.00	18.90	5	11,891	0.04%
2019/11/14	0	0.00	12	18.43	18.50	-12	11,920	-0.10%
2019/11/13	19	18.37	0	0.00	18.30	19	12,032	0.16%
2019/11/12	19	18.43	1	18.60	18.45	18	12,326	0.15%
2019/11/11	3	18.73	10	18.60	18.65	-7	12,307	-0.06%
2019/11/08	0	0.00	2	18.75	18.80	-2	12,197	-0.02%
2019/11/07	4	18.75	26	18.67	18.70	-22	12,095	-0.18%
2019/11/06	53	18.77	0	0.00	18.70	53	11,995	0.44%
2019/11/05	128	18.93	11	19.01	19.05	117	11,818	0.99%	大買/鉅額交易
2019/11/04	3	18.32	16	18.39	18.50	-13	11,147	-0.12%
2019/10/31	2	18.25	7	18.21	18.20	-5	11,039	-0.05%
2019/10/30	2	18.20	1	18.15	18.20	1	10,954	0.01%
2019/10/29	0	0.00	2	18.25	18.25	-2	10,925	-0.02%
2019/10/28	12	18.30	0	0.00	18.30	12	10,823	0.11%
2019/10/25	0	0.00	15	18.27	18.30	-15	10,722	-0.14%
2019/10/24	2	18.28	11.6	18.25	18.25	-9.6	10,714	-0.09%
2019/10/23	12	18.26	8	18.33	18.25	4	10,716	0.04%
2019/10/22	2.3	18.11	1	18.20	18.10	1.3	10,629	0.01%
2019/10/21	0	0.00	2	18.08	18.10	-2	10,523	-0.02%
2019/10/17	6	17.75	0	0.00	17.90	6	10,518	0.06%
2019/10/16	2	17.80	0	0.00	17.85	2	10,294	0.02%
2019/10/15	13	17.77	2	17.80	17.80	11	10,153	0.11%
2019/10/14	21	18.00	1.5	17.92	17.90	19.5	10,099	0.19%
2019/10/09	27	17.75	0	0.00	17.70	27	10,220	0.26%
2019/10/08	1	17.85	1	17.90	17.85	0	10,332	0.00%
2019/10/07	6	17.76	0	0.00	17.80	6	10,323	0.06%
2019/10/04	8	17.86	0	0.00	17.90	8	10,315	0.08%
2019/10/02	14	17.91	0	0.00	17.95	14	10,382	0.13%
2019/10/01	8.1	18.07	5	18.10	18.10	3.1	10,359	0.03%
2019/09/27	5	17.99	0	18.00	17.90	5	10,344	0.05%
2019/09/26	2	18.18	3	18.20	18.05	-1	10,328	-0.01%
2019/09/25	0	0.00	2	18.18	18.10	-2	10,315	-0.02%
2019/09/24	4	18.33	15	18.35	18.30	-11	10,386	-0.11%
2019/09/23	4	18.13	0	0.00	18.15	4	10,332	0.04%
2019/09/20	1	18.10	1	18.05	18.05	0	10,415	0.00%
2019/09/19	10.1	18.15	0	0.00	18.20	10.1	10,277	0.10%
2019/09/18	6	18.25	17	18.33	18.30	-11	10,329	-0.11%
2019/09/17	1	18.35	1	18.25	18.30	0	10,361	0.00%
2019/09/16	4	18.28	4	18.26	18.35	0	10,594	0.00%
2019/09/12	5	18.35	3	18.33	18.40	2	10,709	0.02%
2019/09/11	0.1	18.20	27	18.11	18.20	-26.9	10,735	-0.25%
2019/09/10	2	18.15	1	18.15	18.10	1	10,699	0.01%
2019/09/09	13	18.22	1	18.25	18.25	12	10,562	0.11%
2019/09/06	20.5	18.15	1	18.20	18.20	19.5	10,503	0.19%
2019/09/05	1	18.05	1	18.20	18.10	0	10,408	0.00%
2019/09/04	1	18.00	0	0.00	18.00	1	10,261	0.01%
2019/09/03	2	18.05	0	0.00	17.90	2	10,260	0.02%
2019/09/02	1	18.00	11	18.00	18.05	-10	10,403	-0.10%
2019/08/30	3	17.87	5	17.91	17.95	-2	10,282	-0.02%
2019/08/29	6	17.70	4	17.69	17.80	2	10,150	0.02%
2019/08/28	8	17.59	1	17.65	17.65	7	10,077	0.07%
2019/08/26	14	17.47	1	17.50	17.50	13	10,022	0.13%
2019/08/23	6	17.64	3	17.63	17.70	3	10,014	0.03%
2019/08/22	12	17.48	2	17.50	17.50	10	10,016	0.10%
2019/08/21	13	17.66	0	0.00	17.55	13	10,063	0.13%
2019/08/20	7	17.73	2	17.90	17.65	5	9,838	0.05%
2019/08/19	7.1	17.93	1	17.80	17.80	6.1	9,671	0.06%
2019/08/16	5	17.78	0	0.00	17.85	5	9,614	0.05%
2019/08/15	17	17.75	3	17.75	17.65	14	9,373	0.15%
2019/08/14	2	18.25	0	0.00	18.15	2	9,001	0.02%
2019/08/13	0	0.00	2	18.40	18.45	-2	8,776	-0.02%
2019/08/12	0	0.00	0.1	18.60	18.55	-0.1	8,830	0.00%
2019/08/08	2	18.58	0	0.00	18.60	2	8,871	0.02%
2019/08/07	5	18.54	1	18.50	18.50	4	8,997	0.04%
2019/08/06	1	18.30	121	18.25	18.55	-120	9,133	-1.31%	大賣/鉅額交易
2019/08/05	0	0.00	1	18.65	18.60	-1	9,144	-0.01%
2019/08/02	5.1	18.80	5	18.85	18.85	0.1	9,185	0.00%
2019/08/01	2	18.98	13.2	19.00	18.95	-11.2	9,134	-0.12%
2019/07/31	2	19.03	0	0.00	19.10	2	9,115	0.02%
2019/07/30	1	19.25	0	0.00	19.25	1	9,084	0.01%
2019/07/26	13	19.28	1	19.15	19.15	12	9,295	0.13%
2019/07/25	1	19.35	0	0.00	19.45	1	9,238	0.01%
2019/07/24	21	19.30	3	19.33	19.30	18	9,258	0.19%
2019/07/23	1.1	19.25	3	19.25	19.25	-1.9	9,258	-0.02%
2019/07/22	1	19.20	1	19.05	19.05	0	9,252	0.00%
2019/07/19	11	19.21	1	19.35	19.20	10	9,203	0.11%
2019/07/18	6	19.29	3	19.30	19.30	3	9,223	0.03%
2019/07/17	4	19.35	2.1	19.33	19.30	1.9	9,302	0.02%
2019/07/16	9	19.50	2	19.45	19.50	7	9,336	0.07%
2019/07/15	124.1	19.33	6	19.41	19.45	118.1	9,360	1.26%	大買/鉅額交易
2019/07/12	1	20.35	0	0.00	20.45	1	9,324	0.01%
2019/07/11	11	20.35	0	0.00	20.35	11	9,311	0.12%
2019/07/10	5	20.25	0	0.00	20.25	5	9,354	0.05%
2019/07/09	0	0.00	8	20.25	20.30	-8	9,387	-0.09%
2019/07/08	1	20.30	5	20.25	20.30	-4	9,347	-0.04%
2019/07/03	15	20.45	4	20.50	20.45	11	9,512	0.12%
2019/07/02	0	0.00	2	20.53	20.60	-2	9,677	-0.02%
2019/07/01	3	20.55	0	0.00	20.50	3	9,702	0.03%
2019/06/28	0	0.00	1	20.30	20.35	-1	9,609	-0.01%
2019/06/26	2	20.00	1	20.10	20.20	1	9,611	0.01%
2019/06/21	0	0.00	11	20.18	20.15	-11	9,617	-0.11%
2019/06/20	7	20.02	10.6	20.10	20.00	-3.6	9,600	-0.04%
2019/06/19	1	20.00	1	20.00	20.00	0	9,485	0.00%
2019/06/18	4	19.90	0	0.00	19.90	4	9,322	0.04%
2019/06/17	2	19.80	0	0.00	19.80	2	9,375	0.02%
2019/06/14	0	0.00	1	19.90	19.85	-1	9,431	-0.01%
2019/06/13	0	0.00	11	19.80	19.90	-11	9,478	-0.12%
2019/06/12	0	0.00	10	19.85	19.85	-10	9,693	-0.10%
2019/06/11	0	0.00	52	19.95	19.95	-52	9,714	-0.54%
2019/06/10	0	0.00	6	19.83	19.85	-6	9,677	-0.06%
2019/06/03	0	0.00	3	19.43	19.45	-3	9,660	-0.03%
2019/05/31	1	19.50	4	19.61	19.65	-3	9,709	-0.03%
2019/05/29	0	0.00	6	19.10	19.15	-6	9,717	-0.06%
2019/05/28	1	19.05	0	0.00	19.05	1	10,020	0.01%
2019/05/23	0	0.00	3	19.00	19.00	-3	10,196	-0.03%
2019/05/22	1.1	19.00	0	0.00	18.95	1.1	10,146	0.01%
2019/05/21	1	18.95	1	19.00	18.95	0	10,273	0.00%
2019/05/20	0.6	18.85	0	0.00	18.85	0.6	10,214	0.01%
2019/05/17	0	0.00	1	18.80	18.80	-1	10,205	-0.01%
2019/05/16	1	18.80	15	18.80	18.75	-14	10,203	-0.14%
2019/05/15	11	18.86	0	0.00	18.85	11	10,200	0.11%
2019/05/14	0	0.00	3	19.00	19.10	-3	10,188	-0.03%
2019/05/13	10	19.25	2	19.30	19.20	8	10,044	0.08%
2019/05/10	0.2	19.50	1	19.50	19.50	-0.8	10,174	-0.01%
2019/05/08	0	0.00	1	19.65	19.65	-1	10,250	-0.01%
2019/05/07	1	19.75	69	19.88	19.90	-68	10,474	-0.65%
2019/05/03	0	0.00	4	20.00	20.00	-4	10,420	-0.04%
2019/05/02	1	19.95	0	0.00	19.90	1	10,420	0.01%
2019/04/30	0	0.00	2	19.80	19.95	-2	10,445	-0.02%
2019/04/29	0	0.00	2	19.88	19.90	-2	10,433	-0.02%
2019/04/26	0	0.00	3	19.77	19.85	-3	10,405	-0.03%
2019/04/25	1	19.75	0	0.00	19.80	1	10,411	0.01%
2019/04/24	0	0.00	6	19.83	19.85	-6	10,465	-0.06%
2019/04/23	1	19.55	1	19.55	19.70	0	10,416	0.00%
2019/04/22	14	19.74	2	19.73	19.70	12	10,346	0.12%
2019/04/19	0	0.00	7	19.64	19.60	-7	10,338	-0.07%
2019/04/18	1	19.60	21.3	19.63	19.60	-20.3	10,344	-0.20%
2019/04/17	2	19.50	0	0.00	19.50	2	10,327	0.02%
2019/04/15	14	19.36	5	19.45	19.45	9	10,097	0.09%
2019/04/12	2	19.33	5	19.30	19.25	-3	10,076	-0.03%
2019/04/11	2	19.38	0	0.00	19.35	2	10,102	0.02%
2019/04/10	30	19.45	0	0.00	19.55	30	10,053	0.30%
2019/04/09	2	19.40	1	19.40	19.50	1	9,955	0.01%
2019/04/08	1	19.45	0	0.00	19.50	1	9,935	0.01%
2019/04/03	20	19.10	0	0.00	19.15	20	9,729	0.21%
2019/04/02	2	19.08	0	0.00	19.10	2	9,683	0.02%
2019/04/01	4	19.09	0	0.00	19.05	4	9,660	0.04%
2019/03/29	1	18.95	0	0.00	19.15	1	9,531	0.01%
2019/03/28	0	0.00	1.4	18.96	19.00	-1.4	9,485	-0.01%
2019/03/27	5	19.00	13	19.02	19.00	-8	9,500	-0.08%
2019/03/26	4	18.90	4	18.90	18.90	0	9,466	0.00%
2019/03/25	14	18.80	0	0.00	18.85	14	9,456	0.15%
2019/03/22	0	0.00	7	19.10	19.10	-7	9,221	-0.08%
2019/03/21	0	0.00	3	19.00	19.00	-3	9,203	-0.03%
2019/03/20	1	18.95	0	0.00	19.00	1	9,270	0.01%
2019/03/19	0	0.00	1	19.05	19.00	-1	9,244	-0.01%
2019/03/18	0	0.00	2	18.93	19.00	-2	9,209	-0.02%
2019/03/15	1	18.80	0	0.00	18.75	1	9,342	0.01%
2019/03/14	4	18.85	0	0.00	18.80	4	9,137	0.04%
2019/03/13	0	0.00	5	18.86	18.90	-5	9,307	-0.05%
2019/03/12	0	0.00	1	18.80	18.80	-1	9,302	-0.01%
2019/03/08	1	18.80	2	18.80	18.90	-1	9,367	-0.01%
2019/03/07	1	19.05	0	0.00	19.00	1	9,522	0.01%
2019/03/06	0	0.00	1	18.95	19.00	-1	9,533	-0.01%
2019/03/05	0	0.00	2	18.90	18.90	-2	9,530	-0.02%
2019/02/27	13	19.03	16	18.96	19.10	-3	9,392	-0.03%
2019/02/26	9	18.78	5	18.73	18.80	4	9,065	0.04%
2019/02/25	39	18.41	30	18.43	18.45	9	8,678	0.10%
2019/02/22	1	18.25	0	0.00	18.35	1	8,646	0.01%
2019/02/21	4	18.28	2	18.30	18.30	2	8,666	0.02%
2019/02/18	2	18.23	0	0.00	18.20	2	8,650	0.02%
2019/02/15	18.3	18.20	3	18.25	18.10	15.3	8,676	0.18%
2019/02/14	3	18.25	0	0.00	18.15	3	8,603	0.03%
2019/02/13	4	18.24	0	0.00	18.35	4	8,586	0.05%
2019/02/12	1	18.45	0	0.00	18.45	1	8,516	0.01%
2019/02/11	11	18.45	1	18.45	18.50	10	8,457	0.12%
2019/01/30	0	0.00	11	18.15	18.20	-11	8,245	-0.13%
2019/01/29	0	0.00	0.2	18.10	18.10	-0.2	8,079	0.00%
2019/01/28	2	17.90	24	18.02	18.10	-22	7,968	-0.28%
2019/01/25	2	17.78	1	17.80	17.80	1	7,712	0.01%
2019/01/23	1	17.55	0	0.00	17.60	1	7,638	0.01%
2019/01/21	5	17.63	4	17.65	17.65	1	7,579	0.01%
2019/01/18	1	17.55	0	0.00	17.55	1	7,593	0.01%
2019/01/17	0	0.00	1	17.55	17.50	-1	7,598	-0.01%
2019/01/16	4	17.50	5	17.50	17.50	-1	7,636	-0.01%
2019/01/15	1	17.55	0	0.00	17.50	1	7,662	0.01%
2019/01/04	2	17.10	1	17.20	17.10	1	7,823	0.01%
2019/01/03	3	17.40	0	0.00	17.40	3	8,101	0.04%
2019/01/02	0	0.00	1.2	17.62	17.45	-1.2	8,116	-0.01%
2018/12/28	1	17.50	0	0.00	17.45	1	8,103	0.01%
2018/12/26	2	17.55	0	0.00	17.50	2	8,252	0.02%
2018/12/25	1	17.45	0	0.00	17.60	1	8,225	0.01%
2018/12/22	1	17.40	0.1	17.50	17.40	0.9	8,275	0.01%
2018/12/14	1	17.80	1	17.60	17.60	0	8,452	0.00%
2018/12/11	1	17.30	0	0.00	17.35	1	8,345	0.01%
2018/12/07	9	17.53	0	0.00	17.55	9	8,196	0.11%
2018/12/06	4	17.40	1	17.50	17.55	3	8,204	0.04%
2018/12/05	0.2	17.90	0	0.00	17.80	0.2	7,978	0.00%
2018/12/04	3.1	17.97	0	0.00	17.90	3.1	7,972	0.04%
2018/12/03	1	17.75	0	0.00	17.90	1	7,930	0.01%
2018/11/30	2	17.68	0	0.00	17.60	2	7,810	0.03%
2018/11/29	0	0.00	5	17.60	17.50	-5	7,609	-0.07%
2018/11/28	22	17.55	0	0.00	17.70	22	7,528	0.29%
2018/11/27	0	0.00	1	17.50	17.65	-1	7,466	-0.01%
2018/11/23	1	17.35	1	17.45	17.50	0	7,428	0.00%
2018/11/22	0	0.00	1	17.45	17.40	-1	7,448	-0.01%
2018/11/21	0	0.00	1	17.55	17.45	-1	7,545	-0.01%
2018/11/20	2	17.55	2	17.60	17.50	0	7,587	0.00%
2018/11/19	1	17.65	0	0.00	17.70	1	7,908	0.01%
2018/11/16	2	17.70	1	17.70	17.70	1	7,947	0.01%
2018/11/15	0	0.00	3	17.50	17.60	-3	7,937	-0.04%
2018/11/13	2	17.35	0	0.00	17.45	2	7,964	0.03%
2018/11/09	5	17.48	0	0.00	17.45	5	7,957	0.06%
2018/11/08	5	17.90	4	17.80	17.80	1	7,919	0.01%
2018/11/06	0	0.00	1	17.50	17.45	-1	7,924	-0.01%
2018/11/05	0	0.00	1	17.30	17.50	-1	8,001	-0.01%
2018/11/02	0	0.00	1	17.25	17.35	-1	8,043	-0.01%
2018/11/01	0	0.00	4	17.20	17.20	-4	8,172	-0.05%
2018/10/31	1	17.00	0	0.00	17.05	1	8,113	0.01%
2018/10/30	2	16.80	0	0.00	16.85	2	8,051	0.02%
2018/10/29	5	16.84	1	16.85	16.90	4	8,124	0.05%
2018/10/26	0	0.00	1	17.00	16.75	-1	8,220	-0.01%
2018/10/25	1	16.75	0	0.00	16.85	1	8,255	0.01%
2018/10/24	3	17.00	0	0.00	17.00	3	8,291	0.04%
2018/10/23	3	17.05	0	0.00	17.05	3	8,272	0.04%
2018/10/22	7	17.20	18	17.14	17.10	-11	8,235	-0.13%
2018/10/19	1	17.15	0	0.00	17.15	1	8,188	0.01%
2018/10/18	1	17.20	0	0.00	17.20	1	8,116	0.01%
2018/10/16	5	17.42	0	0.00	17.35	5	8,387	0.06%
2018/10/15	12	17.40	11	17.49	17.40	1	8,438	0.01%
2018/10/12	3	17.67	0	0.00	17.65	3	8,395	0.04%
2018/10/11	10	17.68	7	17.70	17.45	3	8,529	0.04%
2018/10/08	1	18.60	0	0.00	18.55	1	8,276	0.01%
2018/10/05	2	18.53	3	18.50	18.50	-1	8,319	-0.01%
2018/10/03	0	0.00	1	18.90	18.90	-1	8,253	-0.01%
2018/10/02	3	18.87	0	0.00	18.85	3	8,303	0.04%
2018/10/01	0	0.00	2	19.00	19.05	-2	8,340	-0.02%
2018/09/25	5	18.70	0	0.00	18.70	5	8,276	0.06%
2018/09/21	2	18.70	0	0.00	18.80	2	8,301	0.02%
2018/09/20	0	0.00	1	18.90	18.90	-1	8,244	-0.01%
2018/09/14	1	18.80	0	0.00	18.85	1	8,604	0.01%
2018/09/11	0.3	18.85	0	0.00	18.75	0.3	8,965	0.00%
2018/09/07	1	18.80	5	18.90	18.95	-4	9,644	-0.04%
2018/09/06	1	19.05	2	19.05	19.05	-1	9,639	-0.01%
2018/09/05	2	19.05	0	0.00	19.00	2	9,722	0.02%
2018/09/04	0	0.00	1	19.30	19.30	-1	9,746	-0.01%
2018/09/03	1	19.30	0	0.00	19.25	1	9,787	0.01%
2018/08/31	10	19.25	13	19.16	19.25	-3	9,839	-0.03%
2018/08/29	1	19.10	0	0.00	19.20	1	9,937	0.01%
2018/08/28	1	19.15	2	19.15	19.20	-1	10,043	-0.01%
2018/08/27	5	19.10	0	0.00	19.15	5	9,975	0.05%
2018/08/24	5	18.97	0	0.00	19.05	5	10,183	0.05%
2018/08/23	1	18.60	1	18.55	18.65	0	9,863	0.00%
2018/08/21	1	18.65	0	0.00	18.70	1	9,717	0.01%
2018/08/20	4	18.80	0	0.00	18.60	4	9,674	0.04%
2018/08/15	5	18.80	0	0.00	18.75	5	9,603	0.05%
2018/08/13	1	18.70	3	18.80	18.75	-2	9,580	-0.02%
2018/08/10	3	18.93	0	0.00	18.90	3	9,501	0.03%
2018/08/09	5	18.90	0	0.00	19.00	5	9,414	0.05%
2018/08/08	12	19.13	10	19.10	19.15	2	9,413	0.02%
2018/08/06	0	0.00	3	19.05	19.05	-3	9,307	-0.03%
2018/08/02	0	0.00	3	19.05	19.00	-3	9,934	-0.03%
2018/07/30	1	18.85	17	18.84	18.90	-16	9,717	-0.16%
2018/07/27	2	18.85	0	0.00	18.85	2	9,633	0.02%
2018/07/26	2	18.83	0	0.00	18.95	2	9,639	0.02%
2018/07/25	0	0.00	4	19.00	18.90	-4	9,629	-0.04%
2018/07/24	1	18.95	1	18.95	19.00	0	9,781	0.00%
2018/07/23	3	18.95	10	18.95	18.95	-7	9,831	-0.07%
2018/07/20	7	19.90	6	19.88	19.85	1	9,736	0.01%
2018/07/19	3	19.85	0	0.00	19.85	3	9,541	0.03%
2018/07/18	0	0.00	1	19.80	19.80	-1	9,519	-0.01%
2018/07/16	2	19.55	0	0.00	19.50	2	9,272	0.02%
2018/07/09	2	18.98	0	0.00	19.00	2	9,217	0.02%
2018/07/06	21	18.85	9	18.85	18.80	12	9,303	0.13%
2018/07/05	14	18.96	0	0.00	18.90	14	9,255	0.15%
2018/07/02	0.2	19.10	0	0.00	19.00	0.2	9,607	0.00%
2018/06/29	5	19.05	0	0.00	19.20	5	9,537	0.05%
2018/06/28	1	18.95	0	0.00	18.95	1	9,424	0.01%
2018/06/27	6	19.16	0	0.00	19.10	6	9,332	0.06%
2018/06/26	6	19.21	0	0.00	19.25	6	9,280	0.06%
2018/06/25	2	19.15	0	0.00	19.20	2	9,177	0.02%
2018/06/22	12	19.25	0	0.00	19.25	12	9,052	0.13%
2018/06/20	1	19.45	2	19.50	19.55	-1	8,960	-0.01%
2018/06/19	15	19.52	0	0.00	19.60	15	8,889	0.17%
2018/06/15	2	19.53	1	19.50	19.85	1	8,709	0.01%
2018/06/13	0	0.00	2	19.80	19.80	-2	8,281	-0.02%
2018/06/12	1	19.90	0	0.00	19.80	1	8,365	0.01%
2018/06/11	1	20.05	0	0.00	19.95	1	8,321	0.01%
2018/06/06	0	0.00	5	19.90	20.00	-5	8,225	-0.06%
2018/06/05	3	19.85	0	0.00	19.80	3	8,152	0.04%
2018/05/30	0	0.00	1	19.80	19.75	-1	7,769	-0.01%
2018/05/29	5	20.00	2	20.05	20.05	3	7,812	0.04%
2018/05/28	0	0.00	1	19.95	19.95	-1	7,875	-0.01%
2018/05/24	0	0.00	0.1	19.85	19.80	-0.1	8,043	0.00%
2018/05/22	0	0.00	0.2	19.85	19.85	-0.2	8,334	0.00%
2018/05/21	0	0.00	2	19.95	19.90	-2	8,454	-0.02%
2018/05/18	1	19.85	0	0.00	19.85	1	8,517	0.01%
2018/05/17	3	20.00	0	0.00	19.85	3	8,628	0.03%
2018/05/15	1	19.90	0	0.00	19.95	1	8,806	0.01%
2018/05/14	0	0.00	3	20.20	20.15	-3	9,130	-0.03%
2018/05/11	2	20.15	3	20.18	20.20	-1	9,149	-0.01%
2018/05/10	6	19.70	5	19.80	19.80	1	9,003	0.01%
2018/05/09	0	0.00	0.8	19.35	19.35	-0.8	8,612	-0.01%
2018/05/03	2	19.40	0	0.00	19.25	2	8,958	0.02%
2018/05/02	0	0.00	2	19.53	19.60	-2	9,347	-0.02%
2018/04/30	2	19.43	0	0.00	19.40	2	9,315	0.02%
2018/04/26	1	19.50	0	0.00	19.55	1	9,142	0.01%
2018/04/24	1	19.50	0	0.00	19.55	1	9,074	0.01%
2018/04/23	3.2	19.77	0	0.00	19.80	3.2	9,066	0.04%
2018/04/18	1	19.55	0	0.00	19.55	1	9,052	0.01%
2018/04/17	1	19.50	0	0.00	19.60	1	9,185	0.01%
2018/04/16	34	19.70	3	19.70	19.70	31	9,153	0.34%
2018/04/12	22	19.51	0	0.00	19.50	22	9,032	0.24%
2018/04/09	2	19.63	2	19.60	19.55	0	8,998	0.00%
2018/04/02	0	0.00	2	20.05	20.00	-2	8,824	-0.02%
2018/03/30	4	20.00	0	0.00	19.80	4	8,876	0.05%
2018/03/29	1	19.90	0	0.00	19.85	1	8,787	0.01%
2018/03/28	1	19.95	0	0.00	19.95	1	8,697	0.01%
2018/03/27	1	20.10	0	0.00	20.05	1	8,714	0.01%
2018/03/23	8	19.76	0	0.00	19.90	8	8,700	0.09%
2018/03/22	1	20.25	0	0.00	20.15	1	8,694	0.01%
2018/03/20	8	20.24	1.6	20.27	20.25	6.4	8,761	0.07%
2018/03/16	10	20.85	2	20.73	20.80	8	8,497	0.09%
2018/03/14	6	20.68	6	20.66	20.80	0	8,400	0.00%
2018/03/12	0	0.00	11	20.60	20.65	-11	8,523	-0.13%
2018/03/08	0	0.00	1	20.35	20.35	-1	8,510	-0.01%
2018/03/07	0	0.00	10	20.26	20.30	-10	8,536	-0.12%
2018/03/06	0	0.00	2	20.20	20.20	-2	8,642	-0.02%
2018/03/02	2	19.95	0	0.00	20.00	2	8,935	0.02%
2018/03/01	3	20.05	25	20.15	20.25	-22	8,997	-0.24%
2018/02/27	5	20.15	0	0.00	20.10	5	8,903	0.06%
2018/02/23	0	0.00	3	20.20	20.30	-3	8,758	-0.03%
2018/02/22	8	19.94	0	0.00	19.80	8	8,689	0.09%
2018/02/12	1	19.95	0	0.00	19.75	1	8,700	0.01%
2018/02/09	0	0.00	2	19.90	19.85	-2	8,770	-0.02%
2018/02/08	6	20.00	2	20.05	19.95	4	8,772	0.05%
2018/02/07	0	0.00	4	20.30	20.10	-4	8,787	-0.05%
2018/02/06	9	19.87	0	0.00	19.80	9	8,814	0.10%
2018/02/05	1	21.00	3	20.95	20.90	-2	8,541	-0.02%
2018/01/31	3	21.65	6	21.63	21.70	-3	9,034	-0.03%
2018/01/30	0	0.00	10	21.50	21.35	-10	8,911	-0.11%
2018/01/26	26	21.85	1	21.60	21.40	25	8,834	0.28%
2018/01/25	4	21.30	12	21.61	21.80	-8	8,693	-0.09%
2018/01/24	0	0.00	2	20.75	20.90	-2	8,270	-0.02%
2018/01/17	2	20.60	0	0.00	20.80	2	8,968	0.02%
2018/01/16	2	20.50	0	0.00	20.60	2	8,963	0.02%
2018/01/15	2	20.35	0	0.00	20.45	2	8,988	0.02%
2018/01/12	2	20.65	0	0.00	20.60	2	9,018	0.02%
2018/01/11	14	20.36	0	0.00	20.30	14	8,971	0.16%
2018/01/10	1	20.70	0	0.00	20.75	1	8,930	0.01%
2018/01/08	0	0.00	2	21.10	21.25	-2	9,148	-0.02%
2018/01/05	0	0.00	5	21.00	21.10	-5	9,232	-0.05%
2018/01/04	1	20.85	0	0.00	20.90	1	9,393	0.01%
2018/01/02	2	21.10	0	0.00	21.10	2	9,509	0.02%