仁寶 (2324)-元大-敦化券商分點個股進出

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

仁寶

(2324)

可現股當沖

股價
37.20
漲跌
▲0.15
漲幅
+0.40%
成交量
31,753張
產業
上市電腦週邊類股
1838人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－元大-敦化券商分點個股進出

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

元大-敦化券商分點個股進出
元大-敦化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	46	37.68	45	37.05	37.20	1	18,638	0.01%
2024/11/20	7	37.05	7	36.75	36.90	0	18,301	0.00%
2024/11/19	2.1	37.08	0	37.20	36.95	2.1	18,098	0.01%
2024/11/18	12	38.37	16.4	38.07	37.15	-4.4	17,771	-0.03%
2024/11/15	18	38.21	1	37.70	37.50	17	17,133	0.10%
2024/11/14	2	37.81	6.2	38.33	38.10	-4.1	16,754	-0.02%
2024/11/13	37	38.21	101	38.67	37.85	-64	16,150	-0.40%	大賣/
2024/11/12	6	36.83	4	36.90	36.85	2	15,117	0.01%
2024/11/11	6	37.42	3	37.62	37.50	3	14,819	0.02%
2024/11/08	52	37.66	9.1	38.12	37.55	42.9	14,730	0.29%
2024/11/07	8	37.91	174.9	38.19	38.15	-166.9	14,401	-1.16%	大賣/鉅額交易
2024/11/06	17	36.20	2	36.98	36.20	15	13,695	0.11%
2024/11/05	0	0.00	13.3	36.30	36.40	-13.3	13,639	-0.10%
2024/11/04	1	36.20	1.7	36.15	36.05	-0.7	13,833	-0.01%
2024/11/01	0.1	35.65	8	35.78	36.10	-7.9	14,244	-0.06%
2024/10/30	0.1	35.80	0	0.00	35.85	0.1	14,214	0.00%
2024/10/29	5.1	35.65	0	0.00	36.00	5.1	14,476	0.04%
2024/10/28	0	0.00	2	36.35	36.30	-2	14,617	-0.01%
2024/10/25	5.2	36.15	8	36.20	36.20	-2.8	14,759	-0.02%
2024/10/24	0.1	35.90	1	36.00	35.80	-0.9	15,077	-0.01%
2024/10/23	5	35.90	0	0.00	35.85	5	15,351	0.03%
2024/10/22	0	0.00	4	36.03	36.20	-4	15,611	-0.03%
2024/10/21	1	35.80	3	35.95	36.00	-2	15,834	-0.01%
2024/10/18	1	35.65	1	35.55	35.50	0	16,017	0.00%
2024/10/17	1	35.60	2	35.55	35.50	-1	16,027	-0.01%
2024/10/16	2	34.80	0	0.00	35.00	2	15,954	0.01%
2024/10/15	5	35.10	4	35.09	35.10	1	15,977	0.01%
2024/10/11	2	34.80	3.2	34.86	34.90	-1.2	16,152	-0.01%
2024/10/09	0	0.00	7.5	34.55	34.50	-7.5	16,284	-0.05%
2024/10/07	0	0.00	1	34.10	34.20	-1	16,709	-0.01%
2024/10/01	0	0.00	4	33.88	34.50	-4	16,703	-0.02%
2024/09/30	2	33.43	0	0.00	33.30	2	16,742	0.01%
2024/09/27	0	0.00	0.1	33.60	33.50	-0.1	16,868	0.00%
2024/09/26	11	33.90	15	33.90	33.30	-4	17,130	-0.02%
2024/09/23	0	0.00	1	33.60	33.40	-1	17,489	-0.01%
2024/09/20	0	0.00	1	33.95	33.50	-1	17,646	-0.01%
2024/09/19	0	0.00	1	33.65	33.75	-1	17,663	-0.01%
2024/09/16	1	34.00	3	34.05	34.15	-2	18,385	-0.01%
2024/09/13	10	33.75	1	33.55	33.85	9	18,702	0.05%
2024/09/12	9	33.45	0	0.00	33.60	9	19,100	0.05%
2024/09/10	1	33.10	0	0.00	32.65	1	19,176	0.01%
2024/09/09	0	0.00	1	32.55	33.10	-1	19,276	-0.01%
2024/09/03	1	33.00	0	0.00	32.90	1	19,516	0.01%
2024/09/02	3	33.30	0	0.00	33.25	3	19,716	0.02%
2024/08/30	2	33.15	0	0.00	33.20	2	20,149	0.01%
2024/08/29	0	0.00	1	33.30	33.40	-1	20,901	0.00%
2024/08/28	1	33.40	0	0.00	33.25	1	21,468	0.00%
2024/08/27	0	0.00	1	33.35	33.65	-1	22,180	0.00%
2024/08/26	1	33.60	3	33.47	33.75	-2	22,427	-0.01%
2024/08/22	1	32.90	0	0.00	33.20	1	23,085	0.00%
2024/08/21	0	0.00	0.7	32.77	32.75	-0.7	23,513	0.00%
2024/08/20	0	0.00	5	32.65	32.50	-5	24,137	-0.02%
2024/08/19	5	32.13	1	32.40	32.05	4	25,473	0.02%
2024/08/16	0.1	32.40	5	32.47	32.30	-4.9	27,966	-0.02%
2024/08/15	1	32.25	2	32.20	32.00	-1	28,084	0.00%
2024/08/14	2	31.83	1	32.70	31.70	1	27,997	0.00%
2024/08/12	0	31.00	0	0.00	31.25	0	28,024	0.00%
2024/08/09	0	0.00	15	31.15	30.85	-15	28,409	-0.05%
2024/08/08	12	29.99	2	30.18	30.05	10	29,532	0.03%
2024/08/07	7	30.92	6	30.89	30.95	1	29,376	0.00%
2024/08/06	5	29.33	8.4	29.71	29.55	-3.4	29,469	-0.01%
2024/08/05	7	29.65	44.1	29.64	29.55	-37.1	29,491	-0.13%
2024/08/02	1.4	31.82	0	0.00	31.65	1.4	29,226	0.00%
2024/08/01	2	32.10	0	0.00	32.40	2	29,304	0.01%
2024/07/31	1	31.65	0	0.00	31.45	1	29,136	0.00%
2024/07/30	9	31.27	0	0.00	31.75	9	28,954	0.03%
2024/07/29	13.2	32.07	0.1	31.95	31.60	13.1	29,087	0.04%
2024/07/26	3	32.68	0	0.00	32.60	3	28,783	0.01%
2024/07/23	0	0.00	12	33.17	33.05	-12	28,558	-0.04%
2024/07/22	3.1	32.55	0	0.00	32.45	3.1	28,407	0.01%
2024/07/19	13.2	33.72	1	33.75	33.60	12.2	28,168	0.04%
2024/07/17	1	34.90	6.1	34.55	34.60	-5.1	28,178	-0.02%
2024/07/16	5.5	34.85	1	34.85	34.90	4.5	28,338	0.02%
2024/07/15	0	34.70	4	35.40	34.65	-4	28,591	-0.01%
2024/07/12	5	35.29	5.2	35.41	35.50	-0.2	28,538	0.00%
2024/07/11	1	35.35	2	35.45	35.30	-1	28,452	0.00%
2024/07/10	0	0.00	2	34.95	34.90	-2	28,581	-0.01%
2024/07/09	5	34.13	2	34.25	34.10	3	28,263	0.01%
2024/07/08	2	34.55	0	0.00	34.60	2	28,296	0.01%
2024/07/05	0.1	34.85	0	0.00	34.80	0.1	28,337	0.00%
2024/07/04	12	34.60	1	34.25	34.30	11	28,464	0.04%
2024/07/02	7.4	34.00	1	33.75	33.80	6.4	28,239	0.02%
2024/07/01	2.4	34.46	0	0.00	34.30	2.4	28,193	0.01%
2024/06/28	2	34.85	0	0.00	34.70	2	28,308	0.01%
2024/06/27	1	34.85	1	34.90	34.80	0	28,413	0.00%
2024/06/26	0.1	35.15	0	0.00	35.15	0.1	29,366	0.00%
2024/06/25	6	34.95	2	34.95	35.20	4	29,515	0.01%
2024/06/24	1	35.35	0	0.00	35.25	1	29,260	0.00%
2024/06/21	2	36.05	7.1	36.05	35.85	-5.1	29,159	-0.02%
2024/06/20	5	36.30	1	36.10	36.25	4	28,916	0.01%
2024/06/19	12	35.86	4	36.05	36.20	8	29,081	0.03%
2024/06/18	6	36.08	2	36.20	36.05	4	29,054	0.01%
2024/06/17	0	0.00	0.1	36.00	35.85	-0.1	29,574	0.00%
2024/06/14	2	35.80	7	35.70	35.75	-5	29,813	-0.02%
2024/06/13	4	35.95	0	0.00	35.85	4	29,810	0.01%
2024/06/12	4	35.50	5	35.70	35.50	-1	30,293	0.00%
2024/06/11	5.2	35.79	0	35.80	35.70	5.2	30,359	0.02%
2024/06/07	4.1	36.24	0	0.00	36.10	4.1	30,372	0.01%
2024/06/06	4	36.43	6	36.69	36.35	-2	30,722	-0.01%
2024/06/05	4	36.53	0	0.00	36.30	4	30,748	0.01%
2024/06/04	21	37.73	2	36.85	36.90	19	30,745	0.06%
2024/06/03	7.1	37.61	6	37.75	37.50	1.1	30,451	0.00%
2024/05/31	11	37.10	3.6	37.15	37.05	7.4	30,470	0.02%
2024/05/30	8	37.38	0	0.00	37.15	8	30,247	0.03%
2024/05/29	3	38.07	5	38.35	38.10	-2	33,697	-0.01%
2024/05/28	28.1	38.52	0	0.00	38.60	28.1	33,602	0.08%
2024/05/27	9	38.74	13	39.02	39.30	-4	33,649	-0.01%
2024/05/24	9	38.54	3	38.50	38.50	6	33,871	0.02%
2024/05/23	55.1	39.43	5	39.02	38.15	50.1	33,266	0.15%
2024/05/22	24.4	39.21	175.2	38.77	40.30	-150.8	32,107	-0.47%	大賣/鉅額交易
2024/05/21	11	36.44	13	36.72	36.75	-2	29,821	-0.01%
2024/05/20	10	36.75	10	37.00	36.75	0	29,697	0.00%
2024/05/17	26.4	37.10	1	37.55	37.10	25.4	29,730	0.09%
2024/05/16	0	0.00	6	37.53	37.45	-6	29,809	-0.02%
2024/05/15	72	37.46	0	0.00	36.55	72	30,121	0.24%
2024/05/14	57	37.72	184	38.14	37.35	-127	30,051	-0.42%	大賣/鉅額交易
2024/05/13	3	36.50	6	36.29	36.50	-3	28,937	-0.01%
2024/05/10	0	0.00	27.1	36.28	36.40	-27.1	29,174	-0.09%
2024/05/09	9	35.81	6	36.05	36.25	3	29,187	0.01%
2024/05/08	3	35.75	10	35.91	36.00	-7	29,033	-0.02%
2024/05/07	3	35.30	0	0.00	35.60	3	29,106	0.01%
2024/05/06	0	0.00	5	35.86	35.60	-5	29,050	-0.02%
2024/05/03	1	35.40	3	35.72	35.10	-2	29,716	-0.01%
2024/05/02	6	35.00	2.5	35.14	35.05	3.5	30,087	0.01%
2024/04/29	0	0.00	0.1	36.35	36.35	-0.1	30,559	0.00%
2024/04/26	0	0.00	2	35.80	36.00	-2	31,554	-0.01%
2024/04/25	0	0.00	22	35.15	35.50	-22	32,093	-0.07%
2024/04/24	10	35.00	4	35.47	35.50	6	32,671	0.02%
2024/04/23	1	34.50	1	34.75	34.50	0	32,739	0.00%
2024/04/22	13	34.38	3	34.32	34.20	10	32,862	0.03%
2024/04/19	8	35.48	1	35.55	35.30	7	32,811	0.02%
2024/04/18	0	0.00	8	36.01	36.05	-8	32,823	-0.02%
2024/04/17	8	35.40	0	0.00	35.60	8	33,090	0.02%
2024/04/16	9	35.46	15	35.87	35.30	-6	33,636	-0.02%
2024/04/15	5	36.35	2	36.55	36.30	3	34,543	0.01%
2024/04/12	12	36.70	0	0.00	36.40	12	35,140	0.03%
2024/04/11	12	36.68	5	36.89	36.85	7	35,475	0.02%
2024/04/10	5.5	36.70	2.7	36.84	36.60	2.8	36,142	0.01%
2024/04/09	0	0.00	2	36.48	36.45	-2	36,798	-0.01%
2024/04/08	16.3	35.90	0	0.00	35.95	16.3	37,651	0.04%
2024/04/03	6.3	36.64	5	37.00	36.55	1.3	38,743	0.00%
2024/04/02	1	37.00	0	0.00	36.85	1	40,335	0.00%
2024/04/01	11	36.85	3	36.60	36.55	8	42,947	0.02%
2024/03/29	58.2	35.98	7	36.04	36.20	51.1	45,500	0.11%
2024/03/28	11.1	38.16	13	38.22	38.30	-1.9	46,371	0.00%
2024/03/27	1	38.10	10.2	38.30	38.10	-9.2	47,113	-0.02%
2024/03/26	3	38.02	2	37.90	37.90	1	49,405	0.00%
2024/03/25	44	39.04	4	38.76	38.55	40	53,777	0.07%
2024/03/22	2	38.55	15	38.81	38.65	-13	54,284	-0.02%
2024/03/21	3	38.18	16.1	38.42	38.40	-13.1	54,988	-0.02%
2024/03/20	14.6	38.21	32.1	38.13	37.90	-17.5	54,984	-0.03%
2024/03/19	0	0.00	50	37.45	37.20	-50	55,002	-0.09%
2024/03/18	7	36.88	1	37.00	36.90	6	55,410	0.01%
2024/03/15	3	36.65	2.2	36.55	37.00	0.8	55,491	0.00%
2024/03/14	2	36.90	0	0.00	36.65	2	55,260	0.00%
2024/03/13	10	37.35	1	37.20	36.70	9	55,030	0.02%
2024/03/12	8	36.21	10	36.98	37.20	-2	54,872	0.00%
2024/03/11	3	36.60	4	36.78	36.90	-1	54,603	0.00%
2024/03/08	28	36.76	18	36.71	36.65	10	54,474	0.02%
2024/03/07	12	36.89	11	36.99	36.55	1	54,118	0.00%
2024/03/06	23	37.73	8	37.70	37.55	15	53,599	0.03%
2024/03/05	14	37.91	32	37.79	37.80	-18	53,461	-0.03%
2024/03/04	74.1	38.37	72.2	39.35	38.00	1.9	52,965	0.00%
2024/03/01	5	36.59	20	36.92	36.70	-15	49,312	-0.03%
2024/02/29	12	35.92	1	36.30	36.50	11	49,162	0.02%
2024/02/27	19	36.83	29	37.52	36.50	-10	48,643	-0.02%
2024/02/26	5	36.00	1.2	36.00	36.00	3.8	47,815	0.01%
2024/02/23	15	36.60	8	36.94	36.20	7	47,759	0.01%
2024/02/22	5	36.55	0	0.00	36.75	5	47,852	0.01%
2024/02/21	6	36.56	5	36.64	36.75	1	47,736	0.00%
2024/02/20	0.1	36.75	0	0.00	36.80	0.1	47,744	0.00%
2024/02/19	21	36.38	44	36.84	36.90	-23	47,640	-0.05%
2024/02/16	1	36.95	18.5	36.41	36.85	-17.5	47,432	-0.04%
2024/02/15	17.2	35.99	2	35.95	35.80	15.2	46,988	0.03%
2024/02/05	1.3	35.93	5	36.02	35.90	-3.7	46,768	-0.01%
2024/02/02	3	36.20	1	35.95	35.80	2	46,629	0.00%
2024/02/01	10	36.40	1	35.90	36.40	9	46,487	0.02%
2024/01/31	0	0.00	2	36.00	35.85	-2	46,345	0.00%
2024/01/30	12	36.21	5	36.13	36.00	7	46,228	0.02%
2024/01/29	9	35.76	7	36.19	36.35	2	46,094	0.00%
2024/01/26	48.3	35.66	17	35.79	35.50	31.3	45,936	0.07%
2024/01/25	7	37.10	13	37.31	37.20	-6	45,153	-0.01%
2024/01/24	6	36.98	0	0.00	36.85	6	44,784	0.01%
2024/01/23	1.5	37.52	3	37.85	37.55	-1.5	44,688	0.00%
2024/01/22	35	37.44	35	37.33	37.60	0	44,242	0.00%
2024/01/19	7	36.16	8	36.18	36.30	-1	43,240	0.00%
2024/01/18	19	34.99	8	35.15	34.80	11	42,754	0.03%
2024/01/17	10	34.73	0	0.00	34.55	10	42,118	0.02%
2024/01/16	4	34.91	0	35.65	35.00	4	41,998	0.01%
2024/01/15	3	35.88	4	35.88	35.55	-1	41,748	0.00%
2024/01/12	6	35.46	2	35.50	35.60	4	41,713	0.01%
2024/01/11	1.5	36.10	1	36.05	36.10	0.5	41,571	0.00%
2024/01/10	18.2	35.96	2	36.22	35.85	16.1	41,583	0.04%
2024/01/09	8.2	37.14	1.1	36.91	36.95	7.1	41,042	0.02%
2024/01/08	21.1	37.76	15	37.67	37.75	6	40,032	0.02%
2024/01/05	13	37.06	4	37.19	36.95	9	39,758	0.02%
2024/01/04	18	37.39	20	37.38	37.30	-2	39,379	-0.01%
2024/01/03	38.1	38.47	19	38.39	38.10	19.1	38,862	0.05%
2024/01/02	8	39.13	29	39.90	39.55	-21	38,130	-0.06%
2023/12/29	38	39.40	44	39.94	39.85	-6	37,329	-0.02%
2023/12/28	17.3	39.57	53	39.30	38.95	-35.7	36,084	-0.10%
2023/12/27	49.1	39.97	40	40.06	40.20	9.1	34,511	0.03%
2023/12/26	57	38.55	101	38.62	39.05	-44	31,846	-0.14%	大賣/
2023/12/25	59	37.18	42.1	36.59	37.10	16.9	29,191	0.06%
2023/12/22	6	36.13	68	36.14	36.10	-62	27,245	-0.23%
2023/12/21	37	36.85	28.3	37.17	36.70	8.7	26,262	0.03%
2023/12/20	28	37.05	79.7	37.01	37.40	-51.7	23,885	-0.22%
2023/12/19	9.2	33.93	3	33.95	34.00	6.2	19,249	0.03%
2023/12/18	92.1	34.88	66.1	35.65	34.60	26	18,792	0.14%
2023/12/15	3	33.22	5	33.44	33.05	-2	17,746	-0.01%
2023/12/14	66	33.86	48	33.77	33.65	18	17,422	0.10%
2023/12/13	36	32.90	13.7	33.14	33.75	22.3	16,926	0.13%
2023/12/12	7	31.95	0	0.00	32.00	7	16,677	0.04%
2023/12/11	2	31.90	39.2	31.96	32.20	-37.2	16,723	-0.22%
2023/12/08	0	0.00	6	31.35	31.20	-6	16,423	-0.04%
2023/12/07	16	31.31	0	0.00	30.95	16	16,698	0.10%
2023/12/05	1	30.40	3	30.30	30.40	-2	16,872	-0.01%
2023/12/01	4	30.50	0	0.00	30.35	4	17,274	0.02%
2023/11/30	3	30.77	0	0.00	30.90	3	17,485	0.02%
2023/11/29	7	30.95	0	0.00	30.75	7	17,308	0.04%
2023/11/28	1	30.85	2.2	30.80	30.65	-1.2	17,447	-0.01%
2023/11/27	0	0.00	4.8	30.53	30.35	-4.8	18,073	-0.03%
2023/11/24	3	30.40	0	0.00	30.25	3	18,300	0.02%
2023/11/22	8	31.13	2	31.00	30.80	6	19,074	0.03%
2023/11/21	1	31.10	12	30.94	31.20	-11	19,818	-0.06%
2023/11/20	4	30.55	0	0.00	30.75	4	20,759	0.02%
2023/11/17	2.1	30.25	0	0.00	30.35	2.1	21,344	0.01%
2023/11/16	0	0.00	1	30.35	30.00	-1	22,307	0.00%
2023/11/15	0	0.00	1	30.40	30.25	-1	23,218	0.00%
2023/11/14	11	29.80	10	30.15	30.25	1	24,883	0.00%
2023/11/13	3	30.08	3	30.08	30.10	0	27,522	0.00%
2023/11/10	2	29.55	0	0.00	29.75	2	29,703	0.01%
2023/11/09	5	29.30	0	0.00	29.60	5	33,727	0.01%
2023/11/08	0	0.00	7	30.00	29.95	-7	35,377	-0.02%
2023/11/06	10	29.65	0.6	29.80	29.80	9.4	36,046	0.03%
2023/11/03	4	29.06	0	0.00	28.95	4	36,127	0.01%
2023/11/01	0	0.00	6	28.43	28.70	-6	36,874	-0.02%
2023/10/31	0.1	28.25	0	0.00	28.05	0.1	37,021	0.00%
2023/10/27	0	0.00	3	29.05	29.05	-3	37,367	-0.01%
2023/10/26	1	29.10	2	29.15	29.05	-1	37,935	0.00%
2023/10/25	5	29.40	0	0.00	29.05	5	38,055	0.01%
2023/10/23	0	0.00	4	28.40	28.45	-4	38,367	-0.01%
2023/10/20	1	28.85	2	28.85	28.80	-1	39,091	0.00%
2023/10/19	0	0.00	1	29.35	29.25	-1	39,612	0.00%
2023/10/18	1	28.75	3	28.80	28.95	-2	40,159	0.00%
2023/10/16	1	29.55	2.8	29.81	29.50	-1.8	43,130	0.00%
2023/10/13	4	30.00	0	0.00	30.20	4	46,846	0.01%
2023/10/11	0	0.00	5	30.90	30.80	-5	48,798	-0.01%
2023/10/06	5	30.70	0	0.00	30.50	5	50,264	0.01%
2023/10/03	6	30.94	1	31.15	30.90	5	50,569	0.01%
2023/09/28	5	30.91	0	0.00	30.70	5	50,653	0.01%
2023/09/27	1	30.85	0	0.00	31.00	1	50,576	0.00%
2023/09/26	0	0.00	14	30.85	30.70	-14	50,905	-0.03%
2023/09/25	1	30.50	0	0.00	30.60	1	51,029	0.00%
2023/09/21	1	30.20	1.4	30.19	30.55	-0.4	51,904	0.00%
2023/09/20	1	30.55	0	0.00	30.55	1	51,754	0.00%
2023/09/19	0	0.00	0.8	31.05	30.95	-0.8	51,653	0.00%
2023/09/18	7	31.16	2	31.13	31.05	5	51,861	0.01%
2023/09/15	0	0.00	1	31.65	31.80	-1	52,131	0.00%
2023/09/14	1	32.00	1.2	32.00	31.85	-0.2	52,095	0.00%
2023/09/13	0	0.00	17	31.19	31.40	-17	52,884	-0.03%
2023/09/12	8	30.93	39	31.39	31.35	-31	54,129	-0.06%
2023/09/11	30.3	30.83	37	30.86	30.80	-6.7	54,301	-0.01%
2023/09/08	18.1	31.72	10	31.75	31.75	8.1	54,225	0.01%
2023/09/07	28	31.61	0	0.00	31.40	28	54,489	0.05%
2023/09/06	0.1	31.95	1	32.10	32.00	-1	54,459	0.00%
2023/09/05	1	32.10	0.5	32.10	32.00	0.5	54,492	0.00%
2023/09/04	133	31.56	132	31.54	31.85	1	54,597	0.00%	大買/大賣/
2023/09/01	44	31.93	34	31.75	31.80	10	54,596	0.02%
2023/08/31	28.1	31.93	51	31.82	31.90	-22.9	54,525	-0.04%
2023/08/30	41	33.15	26	32.82	32.90	15	54,063	0.03%
2023/08/29	34	33.19	29	33.10	33.35	5	54,588	0.01%
2023/08/28	22.1	32.72	37	32.96	33.00	-15	54,608	-0.03%
2023/08/25	35	33.19	24	33.06	33.15	11	55,001	0.02%
2023/08/24	54.1	34.00	43.1	34.35	33.95	11	54,612	0.02%
2023/08/23	0	0.00	10.1	34.42	34.40	-10.1	54,144	-0.02%
2023/08/22	43.1	34.94	23	35.27	34.75	20.1	54,201	0.04%
2023/08/21	18.1	35.07	24	35.22	34.65	-5.9	53,634	-0.01%
2023/08/18	108.2	35.37	65.4	35.39	34.75	42.8	53,128	0.08%	大買/
2023/08/17	97	37.08	116	36.86	37.00	-19	51,737	-0.04%	大賣/
2023/08/16	80.1	34.93	69	34.43	35.95	11.1	49,308	0.02%
2023/08/15	76.5	35.38	112.5	35.48	35.80	-36	47,305	-0.08%	大賣/
2023/08/14	27	32.88	44.1	32.77	32.75	-17.1	43,592	-0.04%
2023/08/11	20	30.73	22	30.72	30.75	-2	42,224	0.00%
2023/08/10	3.1	30.10	2	29.90	30.00	1.1	42,016	0.00%
2023/08/09	3	31.35	7	31.45	31.55	-4	41,821	-0.01%
2023/08/08	1	31.30	8.1	31.26	31.40	-7.1	41,932	-0.02%
2023/08/07	16	30.83	18	30.99	30.95	-2	41,845	0.00%
2023/08/04	0	0.00	3	29.90	30.05	-3	41,764	-0.01%
2023/08/02	5.1	29.34	4	29.39	29.45	1.1	41,937	0.00%
2023/08/01	19	30.06	31	30.18	30.30	-12	41,504	-0.03%
2023/07/31	23.1	31.46	0	0.00	30.45	23.1	41,356	0.06%
2023/07/28	5	31.00	2.3	31.13	31.30	2.7	40,709	0.01%
2023/07/27	16.1	31.42	16	31.06	30.95	0.1	40,510	0.00%
2023/07/26	7	31.31	14.5	31.43	31.65	-7.5	40,367	-0.02%
2023/07/25	8	32.23	5	32.14	31.80	3	40,130	0.01%
2023/07/24	27	31.54	3	31.23	31.65	24	39,360	0.06%
2023/07/21	28	30.85	24	31.03	31.05	4	38,783	0.01%
2023/07/20	11.3	30.55	22	30.65	30.45	-10.7	38,203	-0.03%
2023/07/19	78.3	32.25	36	32.00	31.10	42.3	37,560	0.11%
2023/07/18	191.8	34.67	171.2	35.20	34.45	20.5	35,272	0.06%	大買/大賣/
2023/07/17	214	33.01	208.5	33.03	33.55	5.5	31,798	0.02%	大買/大賣/
2023/07/14	40	30.46	59.1	30.58	30.50	-19.1	30,673	-0.06%
2023/07/13	57	31.36	32	30.98	30.55	25	30,077	0.08%
2023/07/12	9	29.34	10.3	29.49	29.55	-1.3	28,557	0.00%
2023/07/11	3	28.80	0	0.00	28.95	3	28,473	0.01%
2023/07/10	5.1	28.70	5	28.70	28.70	0.1	28,477	0.00%
2023/07/07	1	28.95	2.1	29.21	29.20	-1.1	28,339	0.00%
2023/07/06	23	29.94	19.3	29.79	29.80	3.7	28,080	0.01%
2023/07/05	0	30.35	7	30.19	30.05	-7	27,977	-0.03%
2023/07/04	23	30.16	22	30.14	30.25	1	28,041	0.00%
2023/07/03	10	29.70	0	29.70	29.70	10	27,839	0.04%
2023/06/30	1.1	29.18	0	0.00	29.25	1.1	27,788	0.00%
2023/06/29	7	29.65	27.8	29.76	29.50	-20.8	27,774	-0.07%
2023/06/27	1.1	28.84	3	28.65	28.75	-2	27,184	-0.01%
2023/06/26	16.1	28.79	0.3	29.20	29.10	15.8	27,173	0.06%
2023/06/21	12	29.01	2	29.25	29.35	10	27,009	0.04%
2023/06/20	0	0.00	4	28.71	28.90	-4	26,804	-0.01%
2023/06/19	29.7	28.02	17.4	28.39	28.55	12.3	26,509	0.05%
2023/06/16	10.2	30.12	17	29.84	29.90	-6.8	25,537	-0.03%
2023/06/14	6.1	28.54	0	0.00	28.55	6.1	24,163	0.03%
2023/06/13	1.2	29.10	1,012	28.72	29.00	-1,010.8	24,213	-4.17%	大賣/鉅額交易
2023/06/12	5	28.69	1	28.80	28.50	4	23,926	0.02%
2023/06/09	6.5	28.80	3	28.77	28.85	3.5	23,889	0.01%
2023/06/08	0	0.00	2	28.60	28.20	-2	23,909	-0.01%
2023/06/07	1.1	28.26	3	28.35	28.45	-1.9	23,649	-0.01%
2023/06/06	10	28.00	202	28.10	28.00	-192	23,409	-0.82%	大賣/鉅額交易
2023/06/05	0	0.00	44.4	28.60	28.25	-44.4	23,204	-0.19%
2023/06/02	1	28.40	21.1	28.56	28.40	-20.1	22,916	-0.09%
2023/06/01	3.5	27.33	2	26.90	27.30	1.5	22,195	0.01%
2023/05/31	0	0.00	7	27.51	27.85	-7	21,705	-0.03%
2023/05/30	26.1	27.57	0.7	27.55	27.55	25.4	20,963	0.12%
2023/05/29	4	28.41	7.1	28.24	28.15	-3.1	20,625	-0.01%
2023/05/26	0.4	27.40	1.1	27.49	27.55	-0.7	19,923	0.00%
2023/05/25	0	0.00	88	26.96	27.35	-88	19,340	-0.45%
2023/05/24	0	0.00	8	26.41	27.00	-8	18,896	-0.04%
2023/05/23	0	0.00	5	26.30	26.45	-5	18,417	-0.03%
2023/05/22	2	26.75	4	26.81	26.70	-2	18,037	-0.01%
2023/05/19	1	26.30	0	0.00	26.40	1	17,650	0.01%
2023/05/18	16	26.47	3	26.57	26.45	13	17,539	0.07%
2023/05/17	1	25.85	4.1	26.40	26.35	-3.1	17,261	-0.02%
2023/05/16	10	25.85	2	25.90	26.00	8	16,926	0.05%
2023/05/15	0	0.00	3	25.95	25.90	-3	16,867	-0.02%
2023/05/12	0	0.00	9.1	25.75	25.85	-9.1	16,744	-0.05%
2023/05/11	0	0.00	9.1	25.75	25.85	-9.1	16,429	-0.06%
2023/05/10	0	0.00	11.3	25.53	25.60	-11.3	16,053	-0.07%
2023/05/09	703	25.25	9	25.31	25.35	694	15,868	4.37%	大買/鉅額交易
2023/05/08	503	24.55	2.5	24.47	24.60	500.5	15,673	3.19%	大買/鉅額交易
2023/05/02	0	0.00	4.5	24.08	24.30	-4.5	15,828	-0.03%
2023/04/27	0	0.00	1	23.80	23.75	-1	15,757	-0.01%
2023/04/25	0	0.00	1	23.65	23.70	-1	15,642	-0.01%
2023/04/24	4.1	23.95	0	24.00	23.95	4.1	15,494	0.03%
2023/04/21	0.1	24.55	1.1	24.49	24.40	-1	15,237	-0.01%
2023/04/20	1	24.35	0	0.00	24.15	1	14,956	0.01%
2023/04/19	3.1	25.54	8	25.57	25.65	-4.9	14,496	-0.03%
2023/04/18	5	25.11	0	0.00	25.15	5	13,798	0.04%
2023/04/17	4	25.20	0	0.00	25.15	4	13,663	0.03%
2023/04/14	3	25.37	90	25.25	25.25	-87	13,369	-0.65%
2023/04/13	0	0.00	5	25.70	25.55	-5	13,242	-0.04%
2023/04/12	0	0.00	1	25.75	25.75	-1	13,085	-0.01%
2023/04/11	2	25.70	25	25.70	25.75	-23	12,964	-0.18%
2023/04/10	0	25.70	1	25.70	25.65	-1	12,817	-0.01%
2023/04/07	0	0.00	7.7	25.55	25.65	-7.7	12,730	-0.06%
2023/04/06	0	0.00	4	25.36	25.45	-4	12,503	-0.03%
2023/03/31	0	0.00	1	25.35	25.25	-1	12,322	-0.01%
2023/03/30	0	0.00	10	25.11	25.25	-10	12,469	-0.08%
2023/03/29	3	24.73	3	24.78	24.80	0	12,536	0.00%
2023/03/28	1	24.55	13	24.80	24.70	-12	12,867	-0.09%
2023/03/27	0	0.00	22	24.85	24.75	-22	13,389	-0.16%
2023/03/24	5	24.71	5	24.76	24.70	0	13,798	0.00%
2023/03/23	3	24.95	7	24.89	24.85	-4	13,642	-0.03%
2023/03/22	2	24.65	1	24.70	24.70	1	13,471	0.01%
2023/03/21	0	0.00	2	24.30	24.30	-2	13,442	-0.01%
2023/03/20	4	24.04	0	0.00	24.00	4	13,388	0.03%
2023/03/17	2	24.20	1	24.30	24.20	1	13,338	0.01%
2023/03/16	2	23.70	1	23.90	24.20	1	13,026	0.01%
2023/03/14	3	24.38	3	24.60	24.35	0	12,691	0.00%
2023/03/13	0	0.00	10	24.71	24.65	-10	12,629	-0.08%
2023/03/10	1	24.50	0	0.00	24.65	1	12,437	0.01%
2023/03/09	1	24.65	5	24.65	24.75	-4	12,385	-0.03%
2023/03/07	1.3	24.71	1	24.75	24.85	0.3	12,695	0.00%
2023/03/06	0	0.00	2	24.73	24.85	-2	12,786	-0.02%
2023/03/02	0	0.00	1	24.15	24.25	-1	12,801	-0.01%
2023/03/01	10	24.25	0	0.00	24.25	10	12,786	0.08%
2023/02/24	0	0.00	1	24.20	24.15	-1	12,860	-0.01%
2023/02/20	2	23.58	0	0.00	23.60	2	12,920	0.02%
2023/02/15	1	23.45	1	23.60	23.50	0	13,040	0.00%
2023/02/14	1	23.50	0	0.00	23.50	1	12,968	0.01%
2023/02/13	1	23.60	22	23.56	23.70	-21	12,924	-0.16%
2023/02/10	1	23.50	0	0.00	23.45	1	12,848	0.01%
2023/02/08	0.1	23.55	1	23.55	23.50	-1	12,855	-0.01%
2023/02/07	1.2	23.46	1	23.60	23.60	0.2	12,873	0.00%
2023/02/06	1.1	23.35	7	23.43	23.40	-5.9	12,765	-0.05%
2023/02/03	0	0.00	1	23.10	22.95	-1	12,554	-0.01%
2023/02/02	0	0.00	10	23.10	23.05	-10	12,592	-0.08%
2023/02/01	2.1	22.63	0	0.00	22.80	2.1	12,490	0.02%
2023/01/31	5	22.77	0	0.00	22.60	5	12,547	0.04%
2023/01/30	3	22.88	30	23.14	23.20	-27	12,313	-0.22%
2023/01/16	1	22.70	0	0.00	22.75	1	12,192	0.01%
2023/01/12	3	22.77	0	0.00	22.70	3	12,602	0.02%
2023/01/11	3	23.02	0	0.00	22.90	3	12,773	0.02%
2023/01/10	1	23.15	0	0.00	23.25	1	12,964	0.01%
2023/01/09	0	0.00	10	23.25	23.30	-10	13,108	-0.08%
2023/01/05	1	23.00	0	0.00	23.00	1	13,362	0.01%
2023/01/04	1	23.10	0	0.00	23.05	1	13,407	0.01%
2023/01/03	1	22.95	10	23.20	23.20	-9	13,536	-0.07%
2022/12/30	0	0.00	40	23.11	23.05	-40	13,484	-0.30%
2022/12/29	0	0.00	11	22.94	23.05	-11	13,441	-0.08%
2022/12/27	0	0.00	10	23.00	23.00	-10	13,663	-0.07%
2022/12/26	0	0.00	13	22.95	23.00	-13	13,737	-0.09%
2022/12/23	0	0.00	1	22.85	22.95	-1	13,967	-0.01%
2022/12/21	0	0.00	1	22.70	22.85	-1	14,272	-0.01%
2022/12/20	1	22.50	1	22.75	22.70	0	14,104	0.00%
2022/12/19	1	22.60	5	22.85	22.85	-4	13,870	-0.03%
2022/12/15	0	0.00	3	21.80	21.90	-3	13,197	-0.02%
2022/12/09	3	21.80	0	21.90	21.95	3	14,698	0.02%
2022/12/05	1	21.70	0	0.00	21.85	1	14,939	0.01%
2022/12/01	5.3	21.61	0	0.00	21.55	5.3	14,917	0.04%
2022/11/30	5	21.45	0	0.00	21.65	5	14,812	0.03%
2022/11/29	1	21.55	0	0.00	21.50	1	14,615	0.01%
2022/11/28	26	21.40	0	0.00	21.75	26	14,614	0.18%
2022/11/24	10.5	21.35	1	21.35	21.85	9.5	14,705	0.06%
2022/11/23	1	20.90	0	0.00	21.05	1	14,700	0.01%
2022/11/22	0	0.00	10	20.95	20.90	-10	14,772	-0.07%
2022/11/21	2	21.10	0	0.00	21.10	2	14,560	0.01%
2022/11/17	1	21.60	0	0.00	21.60	1	14,440	0.01%
2022/11/16	1	21.85	0	0.00	21.70	1	14,421	0.01%
2022/11/14	2	21.83	0	0.00	22.00	2	14,450	0.01%
2022/11/10	0	0.00	2	21.75	21.75	-2	14,210	-0.01%
2022/11/09	0.1	21.55	0	0.00	21.80	0.1	14,301	0.00%
2022/11/07	1.1	21.30	0	0.00	21.45	1.1	14,641	0.01%
2022/11/02	1	20.95	0	0.00	21.15	1	14,700	0.01%
2022/11/01	2	20.90	0	0.00	20.90	2	14,687	0.01%
2022/10/28	2	20.73	0	0.00	20.75	2	14,713	0.01%
2022/10/27	2	20.60	0	0.00	20.60	2	14,779	0.01%
2022/10/20	0	0.00	5	21.08	21.05	-5	14,553	-0.03%
2022/10/19	0.1	21.25	0	0.00	21.05	0.1	14,367	0.00%
2022/10/18	1	21.10	0	0.00	21.15	1	14,133	0.01%
2022/10/17	1	21.10	0	0.00	21.25	1	14,114	0.01%
2022/10/13	0	0.00	1.3	21.62	21.70	-1.3	14,249	-0.01%
2022/10/05	2.3	21.77	0	0.00	21.70	2.3	14,545	0.02%
2022/10/03	1	21.45	0	0.00	21.45	1	14,387	0.01%
2022/09/27	2	21.85	3	21.80	21.80	-1	13,909	-0.01%
2022/09/26	7.5	21.92	0	0.00	21.90	7.5	13,779	0.05%
2022/09/23	0	0.00	1	22.20	22.10	-1	13,858	-0.01%
2022/09/22	5	22.05	0	0.00	22.05	5	14,166	0.04%
2022/09/21	1	22.25	0	0.00	22.25	1	13,819	0.01%
2022/09/20	1	22.45	1	22.55	22.70	0	13,482	0.00%
2022/09/16	1	22.40	0	0.00	22.50	1	12,936	0.01%
2022/09/15	0	0.00	2	23.00	22.80	-2	12,394	-0.02%
2022/09/14	1	22.70	0	0.00	22.55	1	12,235	0.01%
2022/09/13	0	0.00	0.7	23.00	23.15	-0.7	12,225	-0.01%
2022/09/12	0	0.00	0.1	23.00	23.00	-0.1	12,357	0.00%
2022/09/08	0	0.00	3	22.95	23.00	-3	12,637	-0.02%
2022/09/01	0	0.00	1	22.50	22.65	-1	12,518	-0.01%
2022/08/29	1.5	22.67	0	0.00	22.65	1.5	12,292	0.01%
2022/08/24	1	23.00	2	22.90	22.95	-1	12,345	-0.01%
2022/08/22	2	23.00	0.2	23.05	23.15	1.9	12,917	0.01%
2022/08/19	0	0.00	7	23.00	22.90	-7	12,878	-0.05%
2022/08/17	0.1	22.55	0	0.00	22.60	0.1	13,083	0.00%
2022/08/16	0.2	22.45	4.6	22.46	22.50	-4.5	13,170	-0.03%
2022/08/15	1.3	22.36	0	0.00	22.45	1.3	13,258	0.01%
2022/08/12	2	23.00	0	0.00	23.05	2	12,964	0.02%
2022/08/11	0	0.00	1	23.20	23.25	-1	13,032	-0.01%
2022/08/10	0	0.00	1	22.95	23.00	-1	13,266	-0.01%
2022/08/09	0	0.00	14	23.10	23.10	-14	13,341	-0.10%
2022/08/08	0	0.00	0.1	23.05	23.10	-0.1	13,627	0.00%
2022/08/03	1	22.95	0.5	22.95	23.10	0.5	14,339	0.00%
2022/08/02	0	0.00	5	23.07	22.95	-5	14,540	-0.03%
2022/07/29	2	22.88	0	0.00	22.80	2	14,703	0.01%
2022/07/27	2	22.73	1	22.95	22.95	1	14,909	0.01%
2022/07/26	0	0.00	1	22.85	22.60	-1	14,942	-0.01%
2022/07/21	0	0.00	1	22.25	22.40	-1	15,449	-0.01%
2022/07/20	1	22.00	0	0.00	22.10	1	15,553	0.01%
2022/07/19	1	21.70	0.1	21.85	21.95	1	15,823	0.01%
2022/07/18	0.1	21.90	0	0.00	21.90	0.1	16,960	0.00%
2022/07/12	1	21.55	1	21.75	21.85	0	18,063	0.00%
2022/07/11	0	0.00	5	22.05	21.90	-5	18,099	-0.03%
2022/07/06	1.3	21.53	0	0.00	21.40	1.3	18,669	0.01%
2022/07/04	0	0.00	1	22.65	22.30	-1	18,905	-0.01%
2022/06/30	0	0.00	6	22.58	22.75	-6	19,139	-0.03%
2022/06/29	0	0.00	1	22.60	22.55	-1	18,902	-0.01%
2022/06/23	0	0.00	5	22.90	22.85	-5	19,001	-0.03%
2022/06/20	10	22.30	0	0.00	22.35	10	18,967	0.05%
2022/06/17	2.1	22.50	1	22.50	22.55	1.1	18,913	0.01%
2022/06/15	0	0.00	2	23.00	22.85	-2	18,990	-0.01%
2022/06/14	1	22.90	0	0.00	22.80	1	19,329	0.01%
2022/06/13	0	0.00	1	22.85	23.00	-1	20,222	0.00%
2022/06/09	3	23.05	0	0.00	23.00	3	20,190	0.01%
2022/06/07	0	0.00	20	23.00	23.00	-20	20,200	-0.10%
2022/06/06	0	0.00	2	23.15	23.20	-2	20,134	-0.01%
2022/06/02	1	23.10	0	0.00	23.10	1	20,300	0.00%
2022/05/31	2	22.95	0	0.00	23.00	2	20,364	0.01%
2022/05/27	2	22.70	0.2	22.80	22.80	1.8	19,772	0.01%
2022/05/25	1	22.55	0	0.00	22.60	1	19,846	0.01%
2022/05/23	0	0.00	2	22.35	22.20	-2	19,825	-0.01%
2022/05/20	20.1	22.70	0	0.00	22.60	20.1	19,757	0.10%
2022/05/18	0	0.00	0.2	23.05	23.05	-0.2	19,607	0.00%
2022/05/16	10	22.50	15	22.92	23.00	-5	19,276	-0.03%
2022/05/13	13.6	22.52	13	22.63	22.90	0.6	19,087	0.00%
2022/05/12	0	0.00	1	22.80	23.00	-1	18,806	-0.01%
2022/05/11	0.2	22.90	1	22.75	23.00	-0.8	18,636	0.00%
2022/05/10	0	0.00	6	22.53	23.05	-6	18,654	-0.03%
2022/05/09	1	22.65	0	22.55	22.65	1	18,542	0.01%
2022/05/06	0.5	22.60	0	0.00	22.60	0.5	18,525	0.00%
2022/05/05	4	22.68	0	0.00	22.55	4	18,546	0.02%
2022/05/04	2	22.55	1	22.55	22.65	1	18,562	0.01%
2022/05/03	1	22.25	0	0.00	22.10	1	18,536	0.01%
2022/04/28	9.5	21.84	0	0.00	22.00	9.5	18,851	0.05%
2022/04/27	11.2	22.03	1	22.10	22.10	10.2	18,641	0.05%
2022/04/26	6	22.39	1	22.50	22.60	5	18,406	0.03%
2022/04/25	34	22.32	0	22.40	22.20	34	18,360	0.19%
2022/04/22	49.3	22.84	1	22.85	22.80	48.3	17,961	0.27%
2022/04/21	50	25.34	7	25.35	25.40	43	16,765	0.26%
2022/04/20	4	25.21	0	0.00	25.20	4	16,338	0.02%
2022/04/19	10	25.31	2	25.43	25.20	8	16,006	0.05%
2022/04/18	3	25.37	1	25.40	25.40	2	15,785	0.01%
2022/04/15	2	25.20	0	0.00	25.45	2	15,557	0.01%
2022/04/14	10	25.49	3	25.40	25.40	7	15,513	0.05%
2022/04/13	4	25.48	0.1	25.60	25.70	3.9	15,426	0.03%
2022/04/12	2.3	25.44	0	0.00	25.35	2.3	15,428	0.01%
2022/04/11	46.1	25.61	0	0.00	25.65	46.1	15,208	0.30%
2022/04/08	12	26.22	2	26.15	26.15	10	14,879	0.07%
2022/04/07	21.1	26.40	1.1	26.40	26.05	20	14,650	0.14%
2022/04/06	25	26.64	0	0.00	26.90	25	14,276	0.18%
2022/04/01	10.2	26.70	1	26.65	26.90	9.2	14,110	0.07%
2022/03/30	3	26.95	10	27.00	26.90	-7	13,893	-0.05%
2022/03/29	30.1	26.93	0	0.00	26.95	30.1	14,007	0.21%
2022/03/28	0	0.00	2	27.05	27.20	-2	14,061	-0.01%
2022/03/25	0	0.00	38	26.90	27.00	-38	14,183	-0.27%
2022/03/24	21	26.80	1	26.80	26.90	20	14,299	0.14%
2022/03/23	4	26.78	0	0.00	26.75	4	14,477	0.03%
2022/03/22	37	26.70	11	26.81	27.00	26	14,460	0.18%
2022/03/18	2	26.95	12	26.98	27.00	-10	14,336	-0.07%
2022/03/17	11	26.83	7.8	26.92	26.80	3.2	14,138	0.02%
2022/03/16	0	0.00	22.4	26.61	27.00	-22.4	14,342	-0.16%
2022/03/14	2	25.85	3	25.88	25.90	-1	13,626	-0.01%
2022/03/11	1	25.75	3	25.77	25.85	-2	13,620	-0.01%
2022/03/10	0	0.00	64	25.60	25.70	-64	13,782	-0.46%
2022/03/09	6	25.16	4	25.16	25.30	2	13,886	0.01%
2022/03/08	30	25.10	7	25.10	25.10	23	13,954	0.16%
2022/03/07	27	25.12	0	0.00	25.35	27	13,844	0.20%
2022/03/04	1	25.70	0	0.00	25.70	1	14,002	0.01%
2022/03/03	10	25.85	2	25.93	25.95	8	14,031	0.06%
2022/03/01	0.3	25.75	41	25.60	25.80	-40.7	13,999	-0.29%
2022/02/25	42	25.33	3	25.48	25.40	39	13,959	0.28%
2022/02/24	7	25.46	6	25.50	25.50	1	13,889	0.01%
2022/02/23	1	25.80	0	0.00	25.85	1	13,790	0.01%
2022/02/22	0	0.00	61	25.74	25.85	-61	13,908	-0.44%
2022/02/21	5	25.63	2	25.75	25.65	3	13,934	0.02%
2022/02/18	0	0.00	8	25.63	25.75	-8	14,037	-0.06%
2022/02/17	0	0.00	1.2	25.42	25.50	-1.2	14,139	-0.01%
2022/02/16	10	25.40	0	0.00	25.35	10	14,317	0.07%
2022/02/15	12	25.31	0	0.00	25.25	12	14,661	0.08%
2022/02/14	15	25.45	6	25.48	25.50	9	14,562	0.06%
2022/02/11	0.9	25.75	35	25.74	25.75	-34.1	14,683	-0.23%
2022/02/10	6	25.63	0	0.00	25.70	6	14,630	0.04%
2022/02/08	20	25.43	11	25.46	25.55	9	14,365	0.06%
2022/02/07	0	0.00	0.1	25.30	25.15	-0.1	14,350	0.00%
2022/01/26	0	0.00	4	25.24	25.20	-4	14,168	-0.03%
2022/01/25	13	25.15	0	0.00	25.25	13	14,108	0.09%
2022/01/24	5	25.18	15	25.07	25.45	-10	14,016	-0.07%
2022/01/20	26	25.36	4	25.50	25.45	22	13,623	0.16%
2022/01/19	1	25.45	0	0.00	25.45	1	13,645	0.01%
2022/01/18	1.1	25.45	55.1	25.50	25.45	-54	13,570	-0.40%
2022/01/17	1	25.00	19	25.11	25.30	-18	13,371	-0.13%
2022/01/14	8	24.95	8	25.07	25.15	0	13,448	0.00%
2022/01/13	35	24.94	1.2	24.99	25.00	33.8	13,383	0.25%
2022/01/12	13.2	25.07	1	25.05	24.90	12.2	13,374	0.09%
2022/01/11	1	24.90	6	24.92	25.00	-5	13,316	-0.04%
2022/01/10	10	24.65	3	24.70	24.85	7	13,251	0.05%
2022/01/07	3	24.80	32	24.66	24.75	-29	13,251	-0.22%
2022/01/06	0	0.00	15	24.60	24.65	-15	13,149	-0.11%
2022/01/05	2	24.45	92	24.44	24.55	-90	13,282	-0.68%
2022/01/04	0	0.00	6	24.35	24.35	-6	13,433	-0.04%
2022/01/03	0	0.00	0.1	24.30	24.30	-0.1	13,452	0.00%
2021/12/30	20	24.15	1	24.20	24.20	19	13,610	0.14%
2021/12/29	17	24.13	11	24.25	24.25	6	13,801	0.04%
2021/12/28	10	24.10	0	0.00	24.20	10	13,908	0.07%
2021/12/27	10	24.05	0	0.00	24.15	10	14,016	0.07%
2021/12/24	0	0.00	1.9	24.05	24.05	-1.9	14,162	-0.01%
2021/12/23	10	23.86	0	0.00	23.80	10	14,345	0.07%
2021/12/22	1	23.80	1	24.00	24.00	0	14,331	0.00%
2021/12/21	12	23.90	0	0.00	23.85	12	14,301	0.08%
2021/12/17	0	0.00	2	24.00	24.00	-2	14,247	-0.01%
2021/12/16	2	24.10	6	24.10	24.00	-4	14,259	-0.03%
2021/12/15	6	23.76	0	0.00	23.75	6	14,593	0.04%
2021/12/14	11	23.85	30.2	23.85	23.85	-19.2	14,837	-0.13%
2021/12/13	31	24.11	0	0.00	24.05	31	14,932	0.21%
2021/12/10	6	24.43	63	24.43	24.30	-57	15,016	-0.38%
2021/12/09	5	23.65	0	0.00	24.00	5	14,564	0.03%
2021/12/07	3.1	23.72	0	0.00	23.75	3.1	14,292	0.02%
2021/12/06	7	23.44	10.1	23.80	23.85	-3.1	14,248	-0.02%
2021/12/03	18.1	23.32	0	0.00	23.30	18.1	14,120	0.13%
2021/12/02	1	23.40	0	0.00	23.35	1	14,198	0.01%
2021/12/01	0	0.00	1.3	23.42	23.45	-1.3	14,217	-0.01%
2021/11/30	4	23.26	0	0.00	23.15	4	14,157	0.03%
2021/11/29	1.1	23.35	2	23.40	23.35	-0.9	13,775	-0.01%
2021/11/26	11	23.45	0	0.00	23.40	11	13,747	0.08%
2021/11/25	17	23.64	2	23.60	23.60	15	13,801	0.11%
2021/11/23	13.1	23.53	0	0.00	23.55	13.1	13,803	0.09%
2021/11/22	3	23.42	0	0.00	23.55	3	13,715	0.02%
2021/11/19	24.1	23.48	0	0.00	23.55	24.1	13,665	0.18%
2021/11/18	4	23.58	0	0.00	23.60	4	13,652	0.03%
2021/11/16	7	23.57	0	0.00	23.70	7	13,647	0.05%
2021/11/15	1	23.65	1	23.75	23.70	0	13,673	0.00%
2021/11/12	4	23.89	0	0.00	23.90	4	13,587	0.03%
2021/11/11	1	24.05	0	0.00	24.10	1	13,693	0.01%
2021/11/10	6	24.05	0	0.00	24.15	6	13,861	0.04%
2021/11/09	0	0.00	0.1	24.30	24.35	-0.1	13,777	0.00%
2021/11/08	0.1	24.40	0	0.00	24.40	0.1	13,820	0.00%
2021/11/05	7	24.19	5	24.24	24.35	2	13,925	0.01%
2021/11/04	7	24.34	1	24.30	24.30	6	14,145	0.04%
2021/11/03	2	24.48	1	24.45	24.55	1	14,093	0.01%
2021/11/02	27	24.18	8	24.24	24.20	19	14,152	0.13%
2021/11/01	2.2	24.25	0	0.00	24.20	2.2	14,143	0.02%
2021/10/29	14	24.49	0	0.00	24.45	14	14,135	0.10%
2021/10/27	0	0.00	2	24.75	24.80	-2	14,068	-0.01%
2021/10/26	0	0.00	30	24.60	24.60	-30	14,283	-0.21%
2021/10/25	10	24.40	47	24.47	24.45	-37	14,277	-0.26%
2021/10/22	0	0.00	10	24.25	24.30	-10	14,325	-0.07%
2021/10/20	1	24.05	0	0.00	23.90	1	14,157	0.01%
2021/10/18	2	24.10	1	24.00	24.05	1	14,411	0.01%
2021/10/15	10	24.05	0	0.00	24.05	10	14,547	0.07%
2021/10/14	0	24.20	2.2	24.25	24.15	-2.2	14,556	-0.01%
2021/10/13	0	0.00	3.2	24.23	24.10	-3.2	14,681	-0.02%
2021/10/12	11	24.10	0	0.00	24.10	11	14,657	0.08%
2021/10/07	11	24.15	4	24.10	24.15	7	14,633	0.05%
2021/10/06	2	23.70	0.2	23.70	23.90	1.8	14,678	0.01%
2021/10/05	1.1	23.54	2.4	23.48	23.40	-1.3	14,554	-0.01%
2021/10/04	4.1	23.60	2.1	23.55	23.60	2	14,670	0.01%
2021/10/01	2	23.40	61	23.31	23.60	-59	14,639	-0.40%
2021/09/30	0.1	23.65	0	0.00	23.60	0.1	14,627	0.00%
2021/09/29	0	0.00	14	23.68	23.85	-14	14,576	-0.10%
2021/09/28	19.1	23.94	2	23.93	24.00	17.1	14,479	0.12%
2021/09/27	8	24.11	17	24.28	24.30	-9	14,433	-0.06%
2021/09/24	13	24.11	3	24.00	24.15	10	14,547	0.07%
2021/09/23	1	24.15	16.2	24.25	24.00	-15.2	14,687	-0.10%
2021/09/22	11	23.59	58	23.76	24.05	-47	14,591	-0.32%
2021/09/17	35	23.54	0	0.00	23.50	35	14,235	0.25%
2021/09/16	3.3	23.40	47	23.55	23.60	-43.7	14,007	-0.31%
2021/09/15	22	23.38	13	23.40	23.40	9	14,018	0.06%
2021/09/14	25	23.05	28.1	23.02	23.10	-3.1	14,051	-0.02%
2021/09/13	0	0.00	18	22.87	22.90	-18	14,292	-0.13%
2021/09/10	0	0.00	25	22.75	22.80	-25	14,456	-0.17%
2021/09/09	1	22.65	1	22.70	22.65	0	14,787	0.00%
2021/09/08	21	22.71	23	22.94	22.80	-2	15,007	-0.01%
2021/09/07	49	22.68	116	22.85	23.00	-67	15,172	-0.44%	大賣/
2021/09/06	0	0.00	0.1	22.85	22.65	-0.1	15,204	0.00%
2021/09/03	0	0.00	60	22.83	22.80	-60	15,320	-0.39%
2021/09/02	5	22.63	0	0.00	22.55	5	15,551	0.03%
2021/09/01	5	22.80	1	22.85	22.85	4	15,757	0.03%
2021/08/31	0	0.00	21	22.65	22.90	-21	15,853	-0.13%
2021/08/30	2	22.63	2	22.55	22.70	0	15,925	0.00%
2021/08/27	0	0.00	9	22.52	22.60	-9	15,977	-0.06%
2021/08/26	1	22.40	7	22.36	22.45	-6	16,008	-0.04%
2021/08/25	2.3	22.46	2	22.70	22.55	0.3	16,117	0.00%
2021/08/24	100	22.60	106	22.51	22.55	-6	16,090	-0.04%	大賣/
2021/08/23	7	22.36	8	22.52	22.35	-1	16,045	-0.01%
2021/08/20	6.4	22.50	1	22.25	22.35	5.4	16,081	0.03%
2021/08/19	2	22.05	1	22.15	22.30	1	16,144	0.01%
2021/08/18	10	22.25	12	22.27	22.30	-2	15,964	-0.01%
2021/08/17	2	22.10	66	22.10	22.30	-64	15,900	-0.40%
2021/08/16	1	21.60	0	0.00	21.70	1	15,513	0.01%
2021/08/13	7	21.58	10	21.63	21.65	-3	16,457	-0.02%
2021/08/12	2	21.65	2	21.75	21.55	0	16,734	0.00%
2021/08/11	11	21.76	101	21.80	21.80	-90	16,849	-0.53%	大賣/
2021/08/10	101	21.80	0	0.00	21.85	101	17,030	0.59%	大買/鉅額交易
2021/08/04	4	21.43	2	21.45	21.45	2	18,453	0.01%
2021/08/03	2	21.50	6	21.50	21.55	-4	18,878	-0.02%
2021/07/30	14	21.58	0.3	21.60	21.60	13.7	19,314	0.07%
2021/07/28	20	21.77	0	0.00	21.75	20	19,507	0.10%
2021/07/27	3	21.80	0	0.00	21.85	3	19,971	0.02%
2021/07/26	1	21.90	270	21.85	21.85	-269	20,249	-1.33%	大賣/鉅額交易
2021/07/23	15	21.86	0	0.00	21.90	15	20,511	0.07%
2021/07/22	12.2	21.93	2	21.98	22.00	10.2	20,972	0.05%
2021/07/21	16	21.95	0	0.00	22.00	16	21,041	0.08%
2021/07/20	5.2	22.00	0	0.00	22.05	5.2	21,251	0.02%
2021/07/16	24	22.05	23	22.18	22.15	1	23,230	0.00%
2021/07/15	8	22.05	0	0.00	22.15	8	23,471	0.03%
2021/07/14	25	22.05	2	22.25	22.20	23	23,724	0.10%
2021/07/13	3	22.10	10	22.20	22.20	-7	23,976	-0.03%
2021/07/12	26	22.05	0	0.00	22.10	26	24,047	0.11%
2021/07/09	6	22.08	1	22.10	22.10	5	24,178	0.02%
2021/07/08	2	22.25	0	0.00	22.30	2	24,248	0.01%
2021/07/07	8	22.26	0	0.00	22.30	8	24,722	0.03%
2021/07/06	10	22.27	0	0.00	22.45	10	24,891	0.04%
2021/07/05	0	0.00	10	22.20	22.25	-10	25,062	-0.04%
2021/07/02	9.3	22.09	0	0.00	22.05	9.3	25,366	0.04%
2021/07/01	17	22.04	0	0.00	22.00	17	25,664	0.07%
2021/06/30	13	22.41	22	22.30	22.35	-9	25,955	-0.03%
2021/06/29	11	22.05	0	0.00	22.05	11	26,300	0.04%
2021/06/28	9	22.02	10	22.10	22.00	-1	27,021	0.00%
2021/06/25	5	22.15	7	22.17	22.05	-2	28,652	-0.01%
2021/06/24	8.1	22.06	2	22.20	22.10	6.1	29,580	0.02%
2021/06/23	13.2	22.06	6	22.16	22.10	7.2	29,494	0.02%
2021/06/22	9	22.41	0	0.00	22.30	9	29,422	0.03%
2021/06/21	2	22.68	1	22.70	22.60	1	29,223	0.00%
2021/06/18	2.3	22.96	0	0.00	23.05	2.3	29,234	0.01%
2021/06/17	2	22.83	1	22.90	23.05	1	29,140	0.00%
2021/06/16	1	23.00	0	0.00	23.00	1	29,508	0.00%
2021/06/15	1	22.45	0.2	22.55	22.50	0.8	29,564	0.00%
2021/06/11	10	22.70	0	0.00	22.65	10	29,429	0.03%
2021/06/10	1	22.60	10	22.90	22.85	-9	29,604	-0.03%
2021/06/09	1	22.85	0	0.00	22.95	1	29,422	0.00%
2021/06/08	3	23.07	0	0.00	23.15	3	29,258	0.01%
2021/06/07	14	23.03	0	0.00	23.05	14	29,400	0.05%
2021/06/04	3	23.20	0	0.00	23.20	3	29,270	0.01%
2021/06/03	8	23.25	0	0.00	23.40	8	29,369	0.03%
2021/06/02	36	23.25	0	0.00	23.10	36	29,417	0.12%
2021/06/01	11	23.50	5	23.55	23.45	6	29,497	0.02%
2021/05/31	10	23.40	0	23.40	23.45	10	29,720	0.03%
2021/05/28	12.4	23.42	4	23.53	23.30	8.4	29,823	0.03%
2021/05/27	25	23.15	10	23.40	23.40	15	30,018	0.05%
2021/05/26	6	23.25	6	23.45	23.30	0	30,132	0.00%
2021/05/25	16.1	23.23	9	23.37	23.35	7.1	30,387	0.02%
2021/05/21	34.1	23.46	94	25.43	23.30	-59.9	30,619	-0.20%
2021/05/20	6.2	23.05	4	23.41	23.15	2.2	29,730	0.01%
2021/05/19	5.7	22.80	0	0.00	22.80	5.7	29,611	0.02%
2021/05/18	8	22.38	8	22.67	22.90	0	29,662	0.00%
2021/05/17	3	21.60	25	22.09	21.90	-22	29,711	-0.07%
2021/05/14	9	22.73	3	22.65	22.70	6	29,477	0.02%
2021/05/13	5	22.55	30	22.00	22.95	-25	29,414	-0.08%
2021/05/12	8	23.01	103	22.08	22.35	-95	28,977	-0.33%	大賣/
2021/05/11	65	23.79	3	23.70	23.50	62	28,510	0.22%
2021/05/10	107	24.08	2	24.18	24.30	105	28,151	0.37%	大買/鉅額交易
2021/05/07	24	24.04	51	24.45	24.55	-27	28,250	-0.10%
2021/05/06	17	24.28	38	24.47	24.30	-21	28,595	-0.07%
2021/05/05	11	23.53	1	24.10	23.90	10	28,795	0.03%
2021/05/04	27	23.92	6	23.77	23.50	21	28,742	0.07%
2021/05/03	31	24.44	2	24.45	24.35	29	28,422	0.10%
2021/04/29	4.2	24.85	1	24.85	25.00	3.2	28,268	0.01%
2021/04/28	30	24.97	24	25.16	24.90	6	28,069	0.02%
2021/04/27	3	24.60	7	24.69	24.65	-4	28,040	-0.01%
2021/04/26	13	24.79	3.1	24.65	24.75	9.9	27,948	0.04%
2021/04/23	38.2	24.72	4	24.73	24.80	34.2	27,869	0.12%
2021/04/22	40.2	27.52	12.7	27.63	27.40	27.5	27,381	0.10%
2021/04/21	14	27.68	6	27.78	27.80	8	26,955	0.03%
2021/04/20	2	27.70	9	27.57	27.75	-7	26,708	-0.03%
2021/04/19	23	27.69	82	27.39	27.55	-59	26,542	-0.22%
2021/04/16	5	27.06	9	26.97	27.15	-4	26,408	-0.02%
2021/04/15	11	26.75	0	0.00	26.70	11	26,404	0.04%
2021/04/14	4.4	26.65	7	26.71	26.70	-2.6	26,325	-0.01%
2021/04/13	16.2	27.04	6	26.95	26.80	10.2	26,419	0.04%
2021/04/12	11	27.25	27	27.26	27.20	-16	26,390	-0.06%
2021/04/09	19	27.19	3	27.20	27.20	16	26,267	0.06%
2021/04/08	23	27.29	11	27.14	27.15	12	26,006	0.05%
2021/04/07	25	27.06	14	27.01	27.10	11	25,692	0.04%
2021/04/06	11	27.26	19	27.07	27.05	-8	25,436	-0.03%
2021/04/01	9	27.07	5	27.15	27.25	4	24,961	0.02%
2021/03/31	49	26.96	24	26.93	26.70	25	24,340	0.10%
2021/03/30	54	26.57	9	26.74	27.00	45	23,516	0.19%
2021/03/29	4	25.91	30.1	25.89	26.10	-26.1	21,800	-0.12%
2021/03/26	0	0.00	11	23.70	23.75	-11	20,833	-0.05%
2021/03/25	3	23.70	2	23.63	23.70	1	20,876	0.00%
2021/03/24	0	0.00	5	24.11	23.95	-5	20,905	-0.02%
2021/03/23	3	23.85	18	23.97	24.00	-15	20,979	-0.07%
2021/03/22	7	23.57	0	0.00	23.65	7	21,013	0.03%
2021/03/19	3	24.05	4	23.94	23.85	-1	20,917	0.00%
2021/03/18	2	23.70	2	23.68	23.70	0	20,499	0.00%
2021/03/17	2	23.30	0	0.00	23.30	2	20,434	0.01%
2021/03/16	1	22.95	4	23.20	23.30	-3	20,650	-0.01%
2021/03/15	1	22.85	10	22.80	22.95	-9	20,508	-0.04%
2021/03/12	0	0.00	15	22.85	22.90	-15	21,108	-0.07%
2021/03/11	0	0.00	2	22.85	22.95	-2	21,545	-0.01%
2021/03/10	2	22.80	1	22.75	22.70	1	21,436	0.00%
2021/03/09	0.1	22.45	0	0.00	22.70	0.1	21,439	0.00%
2021/03/05	1	22.25	3	22.35	22.40	-2	21,213	-0.01%
2021/03/04	2.2	22.35	4	22.39	22.20	-1.8	21,379	-0.01%
2021/03/03	2	22.50	1	22.40	22.60	1	21,278	0.00%
2021/03/02	0	0.00	4	22.30	22.20	-4	21,078	-0.02%
2021/02/26	0	0.00	2	22.18	22.20	-2	20,763	-0.01%
2021/02/25	0	0.00	3	22.17	22.30	-3	20,441	-0.01%
2021/02/24	2	21.85	5	22.00	21.90	-3	20,294	-0.01%
2021/02/23	0	0.00	1	21.70	21.75	-1	20,153	0.00%
2021/02/22	50	21.85	0	0.00	21.80	50	19,945	0.25%
2021/02/19	1	21.60	0	0.00	21.85	1	19,837	0.01%
2021/02/18	5	21.75	16	21.82	21.90	-11	19,673	-0.06%
2021/02/17	3	21.80	4	21.80	21.75	-1	19,633	-0.01%
2021/02/05	10	21.84	1	21.90	21.90	9	19,297	0.05%
2021/02/04	3	21.87	8	22.00	21.80	-5	19,223	-0.03%
2021/02/03	0	0.00	10	21.80	21.80	-10	19,168	-0.05%
2021/02/02	1	21.35	0	0.00	21.50	1	19,207	0.01%
2021/02/01	1	21.30	5	21.25	21.35	-4	19,073	-0.02%
2021/01/29	12	21.74	5	22.04	21.45	7	18,945	0.04%
2021/01/28	24	22.07	17	22.21	22.15	7	18,567	0.04%
2021/01/27	10	21.80	2	21.75	21.80	8	17,970	0.04%
2021/01/26	3	21.50	0	0.00	21.40	3	17,454	0.02%
2021/01/25	0	0.00	40	21.20	21.40	-40	17,231	-0.23%
2021/01/22	1	21.10	1	20.75	21.30	0	17,126	0.00%
2021/01/21	1	20.90	19	20.99	20.80	-18	17,116	-0.11%
2021/01/20	7	20.90	0	0.00	20.80	7	17,063	0.04%
2021/01/19	7	21.65	12	21.52	21.50	-5	16,553	-0.03%
2021/01/18	4	21.53	2	22.10	21.55	2	16,285	0.01%
2021/01/15	37	22.57	3	22.30	22.25	34	15,964	0.21%
2021/01/14	1	21.85	14	22.24	22.25	-13	15,247	-0.09%
2021/01/13	4	21.86	2	21.88	21.80	2	14,793	0.01%
2021/01/11	0	0.00	13	21.78	21.80	-13	14,313	-0.09%
2021/01/08	0	0.00	13	21.08	21.50	-13	14,022	-0.09%
2021/01/07	1	21.05	3	21.13	21.00	-2	13,760	-0.01%
2021/01/06	3	21.37	2	21.13	21.05	1	13,606	0.01%
2021/01/05	2	21.55	10	21.41	21.55	-8	13,173	-0.06%
2021/01/04	1	20.90	0	0.00	20.80	1	12,853	0.01%
2020/12/30	1	20.75	0	0.00	20.90	1	12,734	0.01%
2020/12/29	0	0.00	4	20.79	20.95	-4	12,693	-0.03%
2020/12/28	1	20.75	117	20.80	20.80	-116	12,620	-0.92%	大賣/鉅額交易
2020/12/25	1	20.50	5	20.60	20.60	-4	12,638	-0.03%
2020/12/24	0	0.00	10	20.53	20.40	-10	12,651	-0.08%
2020/12/23	2	20.40	0	0.00	20.30	2	12,625	0.02%
2020/12/21	0	0.00	200	20.45	20.50	-200	12,678	-1.58%	大賣/鉅額交易
2020/12/18	6	20.80	3	20.83	20.70	3	12,601	0.02%
2020/12/16	1	20.85	4	20.69	20.85	-3	12,187	-0.02%
2020/12/15	0	0.00	2	20.48	20.50	-2	12,107	-0.02%
2020/12/14	1	20.75	12	20.77	20.60	-11	11,954	-0.09%
2020/12/11	7	20.36	3	20.37	20.45	4	11,827	0.03%
2020/12/10	4	20.65	12	20.61	20.50	-8	11,771	-0.07%
2020/12/09	2	20.35	5	20.31	20.50	-3	11,429	-0.03%
2020/12/08	11	20.40	15.6	20.37	20.35	-4.6	11,188	-0.04%
2020/12/07	14	19.78	180	19.96	20.10	-166	10,549	-1.57%	大賣/鉅額交易
2020/12/04	1	19.55	1	19.60	19.55	0	10,110	0.00%
2020/12/03	1	19.40	0	0.00	19.45	1	9,979	0.01%
2020/12/02	23	19.31	0	0.00	19.35	23	9,941	0.23%
2020/12/01	0	0.00	1	19.25	19.30	-1	9,993	-0.01%
2020/11/30	22	19.34	2	19.30	19.30	20	10,289	0.19%
2020/11/27	5	19.28	0	0.00	19.25	5	10,617	0.05%
2020/11/25	10	19.50	2.3	19.63	19.55	7.7	10,762	0.07%
2020/11/23	34	19.69	3	19.67	19.70	31	10,790	0.29%
2020/11/19	20	19.45	0.1	19.50	19.50	19.9	10,855	0.18%
2020/11/18	0	0.00	1	19.50	19.55	-1	10,804	-0.01%
2020/11/17	0	0.00	3	19.43	19.40	-3	10,887	-0.03%
2020/11/16	0	0.00	1	19.40	19.40	-1	11,036	-0.01%
2020/11/13	0	0.00	17	19.11	19.10	-17	10,936	-0.16%
2020/11/12	1	19.00	5	19.05	19.10	-4	10,938	-0.04%
2020/11/11	0.2	19.00	2	19.28	19.35	-1.8	10,973	-0.02%
2020/11/10	11	19.09	52	19.10	19.10	-41	10,799	-0.38%
2020/11/09	9	18.82	0	0.00	18.95	9	10,688	0.08%
2020/11/06	2	18.80	1	18.90	18.90	1	10,631	0.01%
2020/11/05	5	18.74	2	18.85	18.85	3	10,731	0.03%
2020/11/03	0	0.00	1	18.80	18.75	-1	10,939	-0.01%
2020/11/02	0	0.00	3	18.70	18.65	-3	11,041	-0.03%
2020/10/30	16	18.66	0	0.00	18.60	16	11,214	0.14%
2020/10/29	20	18.70	3	18.85	18.95	17	11,114	0.15%
2020/10/28	2	18.70	20	18.74	18.75	-18	11,010	-0.16%
2020/10/27	4	18.56	0	0.00	18.60	4	11,111	0.04%
2020/10/26	26	18.65	0	0.00	18.65	26	11,163	0.23%
2020/10/23	2	18.50	0	0.00	18.60	2	11,203	0.02%
2020/10/22	11	18.55	0	0.00	18.50	11	11,314	0.10%
2020/10/21	8	18.53	1	18.60	18.50	7	11,217	0.06%
2020/10/20	5	18.59	10	18.60	18.60	-5	11,280	-0.04%
2020/10/16	1	18.70	2	18.65	18.55	-1	11,463	-0.01%
2020/10/15	3	18.78	0	0.00	18.70	3	11,616	0.03%
2020/10/12	4	18.70	0	0.00	18.70	4	13,454	0.03%
2020/10/08	3	18.93	0	0.00	18.85	3	13,774	0.02%
2020/10/07	3	18.93	0	0.00	18.90	3	13,994	0.02%
2020/10/06	0	0.00	7	19.19	19.00	-7	14,320	-0.05%
2020/10/05	1	18.95	5	19.10	18.90	-4	14,469	-0.03%
2020/09/30	0	0.00	10	19.30	19.05	-10	14,696	-0.07%
2020/09/29	0	0.00	1.4	19.30	19.35	-1.4	14,990	-0.01%
2020/09/28	0	0.00	16	19.28	19.30	-16	15,118	-0.11%
2020/09/25	0	0.00	1	18.95	18.90	-1	15,290	-0.01%
2020/09/24	0	0.00	5	18.95	18.80	-5	15,362	-0.03%
2020/09/23	0	0.00	10	19.15	19.15	-10	15,432	-0.06%
2020/09/22	1	19.20	0	0.00	19.10	1	15,484	0.01%
2020/09/18	0	0.00	3	19.70	19.70	-3	15,606	-0.02%
2020/09/17	0	0.00	2	19.40	19.40	-2	15,581	-0.01%
2020/09/15	2	19.45	0	0.00	19.45	2	15,849	0.01%
2020/09/14	0	0.00	11	19.15	19.15	-11	15,963	-0.07%
2020/09/11	0	0.00	1	19.15	19.15	-1	16,078	-0.01%
2020/09/10	0	0.00	4	19.20	19.10	-4	16,183	-0.02%
2020/09/08	0	0.00	5	19.15	19.20	-5	16,220	-0.03%
2020/09/07	0	0.00	6	19.15	19.10	-6	16,361	-0.04%
2020/09/04	11	19.00	10	19.05	19.20	1	16,455	0.01%
2020/09/03	3	19.67	10	19.62	19.25	-7	16,475	-0.04%
2020/09/02	4	19.43	3	19.43	19.60	1	16,239	0.01%
2020/08/31	2	18.50	0	0.00	18.50	2	15,761	0.01%
2020/08/28	1	18.85	0	0.00	18.85	1	15,639	0.01%
2020/08/27	3	18.77	0	0.00	18.90	3	15,778	0.02%
2020/08/26	1.3	18.87	11	18.84	18.95	-9.7	15,771	-0.06%
2020/08/25	25	18.77	19	18.86	18.80	6	15,912	0.04%
2020/08/21	0	0.00	20.7	18.35	18.40	-20.7	16,093	-0.13%
2020/08/20	0	0.00	2	18.35	18.35	-2	15,943	-0.01%
2020/08/19	1	18.60	0	0.00	18.60	1	15,746	0.01%
2020/08/18	0	0.00	11	18.66	18.75	-11	15,642	-0.07%
2020/08/17	0	0.00	5	18.68	18.70	-5	15,667	-0.03%
2020/08/14	1	18.50	51	18.65	18.65	-50	15,663	-0.32%
2020/08/12	7	18.65	0	0.00	18.65	7	15,674	0.04%
2020/08/11	13	18.88	5	18.92	18.80	8	15,679	0.05%
2020/08/07	4	18.70	1	18.70	18.70	3	15,840	0.02%
2020/08/06	3	18.75	0	0.00	18.75	3	15,887	0.02%
2020/08/05	1	18.60	0	0.00	18.60	1	15,880	0.01%
2020/08/04	25	18.41	0	0.00	18.45	25	15,828	0.16%
2020/07/31	0	0.00	2	18.55	18.65	-2	15,733	-0.01%
2020/07/30	1	18.35	0	0.00	18.45	1	15,632	0.01%
2020/07/29	3	18.30	0	0.00	18.25	3	15,560	0.02%
2020/07/28	2	18.30	0	0.00	18.30	2	15,654	0.01%
2020/07/24	11	18.56	0	0.00	18.45	11	15,856	0.07%
2020/07/23	1	18.70	2	18.70	18.75	-1	15,887	-0.01%
2020/07/22	7	18.81	0	0.00	18.85	7	15,949	0.04%
2020/07/21	2	18.85	1	18.90	18.85	1	15,918	0.01%
2020/07/20	8	18.42	0	0.00	18.50	8	15,865	0.05%
2020/07/17	69	18.43	0	0.00	18.40	69	15,815	0.44%
2020/07/16	12	20.02	1	20.10	20.00	11	15,249	0.07%
2020/07/15	2	20.20	8	20.28	20.20	-6	14,580	-0.04%
2020/07/14	60	20.24	26	20.34	20.10	34	14,213	0.24%
2020/07/13	4	20.25	0	0.00	20.25	4	14,007	0.03%
2020/07/10	3	19.95	1	20.10	20.00	2	13,953	0.01%
2020/07/09	108	20.21	0	0.00	20.15	108	13,924	0.78%	大買/鉅額交易
2020/07/08	0	0.00	15	20.24	20.40	-15	13,653	-0.11%
2020/07/07	7	20.00	3	20.07	20.05	4	13,266	0.03%
2020/07/06	5	19.95	23	20.01	20.05	-18	13,210	-0.14%
2020/07/03	4	19.88	0	0.00	19.80	4	13,180	0.03%
2020/07/02	4	19.90	8	19.71	19.95	-4	13,274	-0.03%
2020/07/01	2	19.55	1	19.60	19.55	1	13,300	0.01%
2020/06/29	0	0.00	10	19.25	19.45	-10	13,548	-0.07%
2020/06/24	0	0.00	6	19.50	19.45	-6	13,556	-0.04%
2020/06/22	2	19.40	0	0.00	19.20	2	13,556	0.01%
2020/06/19	0	0.00	5	19.59	19.50	-5	13,614	-0.04%
2020/06/18	3	19.45	4	19.55	19.55	-1	13,515	-0.01%
2020/06/17	0	0.00	1	19.40	19.35	-1	13,523	-0.01%
2020/06/15	2	18.93	5	19.10	18.90	-3	14,173	-0.02%
2020/06/12	0	0.00	0.1	18.95	18.90	-0.1	14,423	0.00%
2020/06/11	0	0.00	1	19.20	19.10	-1	14,618	-0.01%
2020/06/09	0	0.00	30	19.25	19.20	-30	15,118	-0.20%
2020/06/08	0	0.00	2	19.28	19.20	-2	15,383	-0.01%
2020/06/05	2	19.10	10	19.10	19.10	-8	15,240	-0.05%
2020/06/03	6	19.01	1	19.10	19.00	5	15,658	0.03%
2020/06/02	4	18.91	2	19.00	19.00	2	15,664	0.01%
2020/06/01	10	18.90	105	18.85	18.90	-95	15,699	-0.61%	大賣/
2020/05/28	8	18.45	0	0.00	18.40	8	15,346	0.05%
2020/05/25	0	0.00	4	18.40	18.45	-4	15,499	-0.03%
2020/05/22	1	18.45	0	0.00	18.40	1	15,530	0.01%
2020/05/19	11	18.50	0	0.00	18.50	11	15,477	0.07%
2020/05/18	0	0.00	1	18.35	18.45	-1	15,490	-0.01%
2020/05/15	3	18.47	0	0.00	18.45	3	15,571	0.02%
2020/05/13	0	0.00	1	19.00	19.00	-1	15,291	-0.01%
2020/05/12	0	0.00	1	18.80	18.80	-1	15,227	-0.01%
2020/05/11	1	18.95	0	0.00	18.80	1	15,188	0.01%
2020/05/08	2	18.85	1	18.90	18.80	1	15,081	0.01%
2020/05/05	0	0.00	1	18.75	18.65	-1	14,941	-0.01%
2020/05/04	7	18.64	0	0.00	18.60	7	14,921	0.05%
2020/04/30	5	19.05	1	19.10	19.10	4	14,818	0.03%
2020/04/29	0	0.00	2.2	19.07	19.10	-2.2	14,753	-0.01%
2020/04/28	1	19.00	0	0.00	18.95	1	14,786	0.01%
2020/04/23	10	18.55	0	0.00	18.75	10	14,936	0.07%
2020/04/21	1	18.50	0	0.00	18.45	1	14,599	0.01%
2020/04/20	1	18.65	2	18.63	18.70	-1	14,385	-0.01%
2020/04/17	11	18.95	4	18.65	18.70	7	14,279	0.05%
2020/04/16	2	18.75	1	18.55	18.85	1	14,118	0.01%
2020/04/15	0	0.00	3	18.77	18.85	-3	13,974	-0.02%
2020/04/14	12	18.55	2	18.55	18.55	10	13,737	0.07%
2020/04/10	1	18.30	1	18.30	18.30	0	13,588	0.00%
2020/04/08	2	18.15	7	18.15	18.10	-5	13,490	-0.04%
2020/04/07	4	18.04	1	18.20	18.10	3	13,391	0.02%
2020/04/06	4	17.89	11	18.00	18.10	-7	13,184	-0.05%
2020/04/01	1	17.70	11	17.70	17.75	-10	12,974	-0.08%
2020/03/31	4	17.75	0	0.00	17.30	4	12,808	0.03%
2020/03/30	5	17.30	32	17.39	17.30	-27	12,491	-0.22%
2020/03/27	0	0.00	42	17.40	17.40	-42	12,423	-0.34%
2020/03/26	1	17.25	0	0.00	17.20	1	12,348	0.01%
2020/03/25	0	0.00	1	17.15	17.15	-1	12,456	-0.01%
2020/03/24	1	16.40	12	16.59	16.40	-11	12,272	-0.09%
2020/03/23	4	15.65	0	0.00	15.50	4	12,403	0.03%
2020/03/20	2	16.30	1	16.25	16.20	1	12,425	0.01%
2020/03/19	4	15.71	1	15.75	15.70	3	12,163	0.02%
2020/03/18	0	0.00	2	16.45	16.50	-2	11,735	-0.02%
2020/03/17	4	16.50	3	16.43	16.50	1	11,487	0.01%
2020/03/16	5	16.85	2	17.00	16.75	3	11,272	0.03%
2020/03/13	2	17.10	54	16.84	17.10	-52	11,112	-0.47%
2020/03/12	4	17.28	0	0.00	17.20	4	10,597	0.04%
2020/03/11	10	17.85	30	17.80	17.85	-20	10,275	-0.19%
2020/03/09	37.3	17.92	11	17.95	17.90	26.3	10,060	0.26%
2020/03/06	8	18.04	0	0.00	18.05	8	9,760	0.08%
2020/03/04	50	18.15	0	0.00	18.20	50	9,640	0.52%
2020/03/03	2	18.15	0	0.00	18.15	2	9,605	0.02%
2020/03/02	2	18.15	0	0.00	18.10	2	9,672	0.02%
2020/02/25	3	18.17	3	18.20	18.20	0	10,569	0.00%
2020/02/24	10	18.35	10	18.30	18.30	0	10,610	0.00%
2020/02/20	10	18.35	0	0.00	18.40	10	10,780	0.09%
2020/02/19	1	18.40	0	0.00	18.35	1	10,867	0.01%
2020/02/18	4	18.35	0	0.00	18.40	4	10,882	0.04%
2020/02/17	3	18.52	0	0.00	18.55	3	10,889	0.03%
2020/02/14	3	18.60	0	18.55	18.55	3	10,987	0.03%
2020/02/13	0	0.00	1	18.50	18.50	-1	11,123	-0.01%
2020/02/12	0	0.00	4	18.46	18.55	-4	11,234	-0.04%
2020/02/11	1	18.40	0	0.00	18.40	1	11,281	0.01%
2020/02/06	10	18.50	1	18.50	18.60	9	12,424	0.07%
2020/02/05	1	18.35	0	0.00	18.40	1	12,620	0.01%
2020/02/04	6	18.30	0	0.00	18.40	6	12,713	0.05%
2020/01/31	0	0.00	2	18.35	18.35	-2	12,770	-0.02%
2020/01/30	22	18.36	203	18.39	18.35	-181	12,702	-1.42%	大賣/鉅額交易
2020/01/20	0	0.00	9	19.20	19.10	-9	12,399	-0.07%
2020/01/17	0	0.00	2	19.00	19.00	-2	12,351	-0.02%
2020/01/16	5	18.85	0	0.00	18.95	5	12,359	0.04%
2020/01/15	0	0.00	100	18.95	19.00	-100	12,507	-0.80%
2020/01/14	0	0.00	2	18.95	18.95	-2	12,613	-0.02%
2020/01/13	2	18.85	0	0.00	18.90	2	12,635	0.02%
2020/01/10	1	18.80	0	0.00	18.75	1	12,688	0.01%
2020/01/09	0	0.00	1	18.80	18.80	-1	12,872	-0.01%
2020/01/08	10	18.65	0	0.00	18.60	10	13,033	0.08%
2020/01/06	0	0.00	2	18.88	18.90	-2	13,147	-0.02%
2020/01/03	3	18.90	1	18.85	18.90	2	13,223	0.02%
2020/01/02	0	0.00	2.2	18.90	18.85	-2.2	13,254	-0.02%
2019/12/31	110	18.90	0	0.00	18.85	110	13,362	0.82%	大買/鉅額交易
2019/12/25	0	0.00	1	18.90	18.95	-1	13,347	-0.01%
2019/12/20	0	0.00	41	18.95	19.00	-41	13,328	-0.31%
2019/12/18	4	18.93	12	18.92	19.00	-8	13,142	-0.06%
2019/12/13	10	18.80	0	0.00	18.85	10	12,756	0.08%
2019/12/12	0	0.00	7	18.76	18.75	-7	12,662	-0.06%
2019/12/11	0	0.00	3	18.80	18.70	-3	12,643	-0.02%
2019/12/09	1	18.85	0	0.00	18.90	1	12,554	0.01%
2019/12/06	5	18.85	0	0.00	18.85	5	12,692	0.04%
2019/12/05	8	18.80	0	0.00	18.90	8	12,656	0.06%
2019/12/04	0	0.00	0.5	18.80	18.85	-0.5	12,621	0.00%
2019/12/02	4	18.69	0	0.00	18.70	4	12,720	0.03%
2019/11/27	2	18.90	0	0.00	18.70	2	12,805	0.02%
2019/11/26	23	18.99	0	0.00	18.75	23	12,767	0.18%
2019/11/22	0	0.00	1	18.85	18.90	-1	11,714	-0.01%
2019/11/21	1	18.85	0	0.00	18.90	1	11,761	0.01%
2019/11/20	40	19.00	4	19.00	19.00	36	11,701	0.31%
2019/11/19	6	18.95	0.7	18.90	18.90	5.3	11,818	0.05%
2019/11/18	0	0.00	3	18.85	18.90	-3	11,891	-0.03%
2019/11/15	1	18.60	0	0.00	18.55	1	11,897	0.01%
2019/11/12	1	18.40	10	18.40	18.45	-9	12,326	-0.07%
2019/11/11	1	18.65	51	18.60	18.65	-50	12,307	-0.41%
2019/11/07	1	18.70	0	0.00	18.70	1	12,095	0.01%
2019/11/06	10	18.76	12.6	18.83	18.70	-2.6	11,995	-0.02%
2019/11/05	39	18.97	3	19.00	19.05	36	11,818	0.30%
2019/11/04	1	18.30	14	18.35	18.50	-13	11,147	-0.12%
2019/10/30	3	18.15	0	0.00	18.20	3	10,954	0.03%
2019/10/29	5	18.20	0	0.00	18.25	5	10,925	0.05%
2019/10/28	5	18.20	0	0.00	18.30	5	10,823	0.05%
2019/10/25	11	18.17	0	0.00	18.30	11	10,722	0.10%
2019/10/24	20	18.20	0	0.00	18.25	20	10,714	0.19%
2019/10/21	0	0.00	1.1	18.05	18.10	-1.1	10,523	-0.01%
2019/10/18	0	0.00	1	17.95	17.90	-1	10,529	-0.01%
2019/10/17	1	17.85	0	0.00	17.90	1	10,518	0.01%
2019/10/16	2	17.80	4	17.85	17.85	-2	10,294	-0.02%
2019/10/15	2	17.80	0	0.00	17.80	2	10,153	0.02%
2019/10/08	1	17.85	0.6	17.90	17.85	0.4	10,332	0.00%
2019/10/07	5	17.75	0	0.00	17.80	5	10,323	0.05%
2019/10/04	0	0.00	3	17.90	17.90	-3	10,315	-0.03%
2019/10/03	3	17.85	10	17.85	17.90	-7	10,373	-0.07%
2019/10/02	0	0.00	5	17.95	17.95	-5	10,382	-0.05%
2019/10/01	0	0.00	2	18.10	18.10	-2	10,359	-0.02%
2019/09/27	1	18.00	2	18.05	17.90	-1	10,344	-0.01%
2019/09/26	5	18.10	0	0.00	18.05	5	10,328	0.05%
2019/09/25	5	18.10	0	0.00	18.10	5	10,315	0.05%
2019/09/24	8	18.28	0	0.00	18.30	8	10,386	0.08%
2019/09/20	6	18.13	0	0.00	18.05	6	10,415	0.06%
2019/09/18	3	18.28	0	0.00	18.30	3	10,329	0.03%
2019/09/16	0	0.00	10	18.20	18.35	-10	10,594	-0.09%
2019/09/12	1	18.30	0	0.00	18.40	1	10,709	0.01%
2019/09/11	10	18.15	1	18.15	18.20	9	10,735	0.08%
2019/09/10	30	18.10	0	0.00	18.10	30	10,699	0.28%
2019/09/06	1	18.20	0	0.00	18.20	1	10,503	0.01%
2019/09/04	4	17.88	0	0.00	18.00	4	10,261	0.04%
2019/09/03	2	18.05	0	0.00	17.90	2	10,260	0.02%
2019/09/02	0	0.00	1	18.00	18.05	-1	10,403	-0.01%
2019/08/30	13	17.85	0	0.00	17.95	13	10,282	0.13%
2019/08/29	2	17.60	0	0.00	17.80	2	10,150	0.02%
2019/08/28	7	17.60	0	0.00	17.65	7	10,077	0.07%
2019/08/27	5	17.60	0	0.00	17.60	5	10,051	0.05%
2019/08/23	1	17.55	0	0.00	17.70	1	10,014	0.01%
2019/08/22	10	17.47	0	0.00	17.50	10	10,016	0.10%
2019/08/21	14	17.65	0	0.00	17.55	14	10,063	0.14%
2019/08/20	5	17.80	0	0.00	17.65	5	9,838	0.05%
2019/08/19	11	17.85	0	0.00	17.80	11	9,671	0.11%
2019/08/16	6	17.80	0	0.00	17.85	6	9,614	0.06%
2019/08/15	173	17.75	0	0.00	17.65	173	9,373	1.85%	大買/鉅額交易
2019/08/14	11	18.35	45	18.22	18.15	-34	9,001	-0.38%
2019/08/12	5	18.45	150	18.42	18.55	-145	8,830	-1.64%	大賣/鉅額交易
2019/08/08	5	18.60	0	0.00	18.60	5	8,871	0.06%
2019/08/07	4	18.43	1	18.60	18.50	3	8,997	0.03%
2019/08/06	1	18.40	8	18.30	18.55	-7	9,133	-0.08%
2019/08/05	2	18.60	0.1	18.70	18.60	2	9,144	0.02%
2019/08/02	5	18.77	0.1	18.95	18.85	5	9,185	0.05%
2019/08/01	3	18.98	0.1	19.00	18.95	3	9,134	0.03%
2019/07/31	0	0.00	0	19.10	19.10	0	9,115	0.00%
2019/07/30	0	0.00	0.1	19.15	19.25	-0.1	9,084	0.00%
2019/07/26	3	19.15	0	0.00	19.15	3	9,295	0.03%
2019/07/24	1	19.30	0.1	19.30	19.30	0.9	9,258	0.01%
2019/07/22	12	19.08	5	19.20	19.05	7	9,252	0.08%
2019/07/19	11	19.21	0	0.00	19.20	11	9,203	0.12%
2019/07/17	9	19.32	0	0.00	19.30	9	9,302	0.10%
2019/07/15	15	19.37	0	0.00	19.45	15	9,360	0.16%
2019/07/12	21	20.45	4	20.48	20.45	17	9,324	0.18%
2019/07/11	0	0.00	3	20.35	20.35	-3	9,311	-0.03%
2019/07/10	0	0.00	0	20.25	20.25	0	9,354	0.00%
2019/07/09	5	20.17	3	20.23	20.30	2	9,387	0.02%
2019/07/08	3	20.40	7	20.25	20.30	-4	9,347	-0.04%
2019/07/05	1	20.50	0	0.00	20.50	1	9,376	0.01%
2019/07/03	20	20.45	0	0.00	20.45	20	9,512	0.21%
2019/07/01	44	20.63	13	20.53	20.50	31	9,702	0.32%
2019/06/27	20	20.25	90	20.25	20.25	-70	9,603	-0.73%
2019/06/26	1	20.00	0	0.00	20.20	1	9,611	0.01%
2019/06/24	1	20.15	2	20.23	20.15	-1	9,640	-0.01%
2019/06/21	1	20.20	65	20.13	20.15	-64	9,617	-0.67%
2019/06/19	0	0.00	21	20.00	20.00	-21	9,485	-0.22%
2019/06/17	0	0.00	150	19.85	19.80	-150	9,375	-1.60%	大賣/鉅額交易
2019/06/14	0	0.00	25	19.85	19.85	-25	9,431	-0.27%
2019/06/12	25	19.88	0	0.00	19.85	25	9,693	0.26%
2019/06/11	0	0.00	10	19.85	19.95	-10	9,714	-0.10%
2019/06/10	0	0.00	6	19.84	19.85	-6	9,677	-0.06%
2019/06/05	0	0.00	0.1	19.50	19.60	-0.1	9,583	0.00%
2019/06/04	0	0.00	2	19.55	19.50	-2	9,617	-0.02%
2019/06/03	0	0.00	1	19.55	19.45	-1	9,660	-0.01%
2019/05/31	2	19.50	0	0.00	19.65	2	9,709	0.02%
2019/05/24	7	18.95	0	0.00	19.00	7	10,163	0.07%
2019/05/23	100	18.95	0	0.00	19.00	100	10,196	0.98%
2019/05/21	0	0.00	11	19.00	18.95	-11	10,273	-0.11%
2019/05/20	0	0.00	0.1	18.85	18.85	-0.1	10,214	0.00%
2019/05/17	2	18.85	0	0.00	18.80	2	10,205	0.02%
2019/05/16	4	18.86	0	0.00	18.75	4	10,203	0.04%
2019/05/15	6	18.89	0	0.00	18.85	6	10,200	0.06%
2019/05/14	5	18.81	1	19.10	19.10	4	10,188	0.04%
2019/05/13	9	19.26	1	19.35	19.20	8	10,044	0.08%
2019/05/10	3	19.40	0.8	19.50	19.50	2.2	10,174	0.02%
2019/05/09	1	19.50	0	0.00	19.35	1	10,223	0.01%
2019/05/08	15	19.70	0	0.00	19.65	15	10,250	0.15%
2019/05/07	22	19.72	0	0.00	19.90	22	10,474	0.21%
2019/05/06	32	19.62	8	19.75	19.60	24	10,626	0.23%
2019/05/03	0	20.00	13.5	19.96	20.00	-13.5	10,420	-0.13%
2019/05/02	25	19.96	0	0.00	19.90	25	10,420	0.24%
2019/04/30	35	19.89	2	19.90	19.95	33	10,445	0.32%
2019/04/29	0	0.00	10	19.90	19.90	-10	10,433	-0.10%
2019/04/26	10	19.75	5	19.85	19.85	5	10,405	0.05%
2019/04/25	0	0.00	20	19.75	19.80	-20	10,411	-0.19%
2019/04/24	0	19.85	40	19.84	19.85	-40	10,465	-0.38%
2019/04/23	35	19.61	0	0.00	19.70	35	10,416	0.34%
2019/04/22	0	0.00	30	19.75	19.70	-30	10,346	-0.29%
2019/04/19	0	0.00	15	19.65	19.60	-15	10,338	-0.15%
2019/04/18	0	19.60	24	19.55	19.60	-24	10,344	-0.23%
2019/04/17	2	19.40	11	19.45	19.50	-9	10,327	-0.09%
2019/04/16	0	0.00	1	19.35	19.35	-1	10,112	-0.01%
2019/04/15	0	19.40	52	19.37	19.45	-52	10,097	-0.51%
2019/04/12	10	19.35	0	0.00	19.25	10	10,076	0.10%
2019/04/11	21	19.50	0	0.00	19.35	21	10,102	0.21%
2019/04/10	30	19.52	3	19.45	19.55	27	10,053	0.27%
2019/04/09	10	19.40	5	19.40	19.50	5	9,955	0.05%
2019/04/08	4	19.45	15	19.32	19.50	-11	9,935	-0.11%
2019/04/03	0	0.00	41	19.10	19.15	-41	9,729	-0.42%
2019/04/02	13	19.10	20	19.10	19.10	-7	9,683	-0.07%
2019/04/01	1	19.05	0	0.00	19.05	1	9,660	0.01%
2019/03/29	0	0.00	5	19.00	19.15	-5	9,531	-0.05%
2019/03/28	14	18.92	0	0.00	19.00	14	9,485	0.15%
2019/03/27	0	19.00	70	19.00	19.00	-70	9,500	-0.74%
2019/03/26	21	18.87	10	18.95	18.90	11	9,466	0.12%
2019/03/25	13	18.78	20	18.80	18.85	-7	9,456	-0.07%
2019/03/22	0	19.00	10	19.10	19.10	-10	9,221	-0.11%
2019/03/21	10	19.00	0	0.00	19.00	10	9,203	0.11%
2019/03/20	10	18.95	10	19.00	19.00	0	9,270	0.00%
2019/03/19	15	19.05	6	19.00	19.00	9	9,244	0.10%
2019/03/18	5	18.90	0	0.00	19.00	5	9,209	0.05%
2019/03/15	10	18.85	0	0.00	18.75	10	9,342	0.11%
2019/03/13	0	0.00	5	18.80	18.90	-5	9,307	-0.05%
2019/03/12	5.1	18.80	0	0.00	18.80	5.1	9,302	0.05%
2019/03/11	8	18.82	0	0.00	18.75	8	9,316	0.09%
2019/03/08	20	18.83	0	0.00	18.90	20	9,367	0.21%
2019/03/07	21	19.05	0	0.00	19.00	21	9,522	0.22%
2019/03/06	30	18.93	0	0.00	19.00	30	9,533	0.31%
2019/03/05	26	18.90	0	0.00	18.90	26	9,530	0.27%
2019/03/04	0	19.00	0	0.00	18.95	0	9,568	0.00%
2019/02/27	40	19.00	40	18.95	19.10	0	9,392	0.00%
2019/02/26	25	18.70	30	18.60	18.80	-5	9,065	-0.06%
2019/02/25	80	18.39	70	18.36	18.45	10	8,678	0.12%
2019/02/22	30	18.27	30	18.30	18.35	0	8,646	0.00%
2019/02/21	3	18.32	32	18.27	18.30	-29	8,666	-0.33%
2019/02/20	20	18.25	0	0.00	18.30	20	8,696	0.23%
2019/02/19	10	18.30	20	18.25	18.30	-10	8,623	-0.12%
2019/02/18	2	18.23	0	0.00	18.20	2	8,650	0.02%
2019/02/15	5	18.10	35	18.27	18.10	-30	8,676	-0.35%
2019/02/14	1	18.25	50	18.26	18.15	-49	8,603	-0.57%
2019/02/12	2	18.48	0	0.00	18.45	2	8,516	0.02%
2019/02/11	0	18.55	508.7	18.45	18.50	-508.7	8,457	-6.01%	大賣/鉅額交易
2019/01/30	0	18.20	2	18.20	18.20	-2	8,245	-0.02%
2019/01/29	0	18.10	0	0.00	18.10	0	8,079	0.00%
2019/01/28	2	17.90	4	17.96	18.10	-2	7,968	-0.03%
2019/01/25	0	0.00	1	17.85	17.80	-1	7,712	-0.01%
2019/01/22	100	17.70	0	0.00	17.65	100	7,613	1.31%
2019/01/21	3	17.60	2	17.65	17.65	1	7,579	0.01%
2019/01/18	2	17.55	0	0.00	17.55	2	7,593	0.03%
2019/01/16	1	17.50	0	0.00	17.50	1	7,636	0.01%
2019/01/15	0	0.00	20	17.50	17.50	-20	7,662	-0.26%
2019/01/14	2	17.55	0	0.00	17.55	2	7,653	0.03%
2019/01/11	1	17.55	0	0.00	17.60	1	7,776	0.01%
2019/01/10	4	17.50	0.3	17.55	17.55	3.7	7,861	0.05%
2019/01/09	0	0.00	31	17.57	17.60	-31	7,801	-0.40%
2019/01/07	0	0.00	20	17.40	17.45	-20	7,819	-0.26%
2019/01/02	12	17.53	0	0.00	17.45	12	8,116	0.15%
2018/12/28	2	17.53	0	0.00	17.45	2	8,103	0.02%
2018/12/27	10	17.55	0	0.00	17.50	10	8,195	0.12%
2018/12/26	0	0.00	0	17.60	17.50	0	8,252	0.00%
2018/12/25	6	17.44	1	17.60	17.60	5	8,225	0.06%
2018/12/24	5	17.50	0	0.00	17.65	5	8,248	0.06%
2018/12/21	0	0.00	1.3	17.49	17.40	-1.3	8,369	-0.02%
2018/12/20	1	17.45	0	0.00	17.45	1	8,301	0.01%
2018/12/17	2	17.55	0	0.00	17.50	2	8,429	0.02%
2018/12/14	3	17.60	0	0.00	17.60	3	8,452	0.04%
2018/12/13	0	0.00	3	17.62	17.80	-3	8,436	-0.04%
2018/12/06	0	0.00	10	17.55	17.55	-10	8,204	-0.12%
2018/12/05	0	0.00	20	17.80	17.80	-20	7,978	-0.25%
2018/12/04	10	17.90	0	0.00	17.90	10	7,972	0.13%
2018/12/03	0	0.00	0.9	17.90	17.90	-0.9	7,930	-0.01%
2018/11/30	1	17.60	1	17.60	17.60	0	7,810	0.00%
2018/11/29	2	17.70	0	0.00	17.50	2	7,609	0.03%
2018/11/19	0	0.00	10	17.75	17.70	-10	7,908	-0.13%
2018/11/13	2	17.35	2	17.20	17.45	0	7,964	0.00%
2018/11/08	5	17.82	0	0.00	17.80	5	7,919	0.06%
2018/11/07	11	17.70	0	0.00	17.85	11	7,877	0.14%
2018/11/06	1	17.40	0	0.00	17.45	1	7,924	0.01%
2018/11/02	0	0.00	7	17.31	17.35	-7	8,043	-0.09%
2018/11/01	0	0.00	1	17.15	17.20	-1	8,172	-0.01%
2018/10/30	1	16.85	0	0.00	16.85	1	8,051	0.01%
2018/10/26	1	16.80	0	0.00	16.75	1	8,220	0.01%
2018/10/25	1	16.75	10	16.80	16.85	-9	8,255	-0.11%
2018/10/22	3	17.12	4	17.15	17.10	-1	8,235	-0.01%
2018/10/19	1	17.10	0	0.00	17.15	1	8,188	0.01%
2018/10/18	209	17.24	200	17.24	17.20	9	8,116	0.11%	大買/大賣/
2018/10/17	75	17.55	50	17.55	17.45	25	8,199	0.30%
2018/10/15	150	17.50	65	17.48	17.40	85	8,438	1.01%	大買/
2018/10/12	102	17.26	210	17.45	17.65	-108	8,395	-1.29%	大買/大賣/鉅額交易
2018/10/11	226	17.72	150	17.65	17.45	76	8,529	0.89%	大買/大賣/
2018/10/09	20	18.50	50	18.50	18.45	-30	8,235	-0.36%
2018/10/08	0	0.00	100	18.60	18.55	-100	8,276	-1.21%
2018/10/05	207	18.57	100	18.60	18.50	107	8,319	1.29%	大買/鉅額交易
2018/10/03	0	0.00	157	18.95	18.90	-157	8,253	-1.90%	大賣/鉅額交易
2018/10/02	5	18.80	43	18.85	18.85	-38	8,303	-0.46%
2018/10/01	0	0.00	50	19.05	19.05	-50	8,340	-0.60%
2018/09/21	0	0.00	2	18.75	18.80	-2	8,301	-0.02%
2018/09/19	0	0.00	3	18.90	18.95	-3	8,299	-0.04%
2018/09/12	30	18.70	0	0.00	18.75	30	8,752	0.34%
2018/09/10	1	18.70	0	0.00	18.65	1	9,576	0.01%
2018/09/07	5	18.80	0	0.00	18.95	5	9,644	0.05%
2018/09/06	1	19.05	0	0.00	19.05	1	9,639	0.01%
2018/09/04	2	19.30	5	19.28	19.30	-3	9,746	-0.03%
2018/08/27	1	19.15	1	19.20	19.15	0	9,975	0.00%
2018/08/24	106	18.85	107	19.02	19.05	-1	10,183	-0.01%	大買/大賣/
2018/08/20	5	18.72	0	0.00	18.60	5	9,674	0.05%
2018/08/17	5	18.80	0	0.00	18.85	5	9,630	0.05%
2018/08/13	1	18.70	1	18.75	18.75	0	9,580	0.00%
2018/08/08	2	19.18	0	0.00	19.15	2	9,413	0.02%
2018/08/01	0	0.00	2	19.20	19.15	-2	9,911	-0.02%
2018/07/31	0	0.00	1,100	18.90	19.00	-1,100	9,834	-11.18%	大賣/鉅額交易
2018/07/30	2	18.85	0	0.00	18.90	2	9,717	0.02%
2018/07/26	5	18.80	0	0.00	18.95	5	9,639	0.05%
2018/07/23	1	18.95	0	0.00	18.95	1	9,831	0.01%
2018/07/20	76	19.82	10	19.90	19.85	66	9,736	0.68%
2018/07/19	25	19.80	2	19.80	19.85	23	9,541	0.24%
2018/07/17	100	19.75	50.4	19.60	19.65	49.6	9,464	0.52%
2018/07/16	2	19.50	0	0.00	19.50	2	9,272	0.02%
2018/07/11	1	19.15	0	0.00	19.25	1	9,136	0.01%
2018/07/09	4	18.90	0	0.00	19.00	4	9,217	0.04%
2018/07/06	5	18.80	0	0.00	18.80	5	9,303	0.05%
2018/07/04	0	0.00	2	19.10	19.10	-2	9,335	-0.02%
2018/07/02	1	19.20	10	19.20	19.00	-9	9,607	-0.09%
2018/06/28	3	18.97	0	0.00	18.95	3	9,424	0.03%
2018/06/27	8	19.10	0	0.00	19.10	8	9,332	0.09%
2018/06/26	102	19.15	0	0.00	19.25	102	9,280	1.10%	大買/鉅額交易
2018/06/25	4	19.15	0	0.00	19.20	4	9,177	0.04%
2018/06/22	327	19.26	0	0.00	19.25	327	9,052	3.61%	大買/鉅額交易
2018/06/21	605	19.52	0	0.00	19.45	605	8,920	6.78%	大買/鉅額交易
2018/06/20	152	19.50	0	0.00	19.55	152	8,960	1.70%	大買/鉅額交易
2018/06/19	1	19.50	0	0.00	19.60	1	8,889	0.01%
2018/06/15	3	19.50	0	0.00	19.85	3	8,709	0.03%
2018/06/14	1	19.75	0	0.00	19.60	1	8,385	0.01%
2018/06/12	1	19.90	0	0.00	19.80	1	8,365	0.01%
2018/06/11	30	20.00	0	0.00	19.95	30	8,321	0.36%
2018/06/08	9	19.94	0	0.00	19.95	9	8,284	0.11%
2018/06/07	0	0.00	50	20.10	20.10	-50	8,253	-0.61%
2018/06/06	0	0.00	3	20.00	20.00	-3	8,225	-0.04%
2018/06/04	3	19.85	0	0.00	19.75	3	8,082	0.04%
2018/05/31	2	19.75	0	0.00	19.70	2	8,012	0.02%
2018/05/30	40	19.76	0	0.00	19.75	40	7,769	0.51%
2018/05/29	0	0.00	2	20.03	20.05	-2	7,812	-0.03%
2018/05/28	12	19.90	6	19.95	19.95	6	7,875	0.08%
2018/05/25	0	0.00	0.5	19.90	19.80	-0.5	8,012	-0.01%
2018/05/23	10	19.85	0	0.00	19.80	10	8,190	0.12%
2018/05/17	2	19.85	0	0.00	19.85	2	8,628	0.02%
2018/05/16	10	19.90	0	0.00	20.05	10	8,686	0.12%
2018/05/15	20	19.95	0	0.00	19.95	20	8,806	0.23%
2018/05/14	10	20.10	300	20.05	20.15	-290	9,130	-3.18%	大賣/鉅額交易
2018/05/11	0	0.00	1,000	20.08	20.20	-1,000	9,149	-10.93%	大賣/鉅額交易
2018/05/10	1	19.70	4	19.85	19.80	-3	9,003	-0.03%
2018/05/09	1	19.30	0	0.00	19.35	1	8,612	0.01%
2018/05/08	15	19.27	0	0.00	19.35	15	8,695	0.17%
2018/05/07	15	19.22	0	0.00	19.15	15	8,732	0.17%
2018/05/04	75	19.30	0	0.00	19.20	75	8,783	0.85%
2018/05/03	4	19.30	0	0.00	19.25	4	8,958	0.04%
2018/05/02	0	0.00	0.9	19.60	19.60	-0.9	9,347	-0.01%
2018/04/26	400	19.55	10	19.70	19.55	390	9,142	4.27%	大買/鉅額交易
2018/04/24	1	19.50	0	0.00	19.55	1	9,074	0.01%
2018/04/23	0	0.00	1	19.80	19.80	-1	9,066	-0.01%
2018/04/18	2	19.60	0	0.00	19.55	2	9,052	0.02%
2018/04/13	6	19.93	0	0.00	19.95	6	9,155	0.07%
2018/04/11	2	19.65	2	19.70	19.65	0	8,954	0.00%
2018/04/09	3	19.55	0	0.00	19.55	3	8,998	0.03%
2018/04/03	1	19.85	0	0.00	19.80	1	8,842	0.01%
2018/03/31	2	19.90	0	0.00	19.95	2	8,879	0.02%
2018/03/29	1	19.95	0	0.00	19.85	1	8,787	0.01%
2018/03/27	5	20.05	0	0.00	20.05	5	8,714	0.06%
2018/03/26	0	0.00	2	19.85	19.95	-2	8,670	-0.02%
2018/03/23	4	19.79	0	0.00	19.90	4	8,700	0.05%
2018/03/22	404	20.18	0	0.00	20.15	404	8,694	4.65%	大買/鉅額交易
2018/03/21	350	20.25	2	20.35	20.25	348	8,645	4.03%	大買/鉅額交易
2018/03/20	55	20.25	0	0.00	20.25	55	8,761	0.63%
2018/03/19	5	20.80	0	0.00	20.95	5	8,526	0.06%
2018/03/16	0	0.00	3	20.90	20.80	-3	8,497	-0.04%
2018/03/15	1	20.70	2	20.65	20.60	-1	8,391	-0.01%
2018/03/14	0	0.00	3	20.70	20.80	-3	8,400	-0.04%
2018/03/13	5	20.60	0	0.00	20.70	5	8,457	0.06%
2018/03/12	0	0.00	1	20.70	20.65	-1	8,523	-0.01%
2018/03/09	1	20.40	0	0.00	20.40	1	8,513	0.01%
2018/03/08	1	20.35	0	0.00	20.35	1	8,510	0.01%
2018/03/07	0	0.00	1	20.20	20.30	-1	8,536	-0.01%
2018/03/02	1	20.00	0	0.00	20.00	1	8,935	0.01%
2018/03/01	1	20.15	0	0.00	20.25	1	8,997	0.01%
2018/02/27	2	20.10	5	20.25	20.10	-3	8,903	-0.03%
2018/02/26	2	20.30	60	20.30	20.15	-58	8,778	-0.66%
2018/02/23	10	20.10	0	0.00	20.30	10	8,758	0.11%
2018/02/22	15	19.89	0	0.00	19.80	15	8,689	0.17%
2018/02/12	3	19.77	0	0.00	19.75	3	8,700	0.03%
2018/02/09	160	19.89	100	19.90	19.85	60	8,770	0.68%	大買/
2018/02/08	2	19.95	0	0.00	19.95	2	8,772	0.02%
2018/02/07	13	20.31	0	0.00	20.10	13	8,787	0.15%
2018/02/06	154	19.91	7	20.05	19.80	147	8,814	1.67%	大買/鉅額交易
2018/02/05	3	20.95	0	0.00	20.90	3	8,541	0.04%
2018/01/31	0	0.00	1	21.70	21.70	-1	9,034	-0.01%
2018/01/30	5	21.40	27	21.55	21.35	-22	8,911	-0.25%
2018/01/26	4	21.45	23	21.90	21.40	-19	8,834	-0.22%
2018/01/25	5	21.50	16	21.50	21.80	-11	8,693	-0.13%
2018/01/23	0	0.00	3	20.73	20.85	-3	8,710	-0.03%
2018/01/22	0	0.00	1	20.75	20.80	-1	8,832	-0.01%
2018/01/18	4	20.70	0	0.00	20.80	4	8,934	0.04%
2018/01/17	3	20.57	20	20.60	20.80	-17	8,968	-0.19%
2018/01/16	5	20.45	0	0.00	20.60	5	8,963	0.06%
2018/01/11	21	20.34	0	0.00	20.30	21	8,971	0.23%
2018/01/10	4	20.68	0	0.00	20.75	4	8,930	0.04%
2018/01/09	1	20.90	1	21.00	20.90	0	9,020	0.00%
2018/01/08	0	0.00	0.5	21.10	21.25	-0.5	9,148	-0.01%
2018/01/04	1	20.80	0	0.00	20.90	1	9,393	0.01%
2018/01/03	1	21.00	1	21.10	20.95	0	9,550	0.00%