仁寶 (2324)-元大-館前券商分點個股進出

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
34.50
漲跌
▲0.30
漲幅
+0.88%
成交量
17,255張
產業
上市電腦週邊類股
1792人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

仁寶 (2324)籌碼相關－元大-館前券商分點個股進出

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-館前券商分點個股進出
元大-館前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
2024/04/23	6	34.53	49	34.72	34.50	-43	32,739	-0.13%
2024/04/22	14.1	34.72	0	0.00	34.20	14.1	32,862	0.04%
2024/04/19	5	35.40	7	34.96	35.30	-2	32,811	-0.01%
2024/04/18	2	35.75	3	36.02	36.05	-1	32,823	0.00%
2024/04/17	2	35.70	4	35.43	35.60	-2	33,090	-0.01%
2024/04/16	8	35.49	9.4	35.81	35.30	-1.4	33,636	0.00%
2024/04/15	1	36.40	2.5	36.53	36.30	-1.5	34,543	0.00%
2024/04/12	16.2	36.53	2	36.78	36.40	14.2	35,140	0.04%
2024/04/11	2.4	36.56	3	36.80	36.85	-0.6	35,475	0.00%
2024/04/10	25.2	36.82	7	37.02	36.60	18.2	36,142	0.05%
2024/04/09	13	36.45	3.2	36.51	36.45	9.8	36,798	0.03%
2024/04/08	23.7	35.99	3	36.03	35.95	20.7	37,651	0.05%
2024/04/03	2	36.55	3.4	36.91	36.55	-1.4	38,743	0.00%
2024/04/02	15.2	36.80	10.6	36.90	36.85	4.6	40,335	0.01%
2024/04/01	6.1	36.39	6.2	36.61	36.55	-0.1	42,947	0.00%
2024/03/29	113.2	35.83	37	35.95	36.20	76.2	45,500	0.17%	大買/
2024/03/28	11.4	38.19	10	38.25	38.30	1.4	46,371	0.00%
2024/03/27	4	38.16	6	38.12	38.10	-2	47,113	0.00%
2024/03/26	28	38.33	6.1	38.29	37.90	22	49,405	0.04%
2024/03/25	40	38.65	38	38.79	38.55	2	53,777	0.00%
2024/03/22	25.1	38.78	90	38.96	38.65	-64.9	54,284	-0.12%
2024/03/21	6	38.40	61	38.45	38.40	-55	54,988	-0.10%
2024/03/20	4.1	38.03	74	38.14	37.90	-70	54,984	-0.13%
2024/03/19	8	37.32	24	37.40	37.20	-16	55,002	-0.03%
2024/03/18	1	36.85	40	36.75	36.90	-39	55,410	-0.07%
2024/03/15	2.1	36.50	18	36.96	37.00	-15.9	55,491	-0.03%
2024/03/14	11	36.64	6.3	36.64	36.65	4.7	55,260	0.01%
2024/03/13	21	37.07	29	37.16	36.70	-8	55,030	-0.01%
2024/03/12	52	36.35	41.9	36.81	37.20	10.1	54,872	0.02%
2024/03/11	2	36.73	14.1	36.85	36.90	-12.1	54,603	-0.02%
2024/03/08	4	36.79	33.9	36.65	36.65	-29.9	54,474	-0.05%
2024/03/07	61	36.61	255	36.90	36.55	-194	54,118	-0.36%	大賣/鉅額交易
2024/03/06	12	37.56	11	37.74	37.55	1	53,599	0.00%
2024/03/05	28	37.77	67.1	38.22	37.80	-39.1	53,461	-0.07%
2024/03/04	436.5	38.35	156.3	39.43	38.00	280.2	52,965	0.53%	大買/大賣/鉅額交易
2024/03/01	37	36.67	33	36.68	36.70	4	49,312	0.01%
2024/02/29	73.3	36.22	57	36.40	36.50	16.3	49,162	0.03%
2024/02/27	31.1	36.88	72.5	37.18	36.50	-41.4	48,643	-0.09%
2024/02/26	13.6	36.04	13.1	36.02	36.00	0.5	47,815	0.00%
2024/02/23	30.3	36.55	48	36.66	36.20	-17.7	47,759	-0.04%
2024/02/22	17.5	36.64	5	36.66	36.75	12.4	47,852	0.03%
2024/02/21	7.4	36.52	6	36.64	36.75	1.4	47,736	0.00%
2024/02/20	13	36.61	3	36.75	36.80	10	47,744	0.02%
2024/02/19	74.1	36.28	60	36.56	36.90	14.1	47,640	0.03%
2024/02/16	59.9	36.64	114.3	36.84	36.85	-54.4	47,432	-0.11%	大賣/
2024/02/15	82.3	35.77	84.1	35.73	35.80	-1.8	46,988	0.00%
2024/02/05	4	35.64	2	36.15	35.90	2	46,768	0.00%
2024/02/02	49	36.25	22	35.88	35.80	27	46,629	0.06%
2024/02/01	8	36.02	11	36.14	36.40	-3	46,487	-0.01%
2024/01/31	4	35.75	6	35.94	35.85	-2	46,345	0.00%
2024/01/30	31	36.26	23.3	36.06	36.00	7.7	46,228	0.02%
2024/01/29	6	36.03	24	36.17	36.35	-18	46,094	-0.04%
2024/01/26	105.3	35.91	41	35.86	35.50	64.3	45,936	0.14%	大買/
2024/01/25	10.1	37.11	8	37.24	37.20	2.1	45,153	0.00%
2024/01/24	81	37.16	27	37.22	36.85	54	44,784	0.12%
2024/01/23	42	37.61	29	37.45	37.55	13	44,688	0.03%
2024/01/22	162.3	37.49	155	37.19	37.60	7.4	44,242	0.02%	大買/大賣/
2024/01/19	66.2	36.04	141.7	36.01	36.30	-75.5	43,240	-0.17%	大賣/
2024/01/18	141	34.96	87.2	35.06	34.80	53.8	42,754	0.13%	大買/
2024/01/17	21.1	34.84	6.1	34.83	34.55	15	42,118	0.04%
2024/01/16	26.1	35.04	21	35.00	35.00	5.1	41,998	0.01%
2024/01/15	50.1	35.75	10	36.06	35.55	40.1	41,748	0.10%
2024/01/12	67.3	35.51	8	35.51	35.60	59.3	41,713	0.14%
2024/01/11	64	35.91	38.1	36.10	36.10	25.9	41,571	0.06%
2024/01/10	47.4	36.45	78	36.12	35.85	-30.6	41,583	-0.07%
2024/01/09	944.2	36.99	902	37.56	36.95	42.2	41,042	0.10%	大買/大賣/
2024/01/08	87	37.74	85.4	37.73	37.75	1.6	40,032	0.00%
2024/01/05	43.2	37.22	23	37.21	36.95	20.2	39,758	0.05%
2024/01/04	34.6	37.34	19	37.36	37.30	15.6	39,379	0.04%
2024/01/03	46.4	38.40	33	38.42	38.10	13.4	38,862	0.03%
2024/01/02	246.1	39.25	224	38.95	39.55	22.1	38,130	0.06%	大買/大賣/
2023/12/29	208	40.07	218.5	39.77	39.85	-10.5	37,329	-0.03%	大買/大賣/
2023/12/28	216.2	39.54	291.4	39.43	38.95	-75.2	36,084	-0.21%	大買/大賣/
2023/12/27	205.7	40.01	215.4	39.73	40.20	-9.8	34,511	-0.03%	大買/大賣/
2023/12/26	369.1	38.45	366.3	38.91	39.05	2.8	31,846	0.01%	大買/大賣/
2023/12/25	626	37.19	606.3	36.68	37.10	19.7	29,191	0.07%	大買/大賣/
2023/12/22	18.2	36.09	17.3	36.17	36.10	0.9	27,245	0.00%
2023/12/21	119.6	37.12	98	36.90	36.70	21.6	26,262	0.08%	大買/
2023/12/20	71	36.66	161	36.96	37.40	-90	23,885	-0.38%	大賣/
2023/12/19	28	33.97	10	33.98	34.00	18	19,249	0.09%
2023/12/18	50	34.87	78.5	35.31	34.60	-28.5	18,792	-0.15%
2023/12/15	8	33.23	19.3	33.17	33.05	-11.3	17,746	-0.06%
2023/12/14	44	33.93	16.8	33.83	33.65	27.3	17,422	0.16%
2023/12/13	32.5	33.48	69.9	33.22	33.75	-37.5	16,926	-0.22%
2023/12/12	39	32.28	1	32.00	32.00	38	16,677	0.23%
2023/12/11	10.5	31.95	30	31.80	32.20	-19.5	16,723	-0.12%
2023/12/08	1	31.30	2.5	31.26	31.20	-1.5	16,423	-0.01%
2023/12/07	8	31.13	8	31.22	30.95	0	16,698	0.00%
2023/12/06	80	31.20	31.4	31.26	31.25	48.6	16,978	0.29%
2023/12/05	2	30.38	0	0.00	30.40	2	16,872	0.01%
2023/12/04	0	0.00	15	30.66	30.60	-15	17,041	-0.09%
2023/12/01	17.2	30.45	0	0.00	30.35	17.2	17,274	0.10%
2023/11/30	1	30.50	11	30.89	30.90	-10	17,485	-0.06%
2023/11/29	6	30.86	9	30.82	30.75	-3	17,308	-0.02%
2023/11/28	12	30.78	0	0.00	30.65	12	17,447	0.07%
2023/11/27	9	30.48	2	30.63	30.35	7	18,073	0.04%
2023/11/24	0.1	30.65	11	30.50	30.25	-10.9	18,300	-0.06%
2023/11/22	28	31.06	25	30.76	30.80	3	19,074	0.02%
2023/11/21	6	30.87	32	31.04	31.20	-26	19,818	-0.13%
2023/11/20	2	30.55	15	30.54	30.75	-13	20,759	-0.06%
2023/11/17	2.1	30.30	3	30.32	30.35	-0.9	21,344	0.00%
2023/11/15	2.2	30.13	5	30.34	30.25	-2.8	23,218	-0.01%
2023/11/14	5.2	29.86	12	30.23	30.25	-6.9	24,883	-0.03%
2023/11/13	0.1	30.20	4.5	30.04	30.10	-4.4	27,522	-0.02%
2023/11/10	7	29.49	57	29.62	29.75	-50	29,703	-0.17%
2023/11/09	4	29.80	1	29.80	29.60	3	33,727	0.01%
2023/11/08	12	29.83	5	29.99	29.95	7	35,377	0.02%
2023/11/07	3	29.37	1	29.50	29.40	2	35,719	0.01%
2023/11/06	0	0.00	9.1	29.76	29.80	-9.1	36,046	-0.03%
2023/11/03	5	28.93	0.2	29.10	28.95	4.8	36,127	0.01%
2023/11/02	0	0.00	0	29.33	29.10	0	36,526	0.00%
2023/11/01	0	0.00	1	28.60	28.70	-1	36,874	0.00%
2023/10/31	4.2	28.51	1	28.20	28.05	3.2	37,021	0.01%
2023/10/30	2	28.80	1	28.90	28.80	1	37,252	0.00%
2023/10/27	6	29.28	24	29.22	29.05	-18	37,367	-0.05%
2023/10/26	5	28.98	5.5	29.06	29.05	-0.5	37,935	0.00%
2023/10/25	56.1	29.39	11	29.19	29.05	45.1	38,055	0.12%
2023/10/24	6	28.77	20.1	29.10	29.45	-14.1	38,267	-0.04%
2023/10/23	13	28.57	2	28.60	28.45	11	38,367	0.03%
2023/10/20	5	28.73	2.1	28.95	28.80	2.9	39,091	0.01%
2023/10/19	20	29.04	10	29.23	29.25	10	39,612	0.03%
2023/10/18	15	28.85	11	28.75	28.95	4	40,159	0.01%
2023/10/17	5	29.45	28	29.52	29.35	-23	40,677	-0.06%
2023/10/16	37	29.56	3	29.42	29.50	34	43,130	0.08%
2023/10/13	25	30.05	11	30.06	30.20	14	46,846	0.03%
2023/10/12	16.1	30.58	1	30.75	30.80	15.1	48,229	0.03%
2023/10/11	12	30.56	19	30.92	30.80	-7	48,798	-0.01%
2023/10/06	14.1	30.49	14	30.51	30.50	0.1	50,264	0.00%
2023/10/05	0	0.00	1	30.75	30.85	-1	50,285	0.00%
2023/10/04	3.6	30.46	1	30.50	30.50	2.6	50,368	0.01%
2023/10/03	3	31.02	4	31.14	30.90	-1	50,569	0.00%
2023/10/02	8	30.99	6.5	30.97	30.90	1.5	50,758	0.00%
2023/09/28	8	30.78	4	30.80	30.70	4	50,653	0.01%
2023/09/27	1	30.70	4.3	30.98	31.00	-3.3	50,576	-0.01%
2023/09/26	1	30.55	20	30.82	30.70	-19	50,905	-0.04%
2023/09/25	7.7	30.66	10	30.65	30.60	-2.3	51,029	0.00%
2023/09/22	2	30.50	3	30.78	30.85	-1	51,327	0.00%
2023/09/21	1	30.20	15	30.45	30.55	-14	51,904	-0.03%
2023/09/20	15	30.92	2	31.13	30.55	13	51,754	0.03%
2023/09/19	0	0.00	5	31.06	30.95	-5	51,653	-0.01%
2023/09/18	12	31.22	4	31.05	31.05	8	51,861	0.02%
2023/09/15	19	31.77	6	31.80	31.80	13	52,131	0.02%
2023/09/14	11.3	31.79	32	31.94	31.85	-20.7	52,095	-0.04%
2023/09/13	4.5	31.23	10	31.36	31.40	-5.5	52,884	-0.01%
2023/09/12	2	31.40	8	31.18	31.35	-6	54,129	-0.01%
2023/09/11	34	30.95	3	30.78	30.80	31	54,301	0.06%
2023/09/08	18	31.78	4	31.71	31.75	14	54,225	0.03%
2023/09/07	22.2	31.54	10	31.35	31.40	12.2	54,489	0.02%
2023/09/06	4	31.90	2	32.08	32.00	2	54,459	0.00%
2023/09/05	17	32.07	22	31.86	32.00	-5	54,492	-0.01%
2023/09/04	7	31.55	19	31.55	31.85	-12	54,597	-0.02%
2023/09/01	16	31.88	15.5	31.90	31.80	0.5	54,596	0.00%
2023/08/31	26	31.93	10.5	31.85	31.90	15.5	54,525	0.03%
2023/08/30	24	33.13	14	32.97	32.90	10	54,063	0.02%
2023/08/29	8	33.03	31	33.42	33.35	-23	54,588	-0.04%
2023/08/28	19	32.88	39	32.74	33.00	-20	54,608	-0.04%
2023/08/25	39	33.05	27.1	33.04	33.15	11.9	55,001	0.02%
2023/08/24	106	34.26	47.1	34.05	33.95	58.9	54,612	0.11%	大買/
2023/08/23	34.3	34.40	29	34.37	34.40	5.3	54,144	0.01%
2023/08/22	86	35.49	49	35.30	34.75	37	54,201	0.07%
2023/08/21	92	35.06	31.1	34.83	34.65	60.9	53,634	0.11%
2023/08/18	64.6	35.53	154.1	34.71	34.75	-89.5	53,128	-0.17%	大賣/
2023/08/17	113	36.94	117.7	37.08	37.00	-4.7	51,737	-0.01%	大買/大賣/
2023/08/16	58.1	35.14	44.8	35.20	35.95	13.3	49,308	0.03%
2023/08/15	159.3	35.35	93.2	35.60	35.80	66.1	47,305	0.14%	大買/
2023/08/14	37	32.58	95.5	32.72	32.75	-58.5	43,592	-0.13%
2023/08/11	1	30.85	8	30.85	30.75	-7	42,224	-0.02%
2023/08/10	23	30.15	12	29.81	30.00	11	42,016	0.03%
2023/08/09	3	31.22	18	31.49	31.55	-15	41,821	-0.04%
2023/08/08	7.2	31.38	4	31.40	31.40	3.2	41,932	0.01%
2023/08/07	2	30.15	13	30.67	30.95	-11	41,845	-0.03%
2023/08/04	1.1	29.82	7	29.71	30.05	-5.9	41,764	-0.01%
2023/08/02	9	29.51	5	29.61	29.45	4	41,937	0.01%
2023/08/01	13.2	30.40	3.3	30.42	30.30	9.9	41,504	0.02%
2023/07/31	22	30.96	2.2	31.04	30.45	19.9	41,356	0.05%
2023/07/28	9	30.89	5	31.05	31.30	4	40,709	0.01%
2023/07/27	8.2	31.16	51.2	31.10	30.95	-43	40,510	-0.11%
2023/07/26	5.2	31.28	27	31.36	31.65	-21.8	40,367	-0.05%
2023/07/25	14	32.29	8	32.39	31.80	6	40,130	0.01%
2023/07/24	6.3	31.62	26.2	31.53	31.65	-19.9	39,360	-0.05%
2023/07/21	7	30.86	15	30.86	31.05	-8	38,783	-0.02%
2023/07/20	12.3	30.82	9	30.51	30.45	3.3	38,203	0.01%
2023/07/19	82.7	31.87	9,026.5	32.16	31.10	-8,943.8	37,560	-23.81%	大賣/鉅額交易
2023/07/18	224.9	35.36	187.3	35.04	34.45	37.6	35,272	0.11%	大買/大賣/
2023/07/17	104	32.59	57.7	31.94	33.55	46.3	31,798	0.15%	大買/
2023/07/14	6	30.33	104.5	30.12	30.50	-98.5	30,673	-0.32%	大賣/
2023/07/13	9,127	31.13	41.6	31.44	30.55	9,085.4	30,077	30.21%	大買/鉅額交易
2023/07/12	3	29.48	20	29.25	29.55	-17	28,557	-0.06%
2023/07/11	1	28.65	16	28.79	28.95	-15	28,473	-0.05%
2023/07/10	94	28.83	16	28.65	28.70	78	28,477	0.27%
2023/07/07	6	29.13	4,000	29.16	29.20	-3,994	28,339	-14.09%	大賣/鉅額交易
2023/07/06	2	29.78	1	30.05	29.80	1	28,080	0.00%
2023/07/05	2	30.30	3	30.22	30.05	-1	27,977	0.00%
2023/07/04	4	30.40	27	30.29	30.25	-23	28,041	-0.08%
2023/07/03	0	0.00	8	29.71	29.70	-8	27,839	-0.03%
2023/06/30	1	29.00	7	29.20	29.25	-6	27,788	-0.02%
2023/06/29	4,007	29.90	35	29.84	29.50	3,972	27,774	14.30%	大買/鉅額交易
2023/06/28	0	0.00	28	28.95	29.05	-28	27,222	-0.10%
2023/06/27	7	28.70	2	28.70	28.75	5	27,184	0.02%
2023/06/26	1	29.10	1.1	28.81	29.10	-0.1	27,173	0.00%
2023/06/21	13	29.12	18	29.19	29.35	-5	27,009	-0.02%
2023/06/20	2	28.40	5	28.65	28.90	-3	26,804	-0.01%
2023/06/19	85	28.27	5,976	28.03	28.55	-5,891	26,509	-22.22%	大賣/鉅額交易
2023/06/16	36	29.89	36.3	29.66	29.90	-0.3	25,537	0.00%
2023/06/15	2	28.40	6	28.65	28.70	-4	24,314	-0.02%
2023/06/14	510	28.76	0	0.00	28.55	510	24,163	2.11%	大買/鉅額交易
2023/06/13	2,557	28.92	42	29.13	29.00	2,515	24,213	10.39%	大買/鉅額交易
2023/06/12	2,908	28.75	5	28.74	28.50	2,903	23,926	12.13%	大買/鉅額交易
2023/06/09	4	28.69	18	28.72	28.85	-14	23,889	-0.06%
2023/06/08	1	28.15	5,004	28.36	28.20	-5,003	23,909	-20.92%	大賣/鉅額交易
2023/06/07	1	28.00	0	28.40	28.45	1	23,649	0.00%
2023/06/06	0	27.95	0	0.00	28.00	0	23,409	0.00%
2023/06/05	9	28.31	15	28.41	28.25	-6	23,204	-0.03%
2023/06/02	5,022	28.18	31	28.36	28.40	4,991	22,916	21.78%	大買/鉅額交易
2023/06/01	14	27.29	1	27.25	27.30	13	22,195	0.06%
2023/05/31	0	0.00	2	27.85	27.85	-2	21,705	-0.01%
2023/05/30	13	27.64	0.1	27.40	27.55	12.9	20,963	0.06%
2023/05/29	10.1	28.23	46	28.22	28.15	-35.9	20,625	-0.17%
2023/05/26	42	27.39	20.1	27.65	27.55	21.9	19,923	0.11%
2023/05/25	4	26.85	3	27.20	27.35	1	19,340	0.01%
2023/05/24	0	0.00	9	26.43	27.00	-9	18,896	-0.05%
2023/05/23	5	26.32	11	26.29	26.45	-6	18,417	-0.03%
2023/05/22	4	26.70	2.2	26.89	26.70	1.8	18,037	0.01%
2023/05/19	0	26.10	0	0.00	26.40	0	17,650	0.00%
2023/05/18	3	26.65	3	26.85	26.45	0	17,539	0.00%
2023/05/17	0	0.00	37.7	26.12	26.35	-37.7	17,261	-0.22%
2023/05/16	1	25.95	6	25.92	26.00	-5	16,926	-0.03%
2023/05/15	0	0.00	4	25.85	25.90	-4	16,867	-0.02%
2023/05/12	8	25.74	5.1	25.75	25.85	2.9	16,744	0.02%
2023/05/11	8	25.74	5.1	25.75	25.85	2.9	16,429	0.02%
2023/05/10	3	25.50	8	25.55	25.60	-5	16,053	-0.03%
2023/05/09	27.1	25.24	34.4	25.30	25.35	-7.3	15,868	-0.05%
2023/05/08	0.1	24.50	21	24.53	24.60	-20.9	15,673	-0.13%
2023/05/05	4.3	24.06	0	0.00	24.15	4.3	15,584	0.03%
2023/05/04	1.1	24.11	0	0.00	24.15	1.1	15,642	0.01%
2023/05/03	2.1	24.25	10	24.40	24.40	-7.9	15,683	-0.05%
2023/05/02	2	24.23	0	0.00	24.30	2	15,828	0.01%
2023/04/28	2.1	23.90	1	23.80	23.95	1.1	15,869	0.01%
2023/04/27	1.1	23.71	0	0.00	23.75	1.1	15,757	0.01%
2023/04/26	7.1	23.71	39.1	23.75	23.75	-32	15,773	-0.20%
2023/04/25	2	23.58	12	23.65	23.70	-10	15,642	-0.06%
2023/04/24	12	23.96	0	0.00	23.95	12	15,494	0.08%
2023/04/20	29.2	24.34	0	0.00	24.15	29.2	14,956	0.20%
2023/04/19	2	25.70	41.2	25.62	25.65	-39.2	14,496	-0.27%
2023/04/18	43.2	25.10	11	25.15	25.15	32.2	13,798	0.23%
2023/04/17	1.1	25.16	0	0.00	25.15	1.1	13,663	0.01%
2023/04/14	3.8	25.31	5	25.28	25.25	-1.2	13,369	-0.01%
2023/04/13	3	25.68	3.3	25.66	25.55	-0.3	13,242	0.00%
2023/04/11	0	0.00	10	25.75	25.75	-10	12,964	-0.08%
2023/04/10	0	0.00	5	25.70	25.65	-5	12,817	-0.04%
2023/04/07	7.2	25.53	13	25.63	25.65	-5.8	12,730	-0.05%
2023/04/06	0	0.00	52	25.32	25.45	-52	12,503	-0.42%
2023/03/31	10	25.40	13	25.27	25.25	-3	12,322	-0.02%
2023/03/30	40	25.00	37.2	25.06	25.25	2.8	12,469	0.02%
2023/03/29	3	24.75	2	24.75	24.80	1	12,536	0.01%
2023/03/28	1	24.60	5	24.74	24.70	-4	12,867	-0.03%
2023/03/27	2	24.80	40	24.75	24.75	-38	13,389	-0.28%
2023/03/24	2	24.73	0	0.00	24.70	2	13,798	0.01%
2023/03/23	5.7	24.79	6	24.95	24.85	-0.3	13,642	0.00%
2023/03/22	40	24.45	2.8	24.61	24.70	37.2	13,471	0.28%
2023/03/21	0	0.00	5	24.36	24.30	-5	13,442	-0.04%
2023/03/20	1	24.00	0	0.00	24.00	1	13,388	0.01%
2023/03/17	0	24.10	4	24.20	24.20	-4	13,338	-0.03%
2023/03/16	1	24.00	28.4	24.07	24.20	-27.4	13,026	-0.21%
2023/03/15	6	24.32	3.1	24.40	24.25	2.9	12,778	0.02%
2023/03/13	0	0.00	5	24.85	24.65	-5	12,629	-0.04%
2023/03/10	0	0.00	1	24.65	24.65	-1	12,437	-0.01%
2023/03/09	1	24.75	8	24.80	24.75	-7	12,385	-0.06%
2023/03/08	0	0.00	3	24.80	24.80	-3	12,562	-0.02%
2023/03/06	2	24.60	59.2	24.82	24.85	-57.2	12,786	-0.45%
2023/03/03	0	0.00	9	24.40	24.40	-9	12,706	-0.07%
2023/03/02	1	24.05	0	0.00	24.25	1	12,801	0.01%
2023/03/01	2	24.18	0.2	24.20	24.25	1.8	12,786	0.01%
2023/02/24	42	24.15	4	24.18	24.15	38	12,860	0.30%
2023/02/23	8	23.94	30.2	24.09	24.15	-22.2	12,846	-0.17%
2023/02/20	2.3	23.56	2	23.60	23.60	0.3	12,920	0.00%
2023/02/16	1	23.70	5	23.55	23.50	-4	13,193	-0.03%
2023/02/15	1	23.40	0	0.00	23.50	1	13,040	0.01%
2023/02/14	1	23.50	0	0.00	23.50	1	12,968	0.01%
2023/02/13	4	23.59	1	23.65	23.70	3	12,924	0.02%
2023/02/10	2	23.50	0	0.00	23.45	2	12,848	0.02%
2023/02/08	0	0.00	2	23.53	23.50	-2	12,855	-0.02%
2023/02/07	7	23.41	5	23.60	23.60	2	12,873	0.02%
2023/02/06	0	0.00	1.7	23.33	23.40	-1.7	12,765	-0.01%
2023/02/03	1	23.00	6	23.06	22.95	-5	12,554	-0.04%
2023/02/02	0	0.00	2	23.00	23.05	-2	12,592	-0.02%
2023/02/01	0.1	22.78	0	0.00	22.80	0.1	12,490	0.00%
2023/01/31	1.3	22.75	4	23.05	22.60	-2.7	12,547	-0.02%
2023/01/30	0	0.00	7.2	22.95	23.20	-7.2	12,313	-0.06%
2023/01/17	3	22.80	3	22.80	22.85	0	12,125	0.00%
2023/01/16	5.3	22.71	3	22.70	22.75	2.3	12,192	0.02%
2023/01/12	0.2	22.75	0	0.00	22.70	0.2	12,602	0.00%
2023/01/11	0.2	22.99	0	0.00	22.90	0.2	12,773	0.00%
2023/01/10	1	23.15	0	0.00	23.25	1	12,964	0.01%
2023/01/09	0	0.00	1	23.30	23.30	-1	13,108	-0.01%
2023/01/06	0	0.00	1	23.05	23.05	-1	13,176	-0.01%
2023/01/05	0.2	23.00	1	23.05	23.00	-0.8	13,362	-0.01%
2023/01/03	1	23.15	13	23.08	23.20	-12	13,536	-0.09%
2022/12/30	0	0.00	14	23.09	23.05	-14	13,484	-0.10%
2022/12/29	0	0.00	3	22.98	23.05	-3	13,441	-0.02%
2022/12/28	0.4	22.86	2	22.95	22.95	-1.6	13,509	-0.01%
2022/12/27	0	0.00	2	22.90	23.00	-2	13,663	-0.01%
2022/12/23	2	22.88	0	0.00	22.95	2	13,967	0.01%
2022/12/22	0.1	22.75	0	0.00	22.85	0.1	14,309	0.00%
2022/12/21	0	0.00	6	22.71	22.85	-6	14,272	-0.04%
2022/12/20	1	22.50	7	22.51	22.70	-6	14,104	-0.04%
2022/12/19	1	22.50	1.6	22.60	22.85	-0.6	13,870	0.00%
2022/12/16	0	0.00	10.2	22.10	22.85	-10.2	13,275	-0.08%
2022/12/15	1.1	21.91	0	0.00	21.90	1.1	13,197	0.01%
2022/12/14	0.1	21.85	2	21.95	22.00	-1.9	13,622	-0.01%
2022/12/13	2.1	21.80	2	21.70	21.70	0.1	13,995	0.00%
2022/12/12	0.1	21.75	0	0.00	21.95	0.1	14,126	0.00%
2022/12/09	0.3	21.70	0.3	21.85	21.95	0.1	14,698	0.00%
2022/12/08	0.1	21.65	0	0.00	21.65	0.1	14,836	0.00%
2022/12/07	0.2	21.68	2	21.63	21.65	-1.8	14,967	-0.01%
2022/12/05	0	0.00	2	21.75	21.85	-2	14,939	-0.01%
2022/12/02	2	21.58	5.2	21.52	21.55	-3.2	14,949	-0.02%
2022/12/01	2	21.65	0	0.00	21.55	2	14,917	0.01%
2022/11/30	0.1	21.50	0	0.00	21.65	0.1	14,812	0.00%
2022/11/29	0	0.00	101	21.50	21.50	-101	14,615	-0.69%	大賣/鉅額交易
2022/11/28	2.1	21.38	0	0.00	21.75	2.1	14,614	0.01%
2022/11/25	1.1	21.41	3	21.35	21.60	-1.9	14,694	-0.01%
2022/11/24	0.1	21.30	21	21.56	21.85	-20.9	14,705	-0.14%
2022/11/23	2.3	21.09	4	20.98	21.05	-1.7	14,700	-0.01%
2022/11/22	30	20.71	0	0.00	20.90	30	14,772	0.20%
2022/11/21	5.1	21.12	0	0.00	21.10	5.1	14,560	0.04%
2022/11/18	5	21.55	0	0.00	21.65	5	14,424	0.03%
2022/11/17	1.2	21.51	1	21.65	21.60	0.2	14,440	0.00%
2022/11/14	1.2	21.90	20	21.89	22.00	-18.8	14,450	-0.13%
2022/11/11	0	0.00	11	21.99	22.05	-11	14,255	-0.08%
2022/11/10	0	0.00	1	21.80	21.75	-1	14,210	-0.01%
2022/11/09	0	0.00	26	21.70	21.80	-26	14,301	-0.18%
2022/11/08	3.3	21.34	34	21.34	21.45	-30.8	14,680	-0.21%
2022/11/07	10	21.40	0	0.00	21.45	10	14,641	0.07%
2022/11/04	1	21.05	1	21.15	21.30	0	14,700	0.00%
2022/11/03	12	20.89	0	0.00	20.90	12	14,689	0.08%
2022/11/02	3	20.95	0	0.00	21.15	3	14,700	0.02%
2022/11/01	2	20.90	0	0.00	20.90	2	14,687	0.01%
2022/10/31	1	21.00	0	0.00	21.10	1	14,710	0.01%
2022/10/26	22.1	20.55	0	0.00	20.55	22.1	14,771	0.15%
2022/10/25	0	0.00	18	20.73	20.75	-18	14,761	-0.12%
2022/10/24	10	20.90	0	0.00	20.75	10	14,776	0.07%
2022/10/21	1.1	21.09	0	0.00	20.85	1.1	14,742	0.01%
2022/10/20	1	21.00	0	0.00	21.05	1	14,553	0.01%
2022/10/19	7	21.16	0	0.00	21.05	7	14,367	0.05%
2022/10/18	5.1	21.13	0	0.00	21.15	5.1	14,133	0.04%
2022/10/17	0	0.00	21	21.35	21.25	-21	14,114	-0.15%
2022/10/14	25.1	21.60	0	0.00	21.40	25.1	14,140	0.18%
2022/10/13	1	21.45	0	0.00	21.70	1	14,249	0.01%
2022/10/11	3	21.57	20	21.40	21.35	-17	14,472	-0.12%
2022/10/07	20	21.65	0	0.00	21.60	20	14,351	0.14%
2022/10/06	0.1	21.85	0	0.00	21.70	0.1	14,403	0.00%
2022/10/05	11	21.80	0	0.00	21.70	11	14,545	0.08%
2022/10/04	15	21.68	0	0.00	21.70	15	14,551	0.10%
2022/10/03	1	21.50	0	0.00	21.45	1	14,387	0.01%
2022/09/30	1.1	21.56	0	0.00	21.70	1.1	14,324	0.01%
2022/09/29	2.1	21.90	0	0.00	21.75	2.1	14,197	0.01%
2022/09/28	2.1	21.68	0	0.00	21.70	2.1	14,069	0.01%
2022/09/27	1.1	21.81	0	0.00	21.80	1.1	13,909	0.01%
2022/09/26	3	21.93	0	0.00	21.90	3	13,779	0.02%
2022/09/23	1	22.15	0	0.00	22.10	1	13,858	0.01%
2022/09/22	11.3	22.06	0	0.00	22.05	11.3	14,166	0.08%
2022/09/21	8.1	22.38	1	22.40	22.25	7.1	13,819	0.05%
2022/09/20	6	22.52	2	22.50	22.70	4	13,482	0.03%
2022/09/19	2	22.50	2.3	22.49	22.60	-0.3	13,130	0.00%
2022/09/16	3.2	22.44	0	0.00	22.50	3.2	12,936	0.02%
2022/09/15	0.4	22.82	5	22.80	22.80	-4.6	12,394	-0.04%
2022/09/14	11	22.70	0	0.00	22.55	11	12,235	0.09%
2022/09/13	101	23.10	1	23.15	23.15	100	12,225	0.82%	大買/
2022/09/08	1	22.40	22	22.95	23.00	-21	12,637	-0.17%
2022/09/07	13	22.42	21	22.35	22.45	-8	12,564	-0.06%
2022/09/02	2	22.58	0	0.00	22.40	2	12,609	0.02%
2022/09/01	0.1	22.60	0	0.00	22.65	0.1	12,518	0.00%
2022/08/31	0.1	22.80	0	22.80	22.75	0.1	12,353	0.00%
2022/08/30	0.1	22.65	1	22.85	22.70	-0.9	12,297	-0.01%
2022/08/29	1	22.65	1	22.75	22.65	0	12,292	0.00%
2022/08/24	0	0.00	3	23.00	22.95	-3	12,345	-0.02%
2022/08/23	1.1	22.95	0.3	23.05	22.90	0.7	12,858	0.01%
2022/08/22	10	22.98	7	23.14	23.15	3	12,917	0.02%
2022/08/19	3	22.93	0.1	22.80	22.90	2.9	12,878	0.02%
2022/08/18	0	0.00	0.1	22.75	22.75	-0.1	12,949	0.00%
2022/08/17	1	22.45	0	0.00	22.60	1	13,083	0.01%
2022/08/16	20.1	22.45	23	22.53	22.50	-2.9	13,170	-0.02%
2022/08/15	2.3	22.41	0	0.00	22.45	2.3	13,258	0.02%
2022/08/12	12	23.12	0	0.00	23.05	12	12,964	0.09%
2022/08/11	10	23.20	0	0.00	23.25	10	13,032	0.08%
2022/08/10	0.1	23.00	0	0.00	23.00	0.1	13,266	0.00%
2022/08/05	9	23.00	7	23.12	22.95	2	13,998	0.01%
2022/08/04	0.1	23.01	2	23.05	22.85	-1.9	14,223	-0.01%
2022/08/03	1	22.90	2	23.05	23.10	-1	14,339	-0.01%
2022/08/02	0	0.00	2	22.85	22.95	-2	14,540	-0.01%
2022/08/01	0	0.00	1	23.05	23.10	-1	14,559	-0.01%
2022/07/29	0	0.00	2	22.80	22.80	-2	14,703	-0.01%
2022/07/28	0	0.00	8	22.90	23.05	-8	14,760	-0.05%
2022/07/26	0	0.00	1	22.55	22.60	-1	14,942	-0.01%
2022/07/21	0	0.00	2	22.35	22.40	-2	15,449	-0.01%
2022/07/19	1	21.75	0	0.00	21.95	1	15,823	0.01%
2022/07/15	0.1	22.00	10	21.95	21.85	-9.9	17,240	-0.06%
2022/07/13	0	0.00	2	22.10	22.25	-2	17,912	-0.01%
2022/07/12	0	0.00	2	21.55	21.85	-2	18,063	-0.01%
2022/07/11	1	21.90	0	0.00	21.90	1	18,099	0.01%
2022/07/08	2	21.80	0	0.00	21.90	2	18,279	0.01%
2022/07/07	5	21.60	0	0.00	21.65	5	18,463	0.03%
2022/07/06	15	21.66	3.1	21.84	21.40	11.9	18,669	0.06%
2022/07/05	11	22.11	20	22.23	22.15	-9	18,745	-0.05%
2022/07/04	10	22.20	13	22.57	22.30	-3	18,905	-0.02%
2022/07/01	11	22.30	0	0.00	22.40	11	19,240	0.06%
2022/06/30	0	0.00	2.1	22.58	22.75	-2.1	19,139	-0.01%
2022/06/29	0	22.63	0	0.00	22.55	0	18,902	0.00%
2022/06/28	52	22.70	0.1	22.88	22.90	51.9	18,949	0.27%
2022/06/27	0.6	22.90	0.1	22.93	22.80	0.5	18,957	0.00%
2022/06/24	5.2	22.61	0	0.00	22.75	5.2	18,983	0.03%
2022/06/22	0	0.00	10	22.80	22.70	-10	18,963	-0.05%
2022/06/21	0	0.00	3	22.80	22.95	-3	18,967	-0.02%
2022/06/20	7	22.29	1	22.15	22.35	6	18,967	0.03%
2022/06/17	5	22.45	2	22.70	22.55	3	18,913	0.02%
2022/06/16	1.4	22.84	0	0.00	22.75	1.4	18,705	0.01%
2022/06/15	0	0.00	5	22.95	22.85	-5	18,990	-0.03%
2022/06/14	4.1	22.85	0	0.00	22.80	4.1	19,329	0.02%
2022/06/10	0.1	23.10	0	0.00	23.00	0.1	20,165	0.00%
2022/06/09	1.2	23.02	0	0.00	23.00	1.2	20,190	0.01%
2022/06/08	0.5	23.23	1	23.05	23.20	-0.5	20,185	0.00%
2022/06/07	0.8	23.12	0.3	23.05	23.00	0.5	20,200	0.00%
2022/06/06	0.1	23.20	1	23.15	23.20	-0.9	20,134	0.00%
2022/06/02	2	23.20	7	23.20	23.10	-5	20,300	-0.02%
2022/06/01	4	23.13	0	0.00	23.05	4	20,525	0.02%
2022/05/31	2	22.85	4	22.99	23.00	-2	20,364	-0.01%
2022/05/30	1	22.85	2	22.95	22.95	-1	19,828	-0.01%
2022/05/27	0	0.00	2	22.80	22.80	-2	19,772	-0.01%
2022/05/26	0	22.70	0	0.00	22.50	0	19,786	0.00%
2022/05/25	6	22.65	1	22.60	22.60	5	19,846	0.03%
2022/05/24	1.2	22.31	0	0.00	22.20	1.2	19,892	0.01%
2022/05/23	28.2	22.25	0	0.00	22.20	28.2	19,825	0.14%
2022/05/20	2.1	22.65	0	0.00	22.60	2.1	19,757	0.01%
2022/05/19	1	22.85	13	22.95	22.90	-12	19,647	-0.06%
2022/05/18	0	0.00	2.1	23.05	23.05	-2.1	19,607	-0.01%
2022/05/17	0	0.00	1	23.00	22.90	-1	19,367	-0.01%
2022/05/16	1.1	22.87	106	22.89	23.00	-104.9	19,276	-0.54%	大賣/鉅額交易
2022/05/13	138	22.52	3	22.55	22.90	135	19,087	0.71%	大買/鉅額交易
2022/05/12	5	22.80	80	22.77	23.00	-75	18,806	-0.40%
2022/05/11	83	22.77	3	23.00	23.00	80	18,636	0.43%
2022/05/10	10	22.25	6	22.87	23.05	4	18,654	0.02%
2022/05/09	0.1	22.55	3	22.63	22.65	-2.9	18,542	-0.02%
2022/05/06	8	22.48	1	22.65	22.60	7	18,525	0.04%
2022/05/05	0	22.70	0.5	22.95	22.55	-0.5	18,546	0.00%
2022/05/04	8	22.61	1.1	22.60	22.65	7	18,562	0.04%
2022/05/03	1	22.15	4	22.10	22.10	-3	18,536	-0.02%
2022/04/29	4	22.16	0	0.00	22.25	4	18,661	0.02%
2022/04/28	11.2	21.91	7	21.94	22.00	4.2	18,851	0.02%
2022/04/27	12	22.00	1	22.00	22.10	11	18,641	0.06%
2022/04/26	7	22.36	1	22.50	22.60	6	18,406	0.03%
2022/04/25	7.2	22.26	5	22.27	22.20	2.2	18,360	0.01%
2022/04/22	37.6	22.87	0	0.00	22.80	37.6	17,961	0.21%
2022/04/21	7.2	25.36	29	25.40	25.40	-21.8	16,765	-0.13%
2022/04/20	40	25.20	0	25.30	25.20	40	16,338	0.24%
2022/04/19	20.2	25.31	0.3	25.35	25.20	19.9	16,006	0.12%
2022/04/18	25	25.34	3	25.40	25.40	22	15,785	0.14%
2022/04/15	9.1	25.34	0	0.00	25.45	9.1	15,557	0.06%
2022/04/13	14	25.51	1	25.55	25.70	13	15,426	0.08%
2022/04/12	0	25.50	0	0.00	25.35	0	15,428	0.00%
2022/04/11	6.5	25.72	5	25.60	25.65	1.5	15,208	0.01%
2022/04/08	0	0.00	2	26.30	26.15	-2	14,879	-0.01%
2022/04/07	15	26.38	5	26.26	26.05	10	14,650	0.07%
2022/04/06	4	26.61	4.2	26.61	26.90	-0.2	14,276	0.00%
2022/04/01	18.2	26.72	2	26.75	26.90	16.2	14,110	0.12%
2022/03/30	4	26.95	0	0.00	26.90	4	13,893	0.03%
2022/03/29	4.2	26.97	15	26.95	26.95	-10.8	14,007	-0.08%
2022/03/28	8	26.90	1	27.15	27.20	7	14,061	0.05%
2022/03/25	0	26.90	2	26.90	27.00	-2	14,183	-0.01%
2022/03/24	3.1	26.77	0	0.00	26.90	3.1	14,299	0.02%
2022/03/23	1	26.70	2	26.78	26.75	-1	14,477	-0.01%
2022/03/22	0	0.00	2	26.73	27.00	-2	14,460	-0.01%
2022/03/21	7	26.84	0	0.00	26.80	7	14,428	0.05%
2022/03/18	4	26.80	11	26.93	27.00	-7	14,336	-0.05%
2022/03/17	0	0.00	26	26.83	26.80	-26	14,138	-0.18%
2022/03/16	12	26.70	50	26.85	27.00	-38	14,342	-0.26%
2022/03/15	1	25.70	2	25.75	25.80	-1	13,601	-0.01%
2022/03/11	31	25.73	1	25.70	25.85	30	13,620	0.22%
2022/03/10	1	25.55	3	25.55	25.70	-2	13,782	-0.01%
2022/03/09	2	25.20	1.5	25.23	25.30	0.5	13,886	0.00%
2022/03/08	5	25.05	3.5	25.14	25.10	1.5	13,954	0.01%
2022/03/07	14	25.06	20	25.05	25.35	-6	13,844	-0.04%
2022/03/04	5	25.69	4	25.70	25.70	1	14,002	0.01%
2022/03/03	7	25.85	0	0.00	25.95	7	14,031	0.05%
2022/03/02	0	0.00	1	25.85	25.75	-1	14,040	-0.01%
2022/03/01	0	0.00	7.6	25.74	25.80	-7.6	13,999	-0.05%
2022/02/25	1	25.30	1	25.35	25.40	0	13,959	0.00%
2022/02/24	2	25.58	12	25.58	25.50	-10	13,889	-0.07%
2022/02/22	1	25.50	2.3	25.62	25.85	-1.3	13,908	-0.01%
2022/02/21	1	25.65	0	0.00	25.65	1	13,934	0.01%
2022/02/18	0	0.00	2	25.50	25.75	-2	14,037	-0.01%
2022/02/17	0	0.00	2	25.40	25.50	-2	14,139	-0.01%
2022/02/16	0	0.00	0.4	25.50	25.35	-0.4	14,317	0.00%
2022/02/15	4	25.29	0	0.00	25.25	4	14,661	0.03%
2022/02/14	19.3	25.41	2	25.35	25.50	17.3	14,562	0.12%
2022/02/10	6	25.60	13	25.68	25.70	-7	14,630	-0.05%
2022/02/09	4	25.61	8	25.73	25.80	-4	14,471	-0.03%
2022/02/08	1	25.55	2	25.53	25.55	-1	14,365	-0.01%
2022/02/07	6	25.19	33	25.15	25.15	-27	14,350	-0.19%
2022/01/26	0	0.00	9	25.30	25.20	-9	14,168	-0.06%
2022/01/25	8	25.11	0	0.00	25.25	8	14,108	0.06%
2022/01/24	2	25.10	1	25.10	25.45	1	14,016	0.01%
2022/01/21	0	0.00	7.3	25.14	25.45	-7.3	13,937	-0.05%
2022/01/20	0	0.00	2	25.40	25.45	-2	13,623	-0.01%
2022/01/19	3	25.30	9.1	25.40	25.45	-6.1	13,645	-0.04%
2022/01/18	3	25.60	12.6	25.62	25.45	-9.6	13,570	-0.07%
2022/01/17	1	25.20	19.1	25.13	25.30	-18.1	13,371	-0.14%
2022/01/14	0	0.00	8	25.01	25.15	-8	13,448	-0.06%
2022/01/13	2	25.00	4	24.99	25.00	-2	13,383	-0.01%
2022/01/12	7.1	24.99	0	0.00	24.90	7.1	13,374	0.05%
2022/01/11	1	24.90	6	24.92	25.00	-5	13,316	-0.04%
2022/01/10	2	24.80	10	24.75	24.85	-8	13,251	-0.06%
2022/01/07	17	24.67	4	24.71	24.75	13	13,251	0.10%
2022/01/06	3	24.55	2	24.55	24.65	1	13,149	0.01%
2022/01/05	10	24.40	16	24.52	24.55	-6	13,282	-0.05%
2022/01/04	0	0.00	4	24.30	24.35	-4	13,433	-0.03%
2022/01/03	0	0.00	7	24.24	24.30	-7	13,452	-0.05%
2021/12/30	0	0.00	2	24.15	24.20	-2	13,610	-0.01%
2021/12/29	3.1	24.17	4	24.21	24.25	-0.9	13,801	-0.01%
2021/12/27	0	0.00	4.4	24.08	24.15	-4.4	14,016	-0.03%
2021/12/23	7	23.91	2	23.90	23.80	5	14,345	0.03%
2021/12/22	2	23.85	2	23.90	24.00	0	14,331	0.00%
2021/12/21	3	23.87	0	0.00	23.85	3	14,301	0.02%
2021/12/20	2	24.05	2	24.00	23.90	0	14,237	0.00%
2021/12/17	1	24.00	5	24.06	24.00	-4	14,247	-0.03%
2021/12/16	1	24.00	6	23.85	24.00	-5	14,259	-0.04%
2021/12/15	13	23.81	7.2	23.80	23.75	5.8	14,593	0.04%
2021/12/14	1	23.85	2	23.80	23.85	-1	14,837	-0.01%
2021/12/13	2	24.20	0	0.00	24.05	2	14,932	0.01%
2021/12/10	4	24.44	25	24.43	24.30	-21	15,016	-0.14%
2021/12/09	0	0.00	5	23.80	24.00	-5	14,564	-0.03%
2021/12/08	7	23.72	0.7	23.80	23.60	6.3	14,393	0.04%
2021/12/07	2	23.70	1	23.80	23.75	1	14,292	0.01%
2021/12/06	2	23.78	5.1	23.75	23.85	-3.1	14,248	-0.02%
2021/12/03	1.1	23.36	2.1	23.35	23.30	-1	14,120	-0.01%
2021/12/02	0	0.00	10.1	23.48	23.35	-10.1	14,198	-0.07%
2021/12/01	1.1	23.35	1.2	23.38	23.45	-0.1	14,217	0.00%
2021/11/30	1	23.15	0.1	23.55	23.15	0.9	14,157	0.01%
2021/11/29	5.3	23.45	0	0.00	23.35	5.3	13,775	0.04%
2021/11/26	4.4	23.45	1	23.40	23.40	3.4	13,747	0.03%
2021/11/25	7.3	23.65	0	0.00	23.60	7.3	13,801	0.05%
2021/11/24	0	0.00	2.1	23.55	23.75	-2.1	13,816	-0.02%
2021/11/23	3.1	23.44	2.3	23.43	23.55	0.8	13,803	0.01%
2021/11/22	6	23.46	2.2	23.42	23.55	3.8	13,715	0.03%
2021/11/19	3	23.48	1	23.50	23.55	2	13,665	0.01%
2021/11/18	18	23.56	0	0.00	23.60	18	13,652	0.13%
2021/11/17	15	23.67	0	0.00	23.75	15	13,573	0.11%
2021/11/16	31	23.64	8	23.76	23.70	23	13,647	0.17%
2021/11/15	7.1	23.60	2	23.75	23.70	5.1	13,673	0.04%
2021/11/12	33	23.88	3	23.90	23.90	30	13,587	0.22%
2021/11/11	2	24.05	0	0.00	24.10	2	13,693	0.01%
2021/11/10	10	24.07	13.1	24.07	24.15	-3.1	13,861	-0.02%
2021/11/09	5	24.27	0	0.00	24.35	5	13,777	0.04%
2021/11/08	12.1	24.28	3	24.30	24.40	9.1	13,820	0.07%
2021/11/05	1	24.30	1	24.35	24.35	0	13,925	0.00%
2021/11/03	0	0.00	1	24.55	24.55	-1	14,093	-0.01%
2021/11/01	4	24.18	0	0.00	24.20	4	14,143	0.03%
2021/10/29	2	24.50	0	0.00	24.45	2	14,135	0.01%
2021/10/28	0	0.00	2.1	24.80	24.85	-2.1	14,038	-0.02%
2021/10/26	0	0.00	5	24.54	24.60	-5	14,283	-0.04%
2021/10/25	1	24.40	10.1	24.45	24.45	-9.1	14,277	-0.06%
2021/10/22	2	24.25	21	24.25	24.30	-19	14,325	-0.13%
2021/10/21	1	24.10	0	0.00	24.00	1	14,203	0.01%
2021/10/20	2	24.03	0	0.00	23.90	2	14,157	0.01%
2021/10/19	8	24.02	1	24.00	23.90	7	14,188	0.05%
2021/10/15	10	24.04	0	0.00	24.05	10	14,547	0.07%
2021/10/14	0	0.00	2	24.30	24.15	-2	14,556	-0.01%
2021/10/13	0	0.00	26	24.24	24.10	-26	14,681	-0.18%
2021/10/12	6	24.13	5	24.28	24.10	1	14,657	0.01%
2021/10/07	2	24.15	4.1	24.12	24.15	-2.1	14,633	-0.01%
2021/10/06	0	0.00	2	23.70	23.90	-2	14,678	-0.01%
2021/10/05	0	0.00	7	23.51	23.40	-7	14,554	-0.05%
2021/10/04	0	0.00	2	23.58	23.60	-2	14,670	-0.01%
2021/10/01	1	23.40	0	0.00	23.60	1	14,639	0.01%
2021/09/30	0	0.00	4	23.65	23.60	-4	14,627	-0.03%
2021/09/29	1	23.65	3	23.67	23.85	-2	14,576	-0.01%
2021/09/28	1	24.00	0	0.00	24.00	1	14,479	0.01%
2021/09/27	1	24.25	4	24.19	24.30	-3	14,433	-0.02%
2021/09/24	0	0.00	1	24.15	24.15	-1	14,547	-0.01%
2021/09/23	2	24.13	21	24.10	24.00	-19	14,687	-0.13%
2021/09/22	1	23.35	23.1	23.83	24.05	-22.1	14,591	-0.15%
2021/09/17	1	23.75	3.1	23.55	23.50	-2.1	14,235	-0.01%
2021/09/16	1	23.30	18.1	23.50	23.60	-17.1	14,007	-0.12%
2021/09/15	3	23.20	40	23.24	23.40	-37	14,018	-0.26%
2021/09/14	3	23.05	5	23.00	23.10	-2	14,051	-0.01%
2021/09/13	0	0.00	25	22.90	22.90	-25	14,292	-0.17%
2021/09/10	0	0.00	35	22.80	22.80	-35	14,456	-0.24%
2021/09/09	52	22.70	0	0.00	22.65	52	14,787	0.35%
2021/09/07	0	0.00	2.1	22.86	23.00	-2.1	15,172	-0.01%
2021/09/06	0	0.00	57	22.76	22.65	-57	15,204	-0.37%
2021/09/03	54	22.75	0	0.00	22.80	54	15,320	0.35%
2021/09/02	11	22.69	4.5	22.68	22.55	6.5	15,551	0.04%
2021/09/01	2	22.85	10	22.85	22.85	-8	15,757	-0.05%
2021/08/31	0	0.00	5	22.78	22.90	-5	15,853	-0.03%
2021/08/30	5	22.58	7	22.59	22.70	-2	15,925	-0.01%
2021/08/27	0	0.00	0	22.60	22.60	0	15,977	0.00%
2021/08/26	2	22.40	0	0.00	22.45	2	16,008	0.01%
2021/08/25	0	0.00	6	22.60	22.55	-6	16,117	-0.04%
2021/08/24	3	22.55	12	22.58	22.55	-9	16,090	-0.06%
2021/08/23	1	22.40	7	22.49	22.35	-6	16,045	-0.04%
2021/08/20	4	22.31	43	22.35	22.35	-39	16,081	-0.24%
2021/08/19	9	22.10	31	22.06	22.30	-22	16,144	-0.14%
2021/08/18	10	22.10	9.1	22.23	22.30	0.9	15,964	0.01%
2021/08/17	2.1	21.96	18.2	22.05	22.30	-16.1	15,900	-0.10%
2021/08/16	0	0.00	2	21.73	21.70	-2	15,513	-0.01%
2021/08/13	1	21.50	1	21.55	21.65	0	16,457	0.00%
2021/08/12	2	21.53	8	21.60	21.55	-6	16,734	-0.04%
2021/08/11	2	21.73	9	21.74	21.80	-7	16,849	-0.04%
2021/08/10	6	21.70	1	21.70	21.85	5	17,030	0.03%
2021/08/09	1	21.40	10	21.45	21.40	-9	17,094	-0.05%
2021/08/05	6	21.45	0	0.00	21.55	6	17,850	0.03%
2021/08/04	21	21.40	2	21.40	21.45	19	18,453	0.10%
2021/08/03	1	21.45	0	0.00	21.55	1	18,878	0.01%
2021/07/30	9.1	21.52	0	0.00	21.60	9.1	19,314	0.05%
2021/07/29	4	21.68	100	21.70	21.70	-96	19,327	-0.50%
2021/07/28	2	21.65	6	21.63	21.75	-4	19,507	-0.02%
2021/07/27	5	21.83	0	0.00	21.85	5	19,971	0.03%
2021/07/26	2	21.85	0	0.00	21.85	2	20,249	0.01%
2021/07/23	11	21.92	0	0.00	21.90	11	20,511	0.05%
2021/07/22	5	21.87	10	21.80	22.00	-5	20,972	-0.02%
2021/07/21	1	21.90	33	22.00	22.00	-32	21,041	-0.15%
2021/07/20	2.5	22.01	0	0.00	22.05	2.5	21,251	0.01%
2021/07/19	1	22.05	1.5	22.10	22.05	-0.5	22,468	0.00%
2021/07/16	1	22.05	6	22.13	22.15	-5	23,230	-0.02%
2021/07/15	7	22.14	0	0.00	22.15	7	23,471	0.03%
2021/07/14	0	0.00	3	22.08	22.20	-3	23,724	-0.01%
2021/07/13	2	22.15	2	22.15	22.20	0	23,976	0.00%
2021/07/12	6	22.08	2	22.25	22.10	4	24,047	0.02%
2021/07/09	7	22.02	0	0.00	22.10	7	24,178	0.03%
2021/07/08	5	22.26	0	0.00	22.30	5	24,248	0.02%
2021/07/07	2	22.18	13	22.27	22.30	-11	24,722	-0.04%
2021/07/06	4	22.30	1.1	22.36	22.45	2.9	24,891	0.01%
2021/07/05	3	22.17	4.1	22.21	22.25	-1.1	25,062	0.00%
2021/07/02	2	22.13	1	22.10	22.05	1	25,366	0.00%
2021/07/01	10	22.10	3	22.05	22.00	7	25,664	0.03%
2021/06/30	1	22.10	4.9	22.40	22.35	-3.9	25,955	-0.01%
2021/06/29	2.1	22.10	0	0.00	22.05	2.1	26,300	0.01%
2021/06/28	5.2	22.04	0	0.00	22.00	5.2	27,021	0.02%
2021/06/25	10	22.12	4.3	22.15	22.05	5.7	28,652	0.02%
2021/06/24	35	22.11	1	22.20	22.10	34	29,580	0.11%
2021/06/23	11.2	22.11	0	0.00	22.10	11.2	29,494	0.04%
2021/06/22	33	22.39	1	22.30	22.30	32	29,422	0.11%
2021/06/18	2.2	23.05	1	23.10	23.05	1.2	29,234	0.00%
2021/06/17	2.5	22.92	11	22.83	23.05	-8.5	29,140	-0.03%
2021/06/16	2	22.75	1.2	22.80	23.00	0.8	29,508	0.00%
2021/06/15	4.2	22.42	0	0.00	22.50	4.2	29,564	0.01%
2021/06/11	3	22.65	3	22.85	22.65	0	29,429	0.00%
2021/06/10	18	22.66	9	22.76	22.85	9	29,604	0.03%
2021/06/09	1	22.90	5.5	22.95	22.95	-4.5	29,422	-0.02%
2021/06/08	2	23.10	20	23.00	23.15	-18	29,258	-0.06%
2021/06/07	5.3	23.13	6	23.01	23.05	-0.7	29,400	0.00%
2021/06/04	2	23.15	0	0.00	23.20	2	29,270	0.01%
2021/06/03	25.5	23.24	1	23.20	23.40	24.5	29,369	0.08%
2021/06/02	8	23.23	3	23.15	23.10	5	29,417	0.02%
2021/06/01	0	0.00	7	23.51	23.45	-7	29,497	-0.02%
2021/05/31	0	0.00	4	23.35	23.45	-4	29,720	-0.01%
2021/05/28	6	23.38	5	23.38	23.30	1	29,823	0.00%
2021/05/27	2	23.03	25	23.33	23.40	-23	30,018	-0.08%
2021/05/26	6	23.34	0	0.00	23.30	6	30,132	0.02%
2021/05/25	3	23.28	7	23.30	23.35	-4	30,387	-0.01%
2021/05/24	1	23.20	2	23.15	23.30	-1	30,466	0.00%
2021/05/21	36	23.74	21.1	24.75	23.30	14.9	30,619	0.05%
2021/05/20	11	23.42	4	23.31	23.15	7	29,730	0.02%
2021/05/19	11	22.78	1.2	22.75	22.80	9.8	29,611	0.03%
2021/05/18	6	22.43	0	0.00	22.90	6	29,662	0.02%
2021/05/17	34	21.99	6	21.71	21.90	28	29,711	0.09%
2021/05/14	6	22.65	3	23.28	22.70	3	29,477	0.01%
2021/05/13	6	22.71	4.2	22.99	22.95	1.8	29,414	0.01%
2021/05/12	30	22.89	2	22.75	22.35	28	28,977	0.10%
2021/05/11	12	23.63	12.2	23.79	23.50	-0.2	28,510	0.00%
2021/05/10	1	24.05	4	24.18	24.30	-3	28,151	-0.01%
2021/05/07	1	24.55	6	24.17	24.55	-5	28,250	-0.02%
2021/05/06	0	0.00	13	24.33	24.30	-13	28,595	-0.05%
2021/05/05	1.3	23.85	11	23.91	23.90	-9.7	28,795	-0.03%
2021/05/04	11.5	23.47	23	23.80	23.50	-11.5	28,742	-0.04%
2021/05/03	6	24.45	0	24.50	24.35	6	28,422	0.02%
2021/04/29	7.1	24.95	17.3	25.01	25.00	-10.2	28,268	-0.04%
2021/04/28	16	25.09	3.1	24.93	24.90	12.9	28,069	0.05%
2021/04/27	13.5	24.57	10	24.55	24.65	3.5	28,040	0.01%
2021/04/26	50	24.69	5	24.78	24.75	45	27,948	0.16%
2021/04/23	82	24.61	17	24.73	24.80	65	27,869	0.23%
2021/04/22	36	27.64	10	27.62	27.40	26	27,381	0.09%
2021/04/21	26	27.63	46	27.69	27.80	-20	26,955	-0.07%
2021/04/20	29	27.70	16	27.76	27.75	13	26,708	0.05%
2021/04/19	45	27.51	24	27.70	27.55	21	26,542	0.08%
2021/04/16	14	27.13	3	27.00	27.15	11	26,408	0.04%
2021/04/15	7	26.76	3	26.65	26.70	4	26,404	0.02%
2021/04/14	125	26.85	0	0.00	26.70	125	26,325	0.47%	大買/鉅額交易
2021/04/13	22.5	27.20	4	27.03	26.80	18.5	26,419	0.07%
2021/04/12	6	27.28	5	27.34	27.20	1	26,390	0.00%
2021/04/09	1	27.15	21	27.21	27.20	-20	26,267	-0.08%
2021/04/08	5	27.08	15	27.19	27.15	-10	26,006	-0.04%
2021/04/07	14	27.04	6	27.05	27.10	8	25,692	0.03%
2021/04/06	17	27.18	0.2	27.20	27.05	16.9	25,436	0.07%
2021/04/01	47	27.02	8	27.05	27.25	39	24,961	0.16%
2021/03/31	33	26.96	10	26.88	26.70	23	24,340	0.09%
2021/03/30	58.2	26.59	33.3	26.66	27.00	24.9	23,516	0.11%
2021/03/29	6	25.90	54.3	25.91	26.10	-48.3	21,800	-0.22%
2021/03/26	0	0.00	3	23.70	23.75	-3	20,833	-0.01%
2021/03/25	13	23.70	1	23.85	23.70	12	20,876	0.06%
2021/03/24	12	23.92	0	0.00	23.95	12	20,905	0.06%
2021/03/23	2	23.75	5	23.90	24.00	-3	20,979	-0.01%
2021/03/22	2	23.55	15	23.56	23.65	-13	21,013	-0.06%
2021/03/19	7	23.94	24	23.97	23.85	-17	20,917	-0.08%
2021/03/18	3	23.57	12	23.63	23.70	-9	20,499	-0.04%
2021/03/17	5	23.25	0	0.00	23.30	5	20,434	0.02%
2021/03/16	0.1	23.30	121	23.05	23.30	-121	20,650	-0.59%	大賣/鉅額交易
2021/03/15	5	22.75	0.1	23.00	22.95	4.9	20,508	0.02%
2021/03/12	10	22.90	14	22.85	22.90	-4	21,108	-0.02%
2021/03/11	0	0.00	29.2	22.86	22.95	-29.2	21,545	-0.14%
2021/03/10	7	22.83	0	22.80	22.70	7	21,436	0.03%
2021/03/09	0	0.00	5.1	22.52	22.70	-5.1	21,439	-0.02%
2021/03/08	5	22.30	0.5	22.40	22.40	4.5	21,301	0.02%
2021/03/05	0	0.00	1	22.00	22.40	-1	21,213	0.00%
2021/03/04	2	22.15	1	22.60	22.20	1	21,379	0.00%
2021/03/03	1	22.50	51	22.44	22.60	-50	21,278	-0.23%
2021/03/02	10	22.50	4	22.34	22.20	6	21,078	0.03%
2021/02/26	19	21.98	7	22.14	22.20	12	20,763	0.06%
2021/02/25	3	22.10	89	22.19	22.30	-86	20,441	-0.42%
2021/02/24	2	21.85	8	21.93	21.90	-6	20,294	-0.03%
2021/02/23	6	21.69	0	0.00	21.75	6	20,153	0.03%
2021/02/22	3	21.88	1	21.85	21.80	2	19,945	0.01%
2021/02/19	43	21.70	2	21.65	21.85	41	19,837	0.21%
2021/02/18	0	0.00	4	21.65	21.90	-4	19,673	-0.02%
2021/02/17	102	21.80	3	21.90	21.75	99	19,633	0.50%	大買/
2021/02/05	5.1	21.80	4	21.83	21.90	1.1	19,297	0.01%
2021/02/04	25	21.92	23	21.88	21.80	2	19,223	0.01%
2021/02/03	0.2	21.73	2	21.78	21.80	-1.9	19,168	-0.01%
2021/02/02	18	21.72	16	21.66	21.50	2	19,207	0.01%
2021/02/01	5	21.30	5.3	21.21	21.35	-0.3	19,073	0.00%
2021/01/29	24	21.74	5	21.83	21.45	19	18,945	0.10%
2021/01/28	7	21.90	26	22.34	22.15	-19	18,567	-0.10%
2021/01/27	70	22.04	23.8	21.96	21.80	46.3	17,970	0.26%
2021/01/26	15	21.53	3	21.55	21.40	12	17,454	0.07%
2021/01/25	2	21.40	7.5	21.41	21.40	-5.5	17,231	-0.03%
2021/01/22	3.2	21.15	1	21.20	21.30	2.2	17,126	0.01%
2021/01/21	1	20.95	0	0.00	20.80	1	17,116	0.01%
2021/01/20	14.5	20.90	61	21.09	20.80	-46.5	17,063	-0.27%
2021/01/19	9	21.61	11	21.50	21.50	-2	16,553	-0.01%
2021/01/18	14.5	21.52	2	21.50	21.55	12.5	16,285	0.08%
2021/01/15	115.5	22.56	7	22.84	22.25	108.5	15,964	0.68%	大買/鉅額交易
2021/01/14	3	22.30	12.1	22.23	22.25	-9.1	15,247	-0.06%
2021/01/13	8	21.88	34.5	21.86	21.80	-26.5	14,793	-0.18%
2021/01/12	2	21.80	0	0.00	21.65	2	14,595	0.01%
2021/01/11	4	21.66	113	21.72	21.80	-109	14,313	-0.76%	大賣/鉅額交易
2021/01/08	0	0.00	17	21.07	21.50	-17	14,022	-0.12%
2021/01/07	2	21.03	1	21.20	21.00	1	13,760	0.01%
2021/01/06	67	21.16	31	21.81	21.05	36	13,606	0.26%
2021/01/05	4	21.46	51	21.50	21.55	-47	13,173	-0.36%
2021/01/04	3	20.95	58	20.89	20.80	-55	12,853	-0.43%
2020/12/31	0	0.00	1	20.70	20.70	-1	12,794	-0.01%
2020/12/30	8	20.80	2	20.80	20.90	6	12,734	0.05%
2020/12/29	1	20.75	6.9	20.86	20.95	-5.9	12,693	-0.05%
2020/12/28	10	20.85	28.4	20.80	20.80	-18.4	12,620	-0.15%
2020/12/25	0	0.00	11	20.55	20.60	-11	12,638	-0.09%
2020/12/24	5	20.55	7	20.51	20.40	-2	12,651	-0.02%
2020/12/23	2	20.30	16	20.32	20.30	-14	12,625	-0.11%
2020/12/22	0	0.00	2	20.53	20.45	-2	12,649	-0.02%
2020/12/21	4	20.48	8	20.49	20.50	-4	12,678	-0.03%
2020/12/18	12	20.93	1	20.70	20.70	11	12,601	0.09%
2020/12/17	5	20.85	47	20.89	21.00	-42	12,419	-0.34%
2020/12/16	0	0.00	18	20.71	20.85	-18	12,187	-0.15%
2020/12/15	0	0.00	60	20.75	20.50	-60	12,107	-0.50%
2020/12/14	13	20.62	6	20.74	20.60	7	11,954	0.06%
2020/12/11	10.2	20.54	1	20.30	20.45	9.2	11,827	0.08%
2020/12/10	3	20.50	26	20.47	20.50	-23	11,771	-0.20%
2020/12/09	11	20.31	42	20.30	20.50	-31	11,429	-0.27%
2020/12/08	33	20.32	56	20.49	20.35	-23	11,188	-0.21%
2020/12/07	53	19.80	38	19.98	20.10	15	10,549	0.14%
2020/12/04	2	19.60	4	19.51	19.55	-2	10,110	-0.02%
2020/12/03	0	0.00	2	19.45	19.45	-2	9,979	-0.02%
2020/12/01	2	19.15	0	0.00	19.30	2	9,993	0.02%
2020/11/30	17	19.21	0	19.25	19.30	17	10,289	0.16%
2020/11/27	26	19.28	3	19.25	19.25	23	10,617	0.22%
2020/11/26	3	19.48	0	0.00	19.55	3	10,565	0.03%
2020/11/24	0	0.00	2	19.75	19.60	-2	10,785	-0.02%
2020/11/23	0	0.00	31	19.67	19.70	-31	10,790	-0.29%
2020/11/20	1	19.50	13.1	19.50	19.55	-12.1	10,704	-0.11%
2020/11/19	0	0.00	2	19.50	19.50	-2	10,855	-0.02%
2020/11/18	2	19.45	29	19.48	19.55	-27	10,804	-0.25%
2020/11/17	0	0.00	13	19.42	19.40	-13	10,887	-0.12%
2020/11/16	3	19.30	4	19.35	19.40	-1	11,036	-0.01%
2020/11/13	1	19.05	20	19.10	19.10	-19	10,936	-0.17%
2020/11/12	1	19.10	2	19.30	19.10	-1	10,938	-0.01%
2020/11/11	0	0.00	23	19.05	19.35	-23	10,973	-0.21%
2020/11/10	0	0.00	11	19.05	19.10	-11	10,799	-0.10%
2020/11/09	0	0.00	2	18.90	18.95	-2	10,688	-0.02%
2020/11/03	22	18.70	0	0.00	18.75	22	10,939	0.20%
2020/11/02	5	18.62	0	0.00	18.65	5	11,041	0.05%
2020/10/30	2	18.73	13	18.83	18.60	-11	11,214	-0.10%
2020/10/29	2	18.85	31	18.90	18.95	-29	11,114	-0.26%
2020/10/28	1	18.75	0	0.00	18.75	1	11,010	0.01%
2020/10/27	1	18.60	0	0.00	18.60	1	11,111	0.01%
2020/10/26	1	18.60	0	0.00	18.65	1	11,163	0.01%
2020/10/23	3	18.57	0	0.00	18.60	3	11,203	0.03%
2020/10/22	12	18.55	0	0.00	18.50	12	11,314	0.11%
2020/10/21	12	18.50	0	0.00	18.50	12	11,217	0.11%
2020/10/20	1	18.55	0	0.00	18.60	1	11,280	0.01%
2020/10/19	22	18.65	5	18.70	18.55	17	11,369	0.15%
2020/10/15	1	18.70	0	0.00	18.70	1	11,616	0.01%
2020/10/14	0	0.00	1	18.85	18.95	-1	11,855	-0.01%
2020/10/13	35	18.70	3	18.80	18.70	32	12,644	0.25%
2020/10/12	3	18.70	20	18.85	18.70	-17	13,454	-0.13%
2020/10/08	1	18.85	10	18.87	18.85	-9	13,774	-0.07%
2020/10/06	1	19.00	0	0.00	19.00	1	14,320	0.01%
2020/10/05	22	18.96	10	19.15	18.90	12	14,469	0.08%
2020/09/29	0	0.00	4	19.35	19.35	-4	14,990	-0.03%
2020/09/28	0	0.00	7	19.26	19.30	-7	15,118	-0.05%
2020/09/25	3	18.88	5	18.80	18.90	-2	15,290	-0.01%
2020/09/24	1	18.95	0	0.00	18.80	1	15,362	0.01%
2020/09/23	12	19.07	2	19.00	19.15	10	15,432	0.06%
2020/09/22	4	19.15	2.7	19.14	19.10	1.3	15,484	0.01%
2020/09/21	20	19.65	4	19.60	19.35	16	15,530	0.10%
2020/09/18	1	19.40	6	19.52	19.70	-5	15,606	-0.03%
2020/09/17	1	19.35	0	0.00	19.40	1	15,581	0.01%
2020/09/16	20	19.45	1	19.60	19.35	19	15,678	0.12%
2020/09/15	4	19.45	13	19.42	19.45	-9	15,849	-0.06%
2020/09/14	0	0.00	22	19.18	19.15	-22	15,963	-0.14%
2020/09/11	18	19.14	1	19.15	19.15	17	16,078	0.11%
2020/09/10	1	19.10	8	19.10	19.10	-7	16,183	-0.04%
2020/09/08	0	0.00	2	19.15	19.20	-2	16,220	-0.01%
2020/09/07	17	19.12	0	0.00	19.10	17	16,361	0.10%
2020/09/04	10	19.12	7	19.10	19.20	3	16,455	0.02%
2020/09/03	33	19.49	2	19.60	19.25	31	16,475	0.19%
2020/09/02	21	19.50	23	19.45	19.60	-2	16,239	-0.01%
2020/09/01	9	18.61	4	18.84	18.85	5	15,781	0.03%
2020/08/31	45	18.73	5	18.95	18.50	40	15,761	0.25%
2020/08/28	21	18.75	25	18.89	18.85	-4	15,639	-0.03%
2020/08/27	2	18.85	17	18.91	18.90	-15	15,778	-0.10%
2020/08/26	3	18.85	8	18.84	18.95	-5	15,771	-0.03%
2020/08/25	5	18.95	10	18.84	18.80	-5	15,912	-0.03%
2020/08/21	3	18.43	0	0.00	18.40	3	16,093	0.02%
2020/08/20	10	18.41	31	18.30	18.35	-21	15,943	-0.13%
2020/08/19	2	18.70	0	0.00	18.60	2	15,746	0.01%
2020/08/17	5	18.62	0	0.00	18.70	5	15,667	0.03%
2020/08/14	1	18.65	1	18.70	18.65	0	15,663	0.00%
2020/08/13	3	18.62	0	0.00	18.60	3	15,700	0.02%
2020/08/12	3	18.75	0	0.00	18.65	3	15,674	0.02%
2020/08/11	2	19.05	5	19.05	18.80	-3	15,679	-0.02%
2020/08/10	0	0.00	4	18.90	19.00	-4	15,801	-0.03%
2020/08/07	2	18.75	0	0.00	18.70	2	15,840	0.01%
2020/08/06	1	18.65	3	18.73	18.75	-2	15,887	-0.01%
2020/08/05	10	18.65	1	18.70	18.60	9	15,880	0.06%
2020/08/03	2	18.50	0	0.00	18.35	2	15,804	0.01%
2020/07/31	2	18.45	0	0.00	18.65	2	15,733	0.01%
2020/07/29	0	0.00	1	18.30	18.25	-1	15,560	-0.01%
2020/07/28	5	18.28	0	0.00	18.30	5	15,654	0.03%
2020/07/27	2	18.45	2	18.45	18.35	0	15,768	0.00%
2020/07/24	3	18.47	0	0.00	18.45	3	15,856	0.02%
2020/07/23	2	18.73	0	0.00	18.75	2	15,887	0.01%
2020/07/22	5	18.85	3	18.85	18.85	2	15,949	0.01%
2020/07/21	2	18.85	10	18.75	18.85	-8	15,918	-0.05%
2020/07/20	3	18.40	0	0.00	18.50	3	15,865	0.02%
2020/07/17	34	18.45	3	18.47	18.40	31	15,815	0.20%
2020/07/16	53	20.03	9	20.01	20.00	44	15,249	0.29%
2020/07/15	2	20.20	2	20.25	20.20	0	14,580	0.00%
2020/07/14	2	20.20	220	20.30	20.10	-218	14,213	-1.53%	大賣/鉅額交易
2020/07/13	13	20.15	10	20.18	20.25	3	14,007	0.02%
2020/07/10	4	19.98	1	20.10	20.00	3	13,953	0.02%
2020/07/09	11	20.24	2	20.48	20.15	9	13,924	0.06%
2020/07/08	0	0.00	26	20.23	20.40	-26	13,653	-0.19%
2020/07/07	10	19.95	0	0.00	20.05	10	13,266	0.08%
2020/07/06	20	19.95	30	19.95	20.05	-10	13,210	-0.08%
2020/07/03	3	19.93	0	0.00	19.80	3	13,180	0.02%
2020/07/02	31	19.81	7	19.92	19.95	24	13,274	0.18%
2020/07/01	0	0.00	1	19.65	19.55	-1	13,300	-0.01%
2020/06/24	2	19.50	11	19.50	19.45	-9	13,556	-0.07%
2020/06/23	8	19.33	5	19.30	19.40	3	13,543	0.02%
2020/06/22	6	19.20	0	0.00	19.20	6	13,556	0.04%
2020/06/19	18	19.44	18.7	19.63	19.50	-0.7	13,614	0.00%
2020/06/18	0	0.00	3	19.50	19.55	-3	13,515	-0.02%
2020/06/17	6	19.37	2	19.35	19.35	4	13,523	0.03%
2020/06/16	3	19.20	0	0.00	19.15	3	13,735	0.02%
2020/06/15	1	18.95	30.8	19.00	18.90	-29.8	14,173	-0.21%
2020/06/12	0	0.00	85	18.80	18.90	-85	14,423	-0.59%
2020/06/10	8	19.18	5	19.20	19.10	3	14,741	0.02%
2020/06/09	15	19.25	0	0.00	19.20	15	15,118	0.10%
2020/06/08	10	19.30	4	19.20	19.20	6	15,383	0.04%
2020/06/05	2	19.05	8	19.08	19.10	-6	15,240	-0.04%
2020/06/04	5	19.00	5	19.05	19.05	0	15,404	0.00%
2020/06/03	11	19.09	5	19.03	19.00	6	15,658	0.04%
2020/06/02	0	0.00	8	18.97	19.00	-8	15,664	-0.05%
2020/06/01	1	18.90	9	18.90	18.90	-8	15,699	-0.05%
2020/05/29	78	18.55	0	0.00	19.10	78	15,590	0.50%
2020/05/28	24	18.54	0	0.00	18.40	24	15,346	0.16%
2020/05/27	2	18.60	11	18.65	18.65	-9	15,425	-0.06%
2020/05/26	0	0.00	3	18.65	18.55	-3	15,503	-0.02%
2020/05/25	7	18.40	0	0.00	18.45	7	15,499	0.05%
2020/05/22	0	0.00	12.2	18.45	18.40	-12.2	15,530	-0.08%
2020/05/21	1	18.55	0	0.00	18.60	1	15,507	0.01%
2020/05/19	30	18.50	1	18.45	18.50	29	15,477	0.19%
2020/05/18	5	18.40	0	0.00	18.45	5	15,490	0.03%
2020/05/15	8	18.50	0	0.00	18.45	8	15,571	0.05%
2020/05/14	61	18.70	0	0.00	18.60	61	15,371	0.40%
2020/05/13	1	18.95	12	18.96	19.00	-11	15,291	-0.07%
2020/05/11	5	18.86	6	18.95	18.80	-1	15,188	-0.01%
2020/05/08	20	18.83	7.3	18.91	18.80	12.7	15,081	0.08%
2020/05/07	0	0.00	2	18.70	18.70	-2	15,020	-0.01%
2020/05/06	11	18.60	20	18.69	18.65	-9	14,995	-0.06%
2020/05/05	5	18.70	4	18.75	18.65	1	14,941	0.01%
2020/05/04	30	18.60	0	0.00	18.60	30	14,921	0.20%
2020/04/30	25	19.07	2	19.05	19.10	23	14,818	0.16%
2020/04/29	7	19.09	25	19.04	19.10	-18	14,753	-0.12%
2020/04/28	3	18.95	1	18.95	18.95	2	14,786	0.01%
2020/04/27	0	0.00	32	18.87	18.90	-32	15,015	-0.21%
2020/04/24	0	0.00	16	18.74	18.55	-16	14,964	-0.11%
2020/04/23	1	18.70	2	18.70	18.75	-1	14,936	-0.01%
2020/04/22	3	18.43	15	18.67	18.70	-12	14,782	-0.08%
2020/04/21	12	18.43	2	18.25	18.45	10	14,599	0.07%
2020/04/20	2	18.70	0	0.00	18.70	2	14,385	0.01%
2020/04/17	2	18.90	0	0.00	18.70	2	14,279	0.01%
2020/04/16	0	0.00	61	18.68	18.85	-61	14,118	-0.43%
2020/04/15	2	18.70	29	18.71	18.85	-27	13,974	-0.19%
2020/04/14	2	18.55	4	18.48	18.55	-2	13,737	-0.01%
2020/04/13	0	0.00	1	18.35	18.35	-1	13,580	-0.01%
2020/04/10	3	18.25	4	18.25	18.30	-1	13,588	-0.01%
2020/04/09	50	18.29	3	18.27	18.30	47	13,617	0.35%
2020/04/08	0	0.00	4	18.10	18.10	-4	13,490	-0.03%
2020/04/07	2	18.00	6	18.17	18.10	-4	13,391	-0.03%
2020/04/06	3	18.02	4	17.91	18.10	-1	13,184	-0.01%
2020/04/01	12	17.70	1	17.70	17.75	11	12,974	0.08%
2020/03/31	11	17.80	7	17.83	17.30	4	12,808	0.03%
2020/03/30	5	17.05	1	17.35	17.30	4	12,491	0.03%
2020/03/27	2	17.40	4	17.53	17.40	-2	12,423	-0.02%
2020/03/26	0	0.00	2	17.20	17.20	-2	12,348	-0.02%
2020/03/25	0	0.00	11.1	17.15	17.15	-11.1	12,456	-0.09%
2020/03/24	2	16.40	0	0.00	16.40	2	12,272	0.02%
2020/03/23	4	15.76	1	15.55	15.50	3	12,403	0.02%
2020/03/20	2	16.08	0	0.00	16.20	2	12,425	0.02%
2020/03/19	5	15.76	0	0.00	15.70	5	12,163	0.04%
2020/03/18	4	16.53	0	0.00	16.50	4	11,735	0.03%
2020/03/17	5	16.51	7	16.51	16.50	-2	11,487	-0.02%
2020/03/16	5	16.98	6	16.90	16.75	-1	11,272	-0.01%
2020/03/13	9	16.67	3	16.65	17.10	6	11,112	0.05%
2020/03/12	12	17.40	0	0.00	17.20	12	10,597	0.11%
2020/03/10	12	17.70	6.5	17.77	17.90	5.5	10,250	0.05%
2020/03/09	20	17.91	0	0.00	17.90	20	10,060	0.20%
2020/03/06	11	18.06	0	0.00	18.05	11	9,760	0.11%
2020/03/04	1	18.15	5.2	18.15	18.20	-4.2	9,640	-0.04%
2020/03/02	3	18.10	0	0.00	18.10	3	9,672	0.03%
2020/02/27	1	18.30	0	0.00	18.45	1	10,656	0.01%
2020/02/24	0	0.00	1	18.35	18.30	-1	10,610	-0.01%
2020/02/20	0.3	18.45	0	0.00	18.40	0.3	10,780	0.00%
2020/02/19	5	18.37	0	0.00	18.35	5	10,867	0.05%
2020/02/18	10	18.40	23	18.34	18.40	-13	10,882	-0.12%
2020/02/17	22	18.50	0.7	18.60	18.55	21.3	10,889	0.20%
2020/02/12	0	0.00	10	18.50	18.55	-10	11,234	-0.09%
2020/02/11	0	0.00	5	18.45	18.40	-5	11,281	-0.04%
2020/02/10	0	0.00	4	18.40	18.40	-4	11,380	-0.04%
2020/02/07	0	0.00	10	18.50	18.55	-10	11,651	-0.09%
2020/02/05	0	0.00	12.7	18.35	18.40	-12.7	12,620	-0.10%
2020/02/03	3	18.03	1	18.05	18.15	2	12,822	0.02%
2020/01/30	13	18.40	0	0.00	18.35	13	12,702	0.10%
2020/01/20	0	0.00	7	19.09	19.10	-7	12,399	-0.06%
2020/01/17	2	18.98	2	18.90	19.00	0	12,351	0.00%
2020/01/16	1	18.90	0	0.00	18.95	1	12,359	0.01%
2020/01/15	0	19.00	3	19.00	19.00	-3	12,507	-0.02%
2020/01/14	0	0.00	5.2	18.90	18.95	-5.2	12,613	-0.04%
2020/01/13	0	0.00	5	18.90	18.90	-5	12,635	-0.04%
2020/01/10	2	18.80	0	0.00	18.75	2	12,688	0.02%
2020/01/08	14	18.62	10	18.65	18.60	4	13,033	0.03%
2020/01/07	1	18.75	0	0.00	18.75	1	13,095	0.01%
2020/01/06	1	18.90	0	0.00	18.90	1	13,147	0.01%
2020/01/03	1	18.80	0	0.00	18.90	1	13,223	0.01%
2020/01/02	2	18.88	0	0.00	18.85	2	13,254	0.02%
2019/12/31	2	18.88	0	18.85	18.85	2	13,362	0.01%
2019/12/30	3.1	18.95	0	0.00	18.95	3.1	13,279	0.02%
2019/12/26	0	0.00	10	18.95	19.00	-10	13,305	-0.08%
2019/12/25	1	18.95	0	0.00	18.95	1	13,347	0.01%
2019/12/24	3	18.90	0	0.00	18.95	3	13,375	0.02%
2019/12/20	1	18.95	0	0.00	19.00	1	13,328	0.01%
2019/12/17	0	0.00	7	18.91	19.00	-7	12,963	-0.05%
2019/12/16	5	18.85	0	0.00	18.85	5	12,788	0.04%
2019/12/13	0.2	18.85	5	18.83	18.85	-4.8	12,756	-0.04%
2019/12/11	4	18.61	0	0.00	18.70	4	12,643	0.03%
2019/12/10	6	18.78	0.1	18.75	18.75	5.9	12,621	0.05%
2019/12/06	2	18.85	2	18.85	18.85	0	12,692	0.00%
2019/12/04	0	0.00	1	18.80	18.85	-1	12,621	-0.01%
2019/12/03	0	0.00	2.4	18.63	18.80	-2.4	12,693	-0.02%
2019/11/29	1	18.80	0	0.00	18.80	1	12,669	0.01%
2019/11/28	22	18.80	0	0.00	18.90	22	12,702	0.17%
2019/11/27	0	0.00	51.3	18.70	18.70	-51.3	12,805	-0.40%
2019/11/26	1	18.85	0	0.00	18.75	1	12,767	0.01%
2019/11/25	2	18.90	13	18.85	18.90	-11	11,634	-0.09%
2019/11/22	3	18.90	100	18.85	18.90	-97	11,714	-0.83%
2019/11/21	4	18.88	2	18.90	18.90	2	11,761	0.02%
2019/11/20	3	18.90	4	18.98	19.00	-1	11,701	-0.01%
2019/11/19	1	19.00	20	18.85	18.90	-19	11,818	-0.16%
2019/11/15	0	0.00	2	18.55	18.55	-2	11,897	-0.02%
2019/11/14	1	18.50	5	18.55	18.50	-4	11,920	-0.03%
2019/11/13	3	18.35	0	0.00	18.30	3	12,032	0.02%
2019/11/12	26	18.45	3	18.48	18.45	23	12,326	0.19%
2019/11/11	6	18.63	1	18.65	18.65	5	12,307	0.04%
2019/11/07	3	18.72	0	0.00	18.70	3	12,095	0.02%
2019/11/06	4	18.80	0	0.00	18.70	4	11,995	0.03%
2019/11/05	172	19.03	115	19.01	19.05	57	11,818	0.48%	大買/大賣/
2019/11/04	1	18.25	0	0.00	18.50	1	11,147	0.01%
2019/11/01	6	18.14	0	0.00	18.20	6	11,000	0.05%
2019/10/31	5	18.15	3	18.20	18.20	2	11,039	0.02%
2019/10/30	25	18.16	2	18.15	18.20	23	10,954	0.21%
2019/10/29	2	18.25	0	0.00	18.25	2	10,925	0.02%
2019/10/28	0	0.00	6	18.32	18.30	-6	10,823	-0.06%
2019/10/25	0	0.00	4	18.35	18.30	-4	10,722	-0.04%
2019/10/23	0	0.00	8	18.30	18.25	-8	10,716	-0.07%
2019/10/22	1	18.25	8	18.24	18.10	-7	10,629	-0.07%
2019/10/21	1	18.00	0	0.00	18.10	1	10,523	0.01%
2019/10/18	4	17.93	5	18.00	17.90	-1	10,529	-0.01%
2019/10/17	0.2	17.90	0	0.00	17.90	0.2	10,518	0.00%
2019/10/16	3	17.80	1	17.85	17.85	2	10,294	0.02%
2019/10/15	0.3	17.85	0	17.85	17.80	0.3	10,153	0.00%
2019/10/14	0	0.00	5	17.90	17.90	-5	10,099	-0.05%
2019/10/09	15	17.78	0	0.00	17.70	15	10,220	0.15%
2019/10/08	1	17.95	0	0.00	17.85	1	10,332	0.01%
2019/10/03	3	17.77	0	0.00	17.90	3	10,373	0.03%
2019/10/01	1	18.10	0	0.00	18.10	1	10,359	0.01%
2019/09/27	13	17.98	0	0.00	17.90	13	10,344	0.13%
2019/09/25	2	18.15	0	0.00	18.10	2	10,315	0.02%
2019/09/24	0	0.00	5	18.35	18.30	-5	10,386	-0.05%
2019/09/23	5	18.15	0	0.00	18.15	5	10,332	0.05%
2019/09/20	8	18.10	0	0.00	18.05	8	10,415	0.08%
2019/09/18	2	18.35	0	0.00	18.30	2	10,329	0.02%
2019/09/12	5	18.30	4	18.35	18.40	1	10,709	0.01%
2019/09/11	2	18.10	0	0.00	18.20	2	10,735	0.02%
2019/09/10	1	18.10	5	18.05	18.10	-4	10,699	-0.04%
2019/09/09	0	0.00	5	18.14	18.25	-5	10,562	-0.05%
2019/09/06	57	18.20	18	18.25	18.20	39	10,503	0.37%
2019/09/05	1	18.15	11	18.22	18.10	-10	10,408	-0.10%
2019/09/04	2	17.88	13.3	17.85	18.00	-11.3	10,261	-0.11%
2019/09/03	1	18.05	2	18.05	17.90	-1	10,260	-0.01%
2019/09/02	3	18.05	9	18.03	18.05	-6	10,403	-0.06%
2019/08/30	3	17.90	1	17.95	17.95	2	10,282	0.02%
2019/08/29	2	17.75	0	0.00	17.80	2	10,150	0.02%
2019/08/26	3	17.50	2	17.50	17.50	1	10,022	0.01%
2019/08/23	1	17.60	0	0.00	17.70	1	10,014	0.01%
2019/08/22	27	17.48	3	17.45	17.50	24	10,016	0.24%
2019/08/21	20	17.66	0	0.00	17.55	20	10,063	0.20%
2019/08/20	3	17.78	0	0.00	17.65	3	9,838	0.03%
2019/08/19	8	17.85	0	0.00	17.80	8	9,671	0.08%
2019/08/16	12	17.79	5	17.70	17.85	7	9,614	0.07%
2019/08/15	20	17.78	10	18.00	17.65	10	9,373	0.11%
2019/08/14	1	18.40	0	0.00	18.15	1	9,001	0.01%
2019/08/12	2	18.45	0	0.00	18.55	2	8,830	0.02%
2019/08/08	1	18.60	11	18.60	18.60	-10	8,871	-0.11%
2019/08/07	1	18.40	3	18.50	18.50	-2	8,997	-0.02%
2019/08/06	6	18.20	0	0.00	18.55	6	9,133	0.07%
2019/08/05	3	18.63	0	0.00	18.60	3	9,144	0.03%
2019/08/02	2	18.80	20	18.75	18.85	-18	9,185	-0.20%
2019/07/29	0	0.00	5	19.10	19.25	-5	9,269	-0.05%
2019/07/26	111	19.20	0	0.00	19.15	111	9,295	1.19%	大買/鉅額交易
2019/07/25	45	19.31	4	19.40	19.45	41	9,238	0.44%
2019/07/24	21.5	19.28	0	0.00	19.30	21.5	9,258	0.23%
2019/07/22	6	19.03	0	0.00	19.05	6	9,252	0.06%
2019/07/19	1	19.20	0	0.00	19.20	1	9,203	0.01%
2019/07/18	3	19.30	0	0.00	19.30	3	9,223	0.03%
2019/07/16	0	0.00	0.4	19.50	19.50	-0.4	9,336	0.00%
2019/07/15	0	0.00	24	19.36	19.45	-24	9,360	-0.26%
2019/07/12	2	20.45	19	20.45	20.45	-17	9,324	-0.18%
2019/07/11	1	20.30	6	20.35	20.35	-5	9,311	-0.05%
2019/07/10	23	20.21	0	0.00	20.25	23	9,354	0.25%
2019/07/08	1	20.30	26	20.42	20.30	-25	9,347	-0.27%
2019/07/05	2	20.50	0	0.00	20.50	2	9,376	0.02%
2019/07/03	31	20.50	90	20.58	20.45	-59	9,512	-0.62%
2019/07/02	3	20.52	0	0.00	20.60	3	9,677	0.03%
2019/07/01	0	0.00	4	20.60	20.50	-4	9,702	-0.04%
2019/06/28	2	20.30	0	0.00	20.35	2	9,609	0.02%
2019/06/27	0	0.00	2	20.30	20.25	-2	9,603	-0.02%
2019/06/26	0	0.00	1	20.20	20.20	-1	9,611	-0.01%
2019/06/25	10	20.10	0	0.00	20.00	10	9,611	0.10%
2019/06/24	0	0.00	1	20.20	20.15	-1	9,640	-0.01%
2019/06/21	0	0.00	29	20.15	20.15	-29	9,617	-0.30%
2019/06/20	17	20.12	0	0.00	20.00	17	9,600	0.18%
2019/06/19	5	20.00	0	0.00	20.00	5	9,485	0.05%
2019/06/17	0	0.00	20	19.80	19.80	-20	9,375	-0.21%
2019/06/11	0	0.00	10	19.90	19.95	-10	9,714	-0.10%
2019/06/10	3	19.88	1	19.95	19.85	2	9,677	0.02%
2019/05/31	2	19.53	2	19.45	19.65	0	9,709	0.00%
2019/05/30	2	19.15	28	19.21	19.40	-26	9,586	-0.27%
2019/05/28	2	19.05	0	0.00	19.05	2	10,020	0.02%
2019/05/24	70	18.95	0	0.00	19.00	70	10,163	0.69%
2019/05/23	7	18.99	0	0.00	19.00	7	10,196	0.07%
2019/05/21	5	19.00	0	0.00	18.95	5	10,273	0.05%
2019/05/20	2	18.80	5	18.75	18.85	-3	10,214	-0.03%
2019/05/17	0	0.00	13	18.84	18.80	-13	10,205	-0.13%
2019/05/16	23	18.88	14	18.82	18.75	9	10,203	0.09%
2019/05/15	4	18.95	0	0.00	18.85	4	10,200	0.04%
2019/05/14	9	18.82	27	18.91	19.10	-18	10,188	-0.18%
2019/05/13	0	0.00	1	19.20	19.20	-1	10,044	-0.01%
2019/05/10	2	19.40	0	0.00	19.50	2	10,174	0.02%
2019/05/09	5	19.40	45	19.44	19.35	-40	10,223	-0.39%
2019/05/08	0	0.00	3	19.65	19.65	-3	10,250	-0.03%
2019/05/06	12	19.70	2	19.55	19.60	10	10,626	0.09%
2019/05/03	0	0.00	2	20.00	20.00	-2	10,420	-0.02%
2019/05/02	0	0.00	1	19.95	19.90	-1	10,420	-0.01%
2019/04/30	1	19.90	2	19.85	19.95	-1	10,445	-0.01%
2019/04/29	10	19.90	0	0.00	19.90	10	10,433	0.10%
2019/04/26	11	19.80	6	19.75	19.85	5	10,405	0.05%
2019/04/24	3	19.80	1	19.85	19.85	2	10,465	0.02%
2019/04/23	0	0.00	5.3	19.56	19.70	-5.3	10,416	-0.05%
2019/04/22	2	19.75	0	0.00	19.70	2	10,346	0.02%
2019/04/19	20	19.63	9	19.65	19.60	11	10,338	0.11%
2019/04/18	2	19.55	0	0.00	19.60	2	10,344	0.02%
2019/04/17	4.5	19.41	1	19.50	19.50	3.5	10,327	0.03%
2019/04/16	2	19.40	0	0.00	19.35	2	10,112	0.02%
2019/04/15	25	19.40	0	0.00	19.45	25	10,097	0.25%
2019/04/12	2	19.25	10.3	19.25	19.25	-8.3	10,076	-0.08%
2019/04/11	51	19.55	0	0.00	19.35	51	10,102	0.50%
2019/04/10	14	19.55	4	19.48	19.55	10	10,053	0.10%
2019/04/09	0.5	19.50	5	19.45	19.50	-4.5	9,955	-0.05%
2019/04/08	4	19.45	15	19.42	19.50	-11	9,935	-0.11%
2019/04/03	0	0.00	1	19.10	19.15	-1	9,729	-0.01%
2019/04/02	0	0.00	20	19.05	19.10	-20	9,683	-0.21%
2019/04/01	15	19.08	23	19.09	19.05	-8	9,660	-0.08%
2019/03/29	1	19.05	8	19.10	19.15	-7	9,531	-0.07%
2019/03/27	50	18.95	1	19.00	19.00	49	9,500	0.52%
2019/03/26	20	18.85	2	18.95	18.90	18	9,466	0.19%
2019/03/25	20	18.73	0	0.00	18.85	20	9,456	0.21%
2019/03/20	1	19.05	0.6	19.00	19.00	0.4	9,270	0.00%
2019/03/15	0	0.00	4	18.83	18.75	-4	9,342	-0.04%
2019/03/14	0	0.00	1.2	18.89	18.80	-1.2	9,137	-0.01%
2019/03/13	1	18.80	0	0.00	18.90	1	9,307	0.01%
2019/03/12	5.5	18.85	0.9	18.80	18.80	4.6	9,302	0.05%
2019/03/11	5	18.82	0.5	18.80	18.75	4.5	9,316	0.05%
2019/03/08	3	18.83	0	0.00	18.90	3	9,367	0.03%
2019/03/07	15	19.05	3	19.00	19.00	12	9,522	0.13%
2019/03/06	0.5	19.00	0	19.00	19.00	0.5	9,533	0.01%
2019/03/05	1	18.95	0	0.00	18.90	1	9,530	0.01%
2019/03/04	3	19.00	15	19.00	18.95	-12	9,568	-0.13%
2019/02/27	10	18.97	11	19.06	19.10	-1	9,392	-0.01%
2019/02/26	6	18.73	27	18.70	18.80	-21	9,065	-0.23%
2019/02/25	0	0.00	7	18.40	18.45	-7	8,678	-0.08%
2019/02/21	0	0.00	10	18.25	18.30	-10	8,666	-0.12%
2019/02/20	0	0.00	5	18.30	18.30	-5	8,696	-0.06%
2019/02/19	1	18.30	0	0.00	18.30	1	8,623	0.01%
2019/02/15	6	18.17	0	0.00	18.10	6	8,676	0.07%
2019/02/14	3	18.22	0	0.00	18.15	3	8,603	0.03%
2019/02/13	3	18.33	0	0.00	18.35	3	8,586	0.03%
2019/02/12	9	18.47	3	18.45	18.45	6	8,516	0.07%
2019/02/11	1	18.50	21	18.46	18.50	-20	8,457	-0.24%
2019/01/30	4	18.20	1	18.15	18.20	3	8,245	0.04%
2019/01/29	0	0.00	1	18.05	18.10	-1	8,079	-0.01%
2019/01/28	6	17.93	7	17.96	18.10	-1	7,968	-0.01%
2019/01/25	6	17.71	8	17.78	17.80	-2	7,712	-0.03%
2019/01/23	1	17.55	0	0.00	17.60	1	7,638	0.01%
2019/01/22	2	17.65	0	0.00	17.65	2	7,613	0.03%
2019/01/21	0	0.00	1	17.65	17.65	-1	7,579	-0.01%
2019/01/18	3	17.52	0	0.00	17.55	3	7,593	0.04%
2019/01/17	0	0.00	1	17.55	17.50	-1	7,598	-0.01%
2019/01/16	17	17.55	0	0.00	17.50	17	7,636	0.22%
2019/01/14	4	17.55	0	0.00	17.55	4	7,653	0.05%
2019/01/11	1	17.60	3	17.60	17.60	-2	7,776	-0.03%
2019/01/07	1	17.25	1	17.45	17.45	0	7,819	0.00%
2019/01/04	3	17.08	3	17.17	17.10	0	7,823	0.00%
2019/01/03	2	17.45	0	0.00	17.40	2	8,101	0.02%
2018/12/27	1	17.50	1	17.60	17.50	0	8,195	0.00%
2018/12/26	2	17.50	0	0.00	17.50	2	8,252	0.02%
2018/12/21	1	17.45	0	0.00	17.40	1	8,369	0.01%
2018/12/18	0	0.00	5.2	17.45	17.50	-5.2	8,287	-0.06%
2018/12/14	2	17.60	0	0.00	17.60	2	8,452	0.02%
2018/12/13	0	0.00	3	17.62	17.80	-3	8,436	-0.04%
2018/12/12	0	0.00	2	17.55	17.55	-2	8,415	-0.02%
2018/12/10	3	17.33	0	0.00	17.30	3	8,338	0.04%
2018/12/07	1	17.50	0	0.00	17.55	1	8,196	0.01%
2018/12/06	1	17.50	0	0.00	17.55	1	8,204	0.01%
2018/12/05	2	17.75	0	0.00	17.80	2	7,978	0.03%
2018/12/04	1	17.90	2	18.00	17.90	-1	7,972	-0.01%
2018/12/03	2	17.93	4	17.84	17.90	-2	7,930	-0.03%
2018/11/30	1	17.60	0	0.00	17.60	1	7,810	0.01%
2018/11/29	2	17.58	2	17.65	17.50	0	7,609	0.00%
2018/11/27	0	0.00	4	17.63	17.65	-4	7,466	-0.05%
2018/11/26	4	17.50	1	17.65	17.45	3	7,428	0.04%
2018/11/23	1	17.55	22	17.45	17.50	-21	7,428	-0.28%
2018/11/22	1	17.45	10	17.45	17.40	-9	7,448	-0.12%
2018/11/21	4	17.51	4	17.53	17.45	0	7,545	0.00%
2018/11/20	2	17.65	0	0.00	17.50	2	7,587	0.03%
2018/11/19	3	17.65	0	0.00	17.70	3	7,908	0.04%
2018/11/16	2	17.70	10	17.70	17.70	-8	7,947	-0.10%
2018/11/14	1	17.25	0	0.00	17.35	1	7,966	0.01%
2018/11/12	0	0.00	3	17.65	17.55	-3	7,977	-0.04%
2018/11/09	15	17.38	0	0.00	17.45	15	7,957	0.19%
2018/11/02	0	0.00	3	17.30	17.35	-3	8,043	-0.04%
2018/11/01	3	17.00	0	0.00	17.20	3	8,172	0.04%
2018/10/31	2	17.00	0	17.10	17.05	2	8,113	0.02%
2018/10/26	2	16.83	0	0.00	16.75	2	8,220	0.02%
2018/10/25	11	16.80	0	0.00	16.85	11	8,255	0.13%
2018/10/22	3	17.15	0	0.00	17.10	3	8,235	0.04%
2018/10/19	10	17.10	38	17.06	17.15	-28	8,188	-0.34%
2018/10/18	5	17.20	0	0.00	17.20	5	8,116	0.06%
2018/10/16	3	17.40	0	0.00	17.35	3	8,387	0.04%
2018/10/15	3	17.48	0	0.00	17.40	3	8,438	0.04%
2018/10/11	16	17.50	25	17.75	17.45	-9	8,529	-0.11%
2018/10/09	2	18.45	0	0.00	18.45	2	8,235	0.02%
2018/10/08	2	18.50	0	0.00	18.55	2	8,276	0.02%
2018/10/05	6	18.53	0	0.00	18.50	6	8,319	0.07%
2018/10/04	28	18.65	0	0.00	18.60	28	8,239	0.34%
2018/10/02	26	18.80	0	0.00	18.85	26	8,303	0.31%
2018/10/01	1	19.00	7	19.00	19.05	-6	8,340	-0.07%
2018/09/28	0	0.00	22	18.95	18.95	-22	8,335	-0.26%
2018/09/26	0	0.00	2	18.70	18.75	-2	8,270	-0.02%
2018/09/25	27	18.70	0	0.00	18.70	27	8,276	0.33%
2018/09/21	4	18.70	0	0.00	18.80	4	8,301	0.05%
2018/09/20	0.5	18.90	0	0.00	18.90	0.5	8,244	0.01%
2018/09/19	0	0.00	2	18.95	18.95	-2	8,299	-0.02%
2018/09/14	3	18.87	1	18.85	18.85	2	8,604	0.02%
2018/09/13	0	0.00	1	18.85	18.80	-1	8,637	-0.01%
2018/09/12	2	18.70	0	0.00	18.75	2	8,752	0.02%
2018/09/07	0	0.00	2	18.85	18.95	-2	9,644	-0.02%
2018/09/06	10	19.05	0	0.00	19.05	10	9,639	0.10%
2018/09/05	10	19.20	0	0.00	19.00	10	9,722	0.10%
2018/09/04	2	19.30	5.7	19.29	19.30	-3.7	9,746	-0.04%
2018/09/03	1	19.20	63.2	19.20	19.25	-62.2	9,787	-0.64%
2018/08/31	5	19.13	0	0.00	19.25	5	9,839	0.05%
2018/08/30	0	0.00	2	19.20	19.10	-2	9,885	-0.02%
2018/08/29	0	0.00	5	19.15	19.20	-5	9,937	-0.05%
2018/08/28	0	0.00	2	19.20	19.20	-2	10,043	-0.02%
2018/08/27	1	19.10	0	0.00	19.15	1	9,975	0.01%
2018/08/24	4	19.03	5	19.05	19.05	-1	10,183	-0.01%
2018/08/22	1	18.70	0	0.00	18.65	1	9,795	0.01%
2018/08/21	5	18.60	0	0.00	18.70	5	9,717	0.05%
2018/08/17	15	18.90	0	0.00	18.85	15	9,630	0.16%
2018/08/16	0	0.00	10	18.80	18.85	-10	9,611	-0.10%
2018/08/15	7	18.76	1	18.75	18.75	6	9,603	0.06%
2018/08/14	0	0.00	0.6	18.90	18.90	-0.6	9,581	-0.01%
2018/08/13	15	18.78	1	18.90	18.75	14	9,580	0.15%
2018/08/10	1	18.95	8	18.95	18.90	-7	9,501	-0.07%
2018/08/08	8	19.10	0	0.00	19.15	8	9,413	0.08%
2018/08/02	3	18.98	0	0.00	19.00	3	9,934	0.03%
2018/07/31	0	0.00	1	18.95	19.00	-1	9,834	-0.01%
2018/07/30	3	18.85	5	18.85	18.90	-2	9,717	-0.02%
2018/07/27	0	0.00	1	18.85	18.85	-1	9,633	-0.01%
2018/07/26	2	18.80	5	18.90	18.95	-3	9,639	-0.03%
2018/07/25	4	18.93	3	18.90	18.90	1	9,629	0.01%
2018/07/24	2	18.90	10	18.90	19.00	-8	9,781	-0.08%
2018/07/23	6	18.98	5	19.00	18.95	1	9,831	0.01%
2018/07/20	11	19.94	0	0.00	19.85	11	9,736	0.11%
2018/07/17	25	19.66	11	19.66	19.65	14	9,464	0.15%
2018/07/13	0	0.00	1	19.50	19.40	-1	9,235	-0.01%
2018/07/12	11	19.25	0	0.00	19.30	11	9,145	0.12%
2018/07/10	1	19.15	0	0.00	19.25	1	9,160	0.01%
2018/07/09	2	18.95	0	0.00	19.00	2	9,217	0.02%
2018/07/06	16	18.79	0	0.00	18.80	16	9,303	0.17%
2018/07/05	1	19.00	0	0.00	18.90	1	9,255	0.01%
2018/07/04	0.5	19.10	0	0.00	19.10	0.5	9,335	0.01%
2018/07/03	1	18.95	0	0.00	18.95	1	9,544	0.01%
2018/06/29	0	0.00	1	19.10	19.20	-1	9,537	-0.01%
2018/06/28	5	18.95	2	18.97	18.95	3	9,424	0.03%
2018/06/26	5	19.14	0	0.00	19.25	5	9,280	0.05%
2018/06/25	4	19.25	0	0.00	19.20	4	9,177	0.04%
2018/06/22	1	19.25	0	0.00	19.25	1	9,052	0.01%
2018/06/21	5	19.49	0	0.00	19.45	5	8,920	0.06%
2018/06/20	6	19.52	0	0.00	19.55	6	8,960	0.07%
2018/06/15	7	19.60	0	0.00	19.85	7	8,709	0.08%
2018/06/14	1	19.60	0	0.00	19.60	1	8,385	0.01%
2018/06/13	0	0.00	0	19.80	19.80	0	8,281	0.00%
2018/06/12	1	19.80	0	0.00	19.80	1	8,365	0.01%
2018/06/11	20	20.03	0	0.00	19.95	20	8,321	0.24%
2018/06/04	4	19.83	0	0.00	19.75	4	8,082	0.05%
2018/05/31	3	19.75	11.9	19.75	19.70	-8.9	8,012	-0.11%
2018/05/30	0	0.00	0.2	19.85	19.75	-0.2	7,769	0.00%
2018/05/24	3	19.78	0	0.00	19.80	3	8,043	0.04%
2018/05/23	3	19.85	0	0.00	19.80	3	8,190	0.04%
2018/05/22	6	19.86	0	0.00	19.85	6	8,334	0.07%
2018/05/21	0	0.00	2	19.95	19.90	-2	8,454	-0.02%
2018/05/17	0	0.00	1	20.00	19.85	-1	8,628	-0.01%
2018/05/15	2	19.85	0	0.00	19.95	2	8,806	0.02%
2018/05/14	0.5	20.15	9	20.08	20.15	-8.5	9,130	-0.09%
2018/05/11	0	0.00	8	20.17	20.20	-8	9,149	-0.09%
2018/05/10	3	19.77	3	19.77	19.80	0	9,003	0.00%
2018/05/04	2	19.25	0	0.00	19.20	2	8,783	0.02%
2018/05/03	1	19.35	0	0.00	19.25	1	8,958	0.01%
2018/05/02	0	0.00	2	19.55	19.60	-2	9,347	-0.02%
2018/04/30	3	19.47	1	19.40	19.40	2	9,315	0.02%
2018/04/27	2	19.45	0	0.00	19.45	2	9,199	0.02%
2018/04/25	0.6	19.70	0	0.00	19.65	0.6	9,077	0.01%
2018/04/24	6	19.52	1	19.70	19.55	5	9,074	0.06%
2018/04/20	1	19.80	1	19.90	19.90	0	9,074	0.00%
2018/04/19	2	19.60	2	19.75	19.80	0	9,058	0.00%
2018/04/18	2	19.60	5	19.60	19.55	-3	9,052	-0.03%
2018/04/17	4	19.61	0	0.00	19.60	4	9,185	0.04%
2018/04/16	1	19.70	70	19.70	19.70	-69	9,153	-0.75%
2018/04/13	14	19.91	17	19.95	19.95	-3	9,155	-0.03%
2018/04/12	14	19.54	5	19.55	19.50	9	9,032	0.10%
2018/04/11	1	19.60	0	0.00	19.65	1	8,954	0.01%
2018/04/10	1	19.50	0.4	19.60	19.55	0.6	9,028	0.01%
2018/04/09	9	19.63	0	0.00	19.55	9	8,998	0.10%
2018/04/03	3	19.80	0	0.00	19.80	3	8,842	0.03%
2018/03/30	1	19.80	0	0.00	19.80	1	8,876	0.01%
2018/03/29	7	19.93	0	0.00	19.85	7	8,787	0.08%
2018/03/28	2	19.95	0	0.00	19.95	2	8,697	0.02%
2018/03/27	1	20.05	0	0.00	20.05	1	8,714	0.01%
2018/03/26	3	19.90	0	19.95	19.95	3	8,670	0.03%
2018/03/23	11	19.78	0	0.00	19.90	11	8,700	0.13%
2018/03/22	3	20.25	0	0.00	20.15	3	8,694	0.03%
2018/03/21	3	20.27	0	0.00	20.25	3	8,645	0.03%
2018/03/20	22	20.26	0	0.00	20.25	22	8,761	0.25%
2018/03/19	0	0.00	2	20.88	20.95	-2	8,526	-0.02%
2018/03/16	0	0.00	4	20.75	20.80	-4	8,497	-0.05%
2018/03/15	1	20.70	0	0.00	20.60	1	8,391	0.01%
2018/03/13	2	20.55	1	20.70	20.70	1	8,457	0.01%
2018/03/12	0	0.00	2.9	20.65	20.65	-2.9	8,523	-0.03%
2018/03/09	1	20.35	0	0.00	20.40	1	8,513	0.01%
2018/03/08	0	0.00	10	20.30	20.35	-10	8,510	-0.12%
2018/03/06	0	0.00	5	20.25	20.20	-5	8,642	-0.06%
2018/03/02	1	19.90	0	0.00	20.00	1	8,935	0.01%
2018/03/01	0	0.00	1	20.25	20.25	-1	8,997	-0.01%
2018/02/27	3	20.08	0	0.00	20.10	3	8,903	0.03%
2018/02/23	1	20.00	1	20.25	20.30	0	8,758	0.00%
2018/02/22	6.1	19.97	0	0.00	19.80	6.1	8,689	0.07%
2018/02/21	7	20.07	0	0.00	20.20	7	8,691	0.08%
2018/02/12	0	0.00	4	19.85	19.75	-4	8,700	-0.05%
2018/02/09	2	19.70	1	19.60	19.85	1	8,770	0.01%
2018/02/08	5	20.00	0	0.00	19.95	5	8,772	0.06%
2018/02/07	2	20.25	3.1	20.30	20.10	-1.1	8,787	-0.01%
2018/02/06	43	19.97	3	19.83	19.80	40	8,814	0.45%
2018/02/05	1	20.90	0	0.00	20.90	1	8,541	0.01%
2018/02/02	0.6	21.40	1	21.60	21.40	-0.4	8,838	0.00%
2018/02/01	2	21.65	3	21.60	21.45	-1	8,966	-0.01%
2018/01/31	3	21.75	7	21.63	21.70	-4	9,034	-0.04%
2018/01/30	4	21.38	2	21.40	21.35	2	8,911	0.02%
2018/01/29	1	21.60	1	21.65	21.70	0	8,862	0.00%
2018/01/26	11	21.55	10	21.83	21.40	1	8,834	0.01%
2018/01/25	15	21.53	142	21.55	21.80	-127	8,693	-1.46%	大賣/鉅額交易
2018/01/24	1	20.70	0	0.00	20.90	1	8,270	0.01%
2018/01/23	5	20.70	2	20.70	20.85	3	8,710	0.03%
2018/01/22	6	20.71	0	0.00	20.80	6	8,832	0.07%
2018/01/19	0.3	20.85	10	20.93	20.95	-9.7	8,918	-0.11%
2018/01/17	5	20.60	17	20.67	20.80	-12	8,968	-0.13%
2018/01/16	4	20.50	3	20.45	20.60	1	8,963	0.01%
2018/01/15	7	20.38	0	0.00	20.45	7	8,988	0.08%
2018/01/12	0	0.00	5	20.60	20.60	-5	9,018	-0.06%
2018/01/11	24	20.37	0.2	20.30	20.30	23.8	8,971	0.27%
2018/01/10	17	20.74	0.7	20.75	20.75	16.3	8,930	0.18%
2018/01/09	3	21.00	0	0.00	20.90	3	9,020	0.03%
2018/01/08	0	0.00	1	21.25	21.25	-1	9,148	-0.01%
2018/01/05	0	0.00	1	21.10	21.10	-1	9,232	-0.01%
2018/01/04	4	20.83	0	0.00	20.90	4	9,393	0.04%
2018/01/03	6	21.02	0	0.00	20.95	6	9,550	0.06%
2018/01/02	7	21.05	0	0.00	21.10	7	9,509	0.07%