仁寶 (2324)-元大-蘆洲券商分點個股進出

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
37.95
漲跌
▲0.15
漲幅
+0.40%
成交量
24,983張
產業
上市電腦週邊類股
1839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-蘆洲券商分點個股進出

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-蘆洲券商分點個股進出
元大-蘆洲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
2024/12/03	9	38.52	7	38.31	37.95	2	20,461	0.01%
2024/12/02	14	37.08	10.1	37.74	37.80	3.9	20,148	0.02%
2024/11/29	5	36.79	5	36.92	36.85	0	19,836	0.00%
2024/11/28	1	37.00	10	37.06	37.00	-9	19,920	-0.05%
2024/11/27	8	38.20	5	38.20	37.60	3	19,743	0.02%
2024/11/26	15.5	38.35	29	38.51	38.40	-13.5	19,522	-0.07%
2024/11/25	5.5	37.88	12	38.01	38.25	-6.5	19,147	-0.03%
2024/11/22	26	37.19	22	37.23	37.20	4	18,638	0.02%
2024/11/21	8	37.14	6	36.83	37.05	2	18,269	0.01%
2024/11/20	6.1	36.75	11	37.01	36.90	-5	18,301	-0.03%
2024/11/19	2	37.08	5	37.11	36.95	-3	18,098	-0.02%
2024/11/18	32.8	37.90	7	37.96	37.15	25.8	17,771	0.15%
2024/11/15	23.1	38.17	11	38.06	37.50	12.1	17,133	0.07%
2024/11/14	13.4	38.36	34	38.08	38.10	-20.6	16,754	-0.12%
2024/11/13	223	38.12	251.1	38.19	37.85	-28.1	16,150	-0.17%	大買/大賣/
2024/11/12	3.3	36.95	15	36.77	36.85	-11.7	15,117	-0.08%
2024/11/11	11	37.47	11	37.57	37.50	0	14,819	0.00%
2024/11/08	15.7	37.76	23.4	37.65	37.55	-7.7	14,730	-0.05%
2024/11/07	43.4	38.05	76.6	37.62	38.15	-33.2	14,401	-0.23%
2024/11/06	10	36.43	9.8	36.53	36.20	0.2	13,695	0.00%
2024/11/05	7.6	36.19	25.6	36.22	36.40	-18	13,639	-0.13%
2024/11/04	1	36.00	7	36.11	36.05	-6	13,833	-0.04%
2024/11/01	2	35.48	11	35.06	36.10	-9	14,244	-0.06%
2024/10/30	4	35.86	0	0.00	35.85	4	14,214	0.03%
2024/10/29	5	35.80	13.5	35.91	36.00	-8.5	14,476	-0.06%
2024/10/28	5	36.26	5	36.19	36.30	0	14,617	0.00%
2024/10/25	0	0.00	41	36.16	36.20	-41	14,759	-0.28%
2024/10/24	0	0.00	6.6	35.91	35.80	-6.6	15,077	-0.04%
2024/10/23	9	35.91	5	35.98	35.85	4	15,351	0.03%
2024/10/22	4.7	36.10	47	36.05	36.20	-42.3	15,611	-0.27%
2024/10/21	0	0.00	25	35.86	36.00	-25	15,834	-0.16%
2024/10/18	5	35.75	33.6	35.79	35.50	-28.6	16,017	-0.18%
2024/10/17	3.1	35.57	1	35.80	35.50	2.1	16,027	0.01%
2024/10/16	1	34.80	0	0.00	35.00	1	15,954	0.01%
2024/10/15	2	35.05	21.1	35.09	35.10	-19.1	15,977	-0.12%
2024/10/14	2	34.80	2	34.55	34.75	0	15,997	0.00%
2024/10/11	2	34.75	20.9	34.77	34.90	-18.9	16,152	-0.12%
2024/10/09	10	34.60	25.8	34.59	34.50	-15.8	16,284	-0.10%
2024/10/08	9	33.97	5	33.99	33.95	4	16,579	0.02%
2024/10/04	11.1	34.47	26	34.56	33.95	-14.9	16,858	-0.09%
2024/10/01	0	0.00	12	34.29	34.50	-12	16,703	-0.07%
2024/09/30	0	0.00	15.1	33.60	33.30	-15.1	16,742	-0.09%
2024/09/27	0	0.00	8	33.66	33.50	-8	16,868	-0.05%
2024/09/26	6	33.68	3	33.70	33.30	3	17,130	0.02%
2024/09/25	1	33.80	12.2	33.92	33.90	-11.2	17,253	-0.06%
2024/09/24	1	33.45	11.3	33.77	33.85	-10.3	17,319	-0.06%
2024/09/23	1	33.60	3.2	33.84	33.40	-2.2	17,489	-0.01%
2024/09/20	1.5	33.73	1	33.85	33.50	0.5	17,646	0.00%
2024/09/19	0.2	33.80	3.2	33.70	33.75	-3	17,663	-0.02%
2024/09/18	0	33.50	7.2	33.27	33.30	-7.2	17,999	-0.04%
2024/09/16	6.5	34.05	14.1	34.04	34.15	-7.6	18,385	-0.04%
2024/09/13	1	33.50	20.3	33.63	33.85	-19.3	18,702	-0.10%
2024/09/12	0	0.00	25	33.45	33.60	-25	19,100	-0.13%
2024/09/11	16	32.70	41	32.94	32.60	-25	19,126	-0.13%
2024/09/10	12.3	33.14	15	32.85	32.65	-2.7	19,176	-0.01%
2024/09/09	10	32.80	15.5	33.08	33.10	-5.5	19,276	-0.03%
2024/09/06	10	32.65	13.5	32.50	32.75	-3.5	19,256	-0.02%
2024/09/05	0	0.00	8	32.51	32.00	-8	19,392	-0.04%
2024/09/04	26.5	32.16	0	0.00	31.95	26.5	19,592	0.14%
2024/09/02	2.2	33.23	1	33.15	33.25	1.2	19,716	0.01%
2024/08/30	3.2	33.26	2	33.23	33.20	1.2	20,149	0.01%
2024/08/29	0.2	33.35	12	33.10	33.40	-11.8	20,901	-0.06%
2024/08/28	3	33.15	1.4	33.25	33.25	1.6	21,468	0.01%
2024/08/27	7.3	33.39	11	33.26	33.65	-3.7	22,180	-0.02%
2024/08/26	33	33.65	84.4	33.55	33.75	-51.4	22,427	-0.23%
2024/08/23	3.4	32.88	0.3	32.90	32.85	3.1	22,611	0.01%
2024/08/22	1	33.35	11.2	33.15	33.20	-10.2	23,085	-0.04%
2024/08/21	0	0.00	4	32.75	32.75	-4	23,513	-0.02%
2024/08/19	8	32.46	0	0.00	32.05	8	25,473	0.03%
2024/08/16	4.4	32.36	39.1	32.46	32.30	-34.7	27,966	-0.12%
2024/08/15	8.1	32.20	7	32.37	32.00	1.1	28,084	0.00%
2024/08/14	17	32.06	28.5	32.25	31.70	-11.5	27,997	-0.04%
2024/08/13	6.1	31.03	0	0.00	31.00	6.1	27,731	0.02%
2024/08/12	5.1	31.15	2	31.08	31.25	3.1	28,024	0.01%
2024/08/09	16	30.92	14	31.08	30.85	2	28,409	0.01%
2024/08/08	7	30.04	0	0.00	30.05	7	29,532	0.02%
2024/08/07	17	30.92	4.3	30.89	30.95	12.7	29,376	0.04%
2024/08/06	5	29.31	12.3	29.67	29.55	-7.3	29,469	-0.02%
2024/08/05	48.2	29.79	41.5	29.73	29.55	6.7	29,491	0.02%
2024/08/02	5.1	31.80	1	31.80	31.65	4.1	29,226	0.01%
2024/08/01	41.3	32.20	6	32.12	32.40	35.3	29,304	0.12%
2024/07/31	4.2	31.52	12	31.63	31.45	-7.8	29,136	-0.03%
2024/07/30	7.2	31.19	9	31.32	31.75	-1.9	28,954	-0.01%
2024/07/29	28.7	32.31	11	31.91	31.60	17.7	29,087	0.06%
2024/07/26	27.4	32.62	28	32.64	32.60	-0.6	28,783	0.00%
2024/07/23	9.7	32.99	1	33.40	33.05	8.7	28,558	0.03%
2024/07/22	7.1	32.51	8.5	32.64	32.45	-1.4	28,407	-0.01%
2024/07/19	35.3	33.90	6	33.70	33.60	29.3	28,168	0.10%
2024/07/18	2	34.50	11	34.35	34.50	-9	28,158	-0.03%
2024/07/17	1.5	34.65	23	34.80	34.60	-21.5	28,178	-0.08%
2024/07/16	11	34.68	10	34.84	34.90	1	28,338	0.00%
2024/07/15	8.3	34.92	1	34.70	34.65	7.3	28,591	0.03%
2024/07/12	6	35.20	17	35.47	35.50	-11	28,538	-0.04%
2024/07/11	31	35.30	11	35.34	35.30	20	28,452	0.07%
2024/07/10	19.2	35.03	19	35.28	34.90	0.2	28,581	0.00%
2024/07/09	8	34.34	5	34.27	34.10	3	28,263	0.01%
2024/07/08	13.2	34.57	2	34.58	34.60	11.2	28,296	0.04%
2024/07/05	13.1	34.85	24.2	34.92	34.80	-11.1	28,337	-0.04%
2024/07/04	23.2	34.37	5	34.50	34.30	18.2	28,464	0.06%
2024/07/03	5	34.13	3	34.45	34.65	2	28,199	0.01%
2024/07/02	68.5	33.89	20	33.79	33.80	48.5	28,239	0.17%
2024/07/01	8.1	34.49	8.1	34.49	34.30	-0.1	28,193	0.00%
2024/06/28	11	34.88	11	34.98	34.70	0	28,308	0.00%
2024/06/27	31.3	34.93	7	34.94	34.80	24.3	28,413	0.09%
2024/06/26	13.1	35.08	3	35.20	35.15	10.1	29,366	0.03%
2024/06/25	31	35.03	1	35.40	35.20	30	29,515	0.10%
2024/06/24	40.1	35.30	1	35.50	35.25	39.1	29,260	0.13%
2024/06/21	16	35.99	10	36.07	35.85	6	29,159	0.02%
2024/06/20	9	36.29	6	36.36	36.25	3	28,916	0.01%
2024/06/19	12.1	36.00	19	36.34	36.20	-6.9	29,081	-0.02%
2024/06/18	7	36.09	9.6	36.16	36.05	-2.6	29,054	-0.01%
2024/06/17	20.2	35.97	6	35.85	35.85	14.2	29,574	0.05%
2024/06/14	14.1	35.74	1	35.70	35.75	13.1	29,813	0.04%
2024/06/13	21.6	35.88	4.2	35.91	35.85	17.5	29,810	0.06%
2024/06/12	25	35.45	18	35.47	35.50	7	30,293	0.02%
2024/06/11	17.2	35.71	3	35.73	35.70	14.2	30,359	0.05%
2024/06/07	40.1	36.21	11	36.30	36.10	29.1	30,372	0.10%
2024/06/06	21.1	36.61	22.2	36.63	36.35	-1.1	30,722	0.00%
2024/06/05	28.4	36.67	25.2	36.53	36.30	3.2	30,748	0.01%
2024/06/04	119.4	37.55	50.3	36.92	36.90	69	30,745	0.22%	大買/
2024/06/03	50.1	37.50	21.2	37.80	37.50	28.9	30,451	0.09%
2024/05/31	30.4	37.04	16.4	37.14	37.05	14	30,470	0.05%
2024/05/30	28.7	37.43	61	37.35	37.15	-32.4	30,247	-0.11%
2024/05/29	47.4	38.22	12.3	38.06	38.10	35.2	33,697	0.10%
2024/05/28	62.4	38.71	25.7	38.57	38.60	36.7	33,602	0.11%
2024/05/27	101.7	38.90	145	39.15	39.30	-43.3	33,649	-0.13%	大買/大賣/
2024/05/24	126.9	38.55	58.5	38.52	38.50	68.4	33,871	0.20%	大買/
2024/05/23	150.4	38.83	51.3	38.49	38.15	99.2	33,266	0.30%	大買/
2024/05/22	44.4	39.10	322.8	39.63	40.30	-278.4	32,107	-0.87%	大賣/鉅額交易
2024/05/21	16.1	36.36	7	36.55	36.75	9.1	29,821	0.03%
2024/05/20	7.1	36.91	4	36.89	36.75	3.1	29,697	0.01%
2024/05/17	14.9	37.17	4	37.24	37.10	10.9	29,730	0.04%
2024/05/16	17.7	37.45	30.1	37.46	37.45	-12.4	29,809	-0.04%
2024/05/15	55.2	37.57	50.5	37.77	36.55	4.7	30,121	0.02%
2024/05/14	119.3	37.61	148.5	37.85	37.35	-29.2	30,051	-0.10%	大買/大賣/
2024/05/13	2	36.25	0.6	36.26	36.50	1.4	28,937	0.00%
2024/05/10	12.1	36.06	10.5	36.25	36.40	1.6	29,174	0.01%
2024/05/09	22.5	35.99	24.1	36.09	36.25	-1.6	29,187	-0.01%
2024/05/08	16	35.85	17	35.85	36.00	-1	29,033	0.00%
2024/05/07	16.5	35.19	15.2	35.39	35.60	1.3	29,106	0.00%
2024/05/06	2.3	35.58	4.6	35.89	35.60	-2.4	29,050	-0.01%
2024/05/03	12.8	35.56	3.4	35.73	35.10	9.4	29,716	0.03%
2024/05/02	10.4	35.07	5	34.97	35.05	5.4	30,087	0.02%
2024/04/30	4.1	35.94	0.3	35.93	35.80	3.8	30,122	0.01%
2024/04/29	9	36.39	16.7	36.36	36.35	-7.7	30,559	-0.03%
2024/04/26	28.1	35.99	28.6	35.98	36.00	-0.5	31,554	0.00%
2024/04/25	0.8	35.23	0	0.00	35.50	0.8	32,093	0.00%
2024/04/24	5.1	35.08	15	35.46	35.50	-9.9	32,671	-0.03%
2024/04/23	1	34.65	0	0.00	34.50	1	32,739	0.00%
2024/04/22	12.3	34.55	10	35.30	34.20	2.3	32,862	0.01%
2024/04/19	19.1	35.39	23	35.71	35.30	-3.9	32,811	-0.01%
2024/04/18	0.5	36.00	16.1	36.10	36.05	-15.6	32,823	-0.05%
2024/04/17	7	35.46	1.1	35.78	35.60	5.9	33,090	0.02%
2024/04/16	11.5	35.70	10	36.04	35.30	1.5	33,636	0.00%
2024/04/15	0	0.00	9	36.49	36.30	-9	34,543	-0.03%
2024/04/12	15	36.47	8	36.76	36.40	7	35,140	0.02%
2024/04/11	6.3	36.52	6.1	37.04	36.85	0.3	35,475	0.00%
2024/04/10	10.5	36.85	53.1	36.88	36.60	-42.6	36,142	-0.12%
2024/04/09	7	36.35	4.3	36.41	36.45	2.7	36,798	0.01%
2024/04/08	62	35.93	3	35.90	35.95	59	37,651	0.16%
2024/04/03	13	36.81	14	36.75	36.55	-1	38,743	0.00%
2024/04/02	14.6	36.88	32	36.85	36.85	-17.4	40,335	-0.04%
2024/04/01	16.2	36.57	45.5	36.81	36.55	-29.4	42,947	-0.07%
2024/03/29	114.6	35.89	7.1	36.02	36.20	107.5	45,500	0.24%	大買/鉅額交易
2024/03/28	27.2	38.19	27.2	38.21	38.30	0	46,371	0.00%
2024/03/27	4	38.08	3.6	38.25	38.10	0.4	47,113	0.00%
2024/03/26	15.3	37.95	18.1	37.94	37.90	-2.8	49,405	-0.01%
2024/03/25	76.1	38.70	24.6	38.78	38.55	51.5	53,777	0.10%
2024/03/22	48.8	38.81	83.2	38.78	38.65	-34.4	54,284	-0.06%
2024/03/21	9	38.27	17.1	38.26	38.40	-8.1	54,988	-0.01%
2024/03/20	29.9	38.05	56.1	38.06	37.90	-26.1	54,984	-0.05%
2024/03/19	7	37.32	7.5	37.37	37.20	-0.5	55,002	0.00%
2024/03/18	15.4	36.82	3.3	36.97	36.90	12.1	55,410	0.02%
2024/03/15	8.3	36.53	10.4	36.87	37.00	-2.1	55,491	0.00%
2024/03/14	6	36.63	6.1	36.90	36.65	-0.1	55,260	0.00%
2024/03/13	33.9	36.97	7.4	37.19	36.70	26.5	55,030	0.05%
2024/03/12	35.6	36.42	8	36.91	37.20	27.6	54,872	0.05%
2024/03/11	6.5	36.81	23.4	36.78	36.90	-16.9	54,603	-0.03%
2024/03/08	29.3	36.90	22.5	36.78	36.65	6.8	54,474	0.01%
2024/03/07	44.9	36.79	23	36.59	36.55	21.9	54,118	0.04%
2024/03/06	40.4	37.78	18.3	37.78	37.55	22.1	53,599	0.04%
2024/03/05	70.1	37.77	18	37.86	37.80	52.1	53,461	0.10%
2024/03/04	212.6	39.07	265.1	39.56	38.00	-52.5	52,965	-0.10%	大買/大賣/
2024/03/01	6.1	36.69	7	36.75	36.70	-1	49,312	0.00%
2024/02/29	34.1	35.88	5	36.30	36.50	29.1	49,162	0.06%
2024/02/27	14.5	37.03	49.2	37.28	36.50	-34.7	48,643	-0.07%
2024/02/26	4.1	35.96	12.1	35.92	36.00	-8	47,815	-0.02%
2024/02/23	37.1	36.68	17.5	36.89	36.20	19.6	47,759	0.04%
2024/02/22	30.4	36.82	16	37.07	36.75	14.4	47,852	0.03%
2024/02/21	4.1	36.47	6.4	36.63	36.75	-2.3	47,736	0.00%
2024/02/20	2	36.75	7	36.59	36.80	-5	47,744	-0.01%
2024/02/19	10.1	36.55	15.2	36.70	36.90	-5.1	47,640	-0.01%
2024/02/16	31	36.69	48	36.70	36.85	-17	47,432	-0.04%
2024/02/15	22	35.62	12	35.71	35.80	10	46,988	0.02%
2024/02/05	9	35.88	6	36.08	35.90	3	46,768	0.01%
2024/02/02	42.2	35.99	1	36.70	35.80	41.2	46,629	0.09%
2024/02/01	4	36.19	2	36.08	36.40	2	46,487	0.00%
2024/01/31	2	35.95	8	35.88	35.85	-6	46,345	-0.01%
2024/01/30	16.3	36.31	21	36.14	36.00	-4.8	46,228	-0.01%
2024/01/29	9	35.70	34	36.15	36.35	-25	46,094	-0.05%
2024/01/26	101.5	35.74	44	35.62	35.50	57.5	45,936	0.13%	大買/
2024/01/25	7.1	37.27	33	37.30	37.20	-25.9	45,153	-0.06%
2024/01/24	54	37.20	4	37.18	36.85	50	44,784	0.11%
2024/01/23	19	37.44	20.2	37.31	37.55	-1.2	44,688	0.00%
2024/01/22	41	37.34	45	37.36	37.60	-4	44,242	-0.01%
2024/01/19	37	36.02	53.3	36.02	36.30	-16.3	43,240	-0.04%
2024/01/18	98	35.16	55.2	35.22	34.80	42.9	42,754	0.10%
2024/01/17	21.3	34.81	8	34.78	34.55	13.3	42,118	0.03%
2024/01/16	43	35.00	4.3	35.35	35.00	38.7	41,998	0.09%
2024/01/15	29.3	35.92	18.2	35.90	35.55	11.1	41,748	0.03%
2024/01/12	55.3	35.46	8	35.48	35.60	47.3	41,713	0.11%
2024/01/11	14	35.99	15.9	35.87	36.10	-1.9	41,571	0.00%
2024/01/10	26.4	36.24	61.1	36.07	35.85	-34.7	41,583	-0.08%
2024/01/09	88	37.58	64	37.31	36.95	24	41,042	0.06%
2024/01/08	41.1	37.78	16.4	37.88	37.75	24.7	40,032	0.06%
2024/01/05	57.2	37.08	57	37.10	36.95	0.2	39,758	0.00%
2024/01/04	66.4	37.31	100.4	37.26	37.30	-34	39,379	-0.09%
2024/01/03	74.3	38.38	48.1	38.60	38.10	26.2	38,862	0.07%
2024/01/02	53	39.06	51	39.17	39.55	2	38,130	0.01%
2023/12/29	184	39.65	156.3	39.75	39.85	27.7	37,329	0.07%	大買/大賣/
2023/12/28	196.2	39.36	177.1	39.43	38.95	19.1	36,084	0.05%	大買/大賣/
2023/12/27	372.4	40.07	336.1	39.96	40.20	36.4	34,511	0.11%	大買/大賣/
2023/12/26	158.1	38.64	196.2	38.65	39.05	-38.1	31,846	-0.12%	大買/大賣/
2023/12/25	111.8	37.14	88.4	36.69	37.10	23.3	29,191	0.08%	大買/
2023/12/22	79.2	36.13	76	36.14	36.10	3.2	27,245	0.01%
2023/12/21	83.9	36.99	82.3	37.02	36.70	1.6	26,262	0.01%
2023/12/20	110	36.60	277.5	36.95	37.40	-167.5	23,885	-0.70%	大買/大賣/鉅額交易
2023/12/19	59.6	34.10	43.4	34.16	34.00	16.2	19,249	0.08%
2023/12/18	114.2	35.19	166.3	35.06	34.60	-52.1	18,792	-0.28%	大買/大賣/
2023/12/15	3.4	33.06	43.6	33.27	33.05	-40.2	17,746	-0.23%
2023/12/14	63.4	33.92	46	33.89	33.65	17.4	17,422	0.10%
2023/12/13	34	33.34	103.3	33.32	33.75	-69.3	16,926	-0.41%	大賣/
2023/12/12	5.7	32.03	8	32.18	32.00	-2.3	16,677	-0.01%
2023/12/11	4.2	32.04	32.1	32.02	32.20	-27.9	16,723	-0.17%
2023/12/08	7	31.27	17	31.30	31.20	-10	16,423	-0.06%
2023/12/07	3.6	31.23	5.6	31.28	30.95	-2	16,698	-0.01%
2023/12/06	11.8	31.38	43.7	31.19	31.25	-31.9	16,978	-0.19%
2023/12/05	2.4	30.45	2.3	30.50	30.40	0.1	16,872	0.00%
2023/12/04	3.1	30.64	7	30.76	30.60	-3.9	17,041	-0.02%
2023/12/01	12.8	30.47	3	30.55	30.35	9.8	17,274	0.06%
2023/11/30	4.4	30.59	3	30.85	30.90	1.4	17,485	0.01%
2023/11/29	12	30.82	21.2	30.95	30.75	-9.2	17,308	-0.05%
2023/11/28	0.2	30.60	11	30.76	30.65	-10.8	17,447	-0.06%
2023/11/27	2	30.48	5.6	30.86	30.35	-3.6	18,073	-0.02%
2023/11/24	9.5	30.43	105	30.45	30.25	-95.6	18,300	-0.52%	大賣/
2023/11/22	16	30.87	14	30.97	30.80	2	19,074	0.01%
2023/11/21	5.1	31.09	18.4	30.88	31.20	-13.3	19,818	-0.07%
2023/11/20	4	30.59	5	30.66	30.75	-1	20,759	0.00%
2023/11/17	12	30.35	15.1	30.36	30.35	-3.1	21,344	-0.01%
2023/11/16	9.2	30.07	1	30.45	30.00	8.2	22,307	0.04%
2023/11/15	5.5	30.13	4	30.56	30.25	1.5	23,218	0.01%
2023/11/14	6	30.02	16	30.04	30.25	-10	24,883	-0.04%
2023/11/13	0	0.00	30	30.12	30.10	-30	27,522	-0.11%
2023/11/10	8	29.56	4	29.66	29.75	4	29,703	0.01%
2023/11/09	7.1	29.49	7	29.46	29.60	0.1	33,727	0.00%
2023/11/08	11	30.03	25	29.91	29.95	-14	35,377	-0.04%
2023/11/07	16	29.30	9	29.39	29.40	7	35,719	0.02%
2023/11/06	6	29.76	19.2	29.68	29.80	-13.2	36,046	-0.04%
2023/11/03	8	29.04	11	29.00	28.95	-3	36,127	-0.01%
2023/11/02	5	29.17	17	29.29	29.10	-12	36,526	-0.03%
2023/11/01	15	28.53	16	28.76	28.70	-1	36,874	0.00%
2023/10/31	17	28.44	17	28.52	28.05	0	37,021	0.00%
2023/10/30	6	28.85	7.2	29.04	28.80	-1.2	37,252	0.00%
2023/10/27	12	29.24	27	29.56	29.05	-15	37,367	-0.04%
2023/10/26	2	28.98	2	29.03	29.05	0	37,935	0.00%
2023/10/25	8	29.39	30	29.47	29.05	-22	38,055	-0.06%
2023/10/24	4.5	29.08	14.1	28.71	29.45	-9.6	38,267	-0.03%
2023/10/23	12	28.51	1	28.55	28.45	11	38,367	0.03%
2023/10/20	18	28.81	4	28.86	28.80	14	39,091	0.04%
2023/10/19	6	29.08	5.3	29.22	29.25	0.7	39,612	0.00%
2023/10/18	28	28.78	31	28.79	28.95	-3	40,159	-0.01%
2023/10/17	4	29.39	4	29.61	29.35	0	40,677	0.00%
2023/10/16	60.4	29.51	23	29.72	29.50	37.4	43,130	0.09%
2023/10/13	51.2	29.97	17.5	30.13	30.20	33.8	46,846	0.07%
2023/10/12	5	30.63	1.3	30.76	30.80	3.8	48,229	0.01%
2023/10/11	0	0.00	17.3	30.80	30.80	-17.3	48,798	-0.04%
2023/10/06	21	30.58	11.8	30.57	30.50	9.2	50,264	0.02%
2023/10/05	1	30.60	17.5	30.81	30.85	-16.5	50,285	-0.03%
2023/10/04	3	30.43	0.1	30.50	30.50	2.9	50,368	0.01%
2023/10/03	1	31.00	12	31.00	30.90	-11	50,569	-0.02%
2023/10/02	6.1	30.91	4	31.00	30.90	2.1	50,758	0.00%
2023/09/28	13.1	30.95	33	31.03	30.70	-19.9	50,653	-0.04%
2023/09/27	2	30.90	3	30.95	31.00	-1	50,576	0.00%
2023/09/26	9	30.67	14	30.80	30.70	-5	50,905	-0.01%
2023/09/25	18	30.60	11	30.65	30.60	7	51,029	0.01%
2023/09/22	11	30.66	21	30.61	30.85	-10	51,327	-0.02%
2023/09/21	42.1	30.35	37	30.36	30.55	5.1	51,904	0.01%
2023/09/20	18.3	30.61	2	31.05	30.55	16.3	51,754	0.03%
2023/09/19	30	31.00	1	31.05	30.95	29	51,653	0.06%
2023/09/18	5	31.02	2.2	31.13	31.05	2.8	51,861	0.01%
2023/09/15	8.2	31.60	2	31.65	31.80	6.2	52,131	0.01%
2023/09/14	7.3	31.90	8	32.02	31.85	-0.7	52,095	0.00%
2023/09/13	1.2	31.22	5	31.30	31.40	-3.8	52,884	-0.01%
2023/09/12	10	31.18	37	31.09	31.35	-27	54,129	-0.05%
2023/09/11	37.3	30.94	58	30.89	30.80	-20.7	54,301	-0.04%
2023/09/08	16	31.71	17.1	31.68	31.75	-1.1	54,225	0.00%
2023/09/07	14.2	31.63	20	31.52	31.40	-5.8	54,489	-0.01%
2023/09/06	12	31.99	37.2	32.04	32.00	-25.1	54,459	-0.05%
2023/09/05	22.1	32.09	15.1	31.79	32.00	7	54,492	0.01%
2023/09/04	23.2	31.69	17	31.59	31.85	6.2	54,597	0.01%
2023/09/01	40.5	32.00	13.2	31.97	31.80	27.3	54,596	0.05%
2023/08/31	51.2	31.96	47	32.04	31.90	4.2	54,525	0.01%
2023/08/30	55	33.00	36	32.86	32.90	19	54,063	0.04%
2023/08/29	14	33.18	26.1	33.23	33.35	-12.1	54,588	-0.02%
2023/08/28	39	32.79	15.1	32.91	33.00	23.9	54,608	0.04%
2023/08/25	109	33.11	105.2	33.00	33.15	3.8	55,001	0.01%	大買/大賣/
2023/08/24	119.2	34.13	48.6	34.10	33.95	70.5	54,612	0.13%	大買/
2023/08/23	35	34.37	23.2	34.51	34.40	11.8	54,144	0.02%
2023/08/22	70.7	35.04	82.1	35.44	34.75	-11.4	54,201	-0.02%
2023/08/21	170.3	34.90	70.2	35.05	34.65	100.1	53,634	0.19%	大買/
2023/08/18	215.6	35.81	130.8	35.30	34.75	84.8	53,128	0.16%	大買/大賣/
2023/08/17	226.2	37.01	189.6	37.01	37.00	36.6	51,737	0.07%	大買/大賣/
2023/08/16	334.4	34.88	289	35.26	35.95	45.4	49,308	0.09%	大買/大賣/
2023/08/15	127.2	35.12	229.2	35.45	35.80	-102	47,305	-0.22%	大買/大賣/鉅額交易
2023/08/14	281.6	33.03	356.5	32.99	32.75	-75	43,592	-0.17%	大買/大賣/
2023/08/11	7	30.19	34	30.81	30.75	-27	42,224	-0.06%
2023/08/10	59.2	30.10	35	30.09	30.00	24.2	42,016	0.06%
2023/08/09	18.1	31.33	47.3	31.38	31.55	-29.2	41,821	-0.07%
2023/08/08	16	31.43	26	31.36	31.40	-10	41,932	-0.02%
2023/08/07	8	30.83	75	30.44	30.95	-67	41,845	-0.16%
2023/08/04	32.1	30.04	18	29.86	30.05	14.1	41,764	0.03%
2023/08/02	55.2	29.54	164.4	29.56	29.45	-109.3	41,937	-0.26%	大賣/鉅額交易
2023/08/01	24.3	30.10	23.4	30.18	30.30	0.9	41,504	0.00%
2023/07/31	96.8	30.83	61	30.54	30.45	35.7	41,356	0.09%
2023/07/28	18.1	30.95	21.2	30.95	31.30	-3.1	40,709	-0.01%
2023/07/27	51.4	31.24	12	31.20	30.95	39.4	40,510	0.10%
2023/07/26	27.3	31.32	24	31.41	31.65	3.3	40,367	0.01%
2023/07/25	44	32.31	45	32.16	31.80	-1	40,130	0.00%
2023/07/24	59	31.61	24.1	31.58	31.65	34.9	39,360	0.09%
2023/07/21	80	30.83	36.7	30.64	31.05	43.3	38,783	0.11%
2023/07/20	44.7	30.66	117	30.54	30.45	-72.3	38,203	-0.19%	大賣/
2023/07/19	389.7	31.70	370.8	32.05	31.10	18.9	37,560	0.05%	大買/大賣/
2023/07/18	387.2	35.37	89	35.01	34.45	298.2	35,272	0.85%	大買/鉅額交易
2023/07/17	77	32.51	76	32.24	33.55	1	31,798	0.00%
2023/07/14	38	30.22	14.7	30.33	30.50	23.3	30,673	0.08%
2023/07/13	238	31.51	191.4	31.31	30.55	46.6	30,077	0.15%	大買/大賣/
2023/07/12	35	29.40	9.1	29.35	29.55	25.9	28,557	0.09%
2023/07/11	16	28.83	13	28.70	28.95	3	28,473	0.01%
2023/07/10	29	28.56	178	28.51	28.70	-149	28,477	-0.52%	大賣/鉅額交易
2023/07/07	10.2	29.06	10	28.95	29.20	0.2	28,339	0.00%
2023/07/06	13	29.53	24	29.95	29.80	-11	28,080	-0.04%
2023/07/05	43	30.17	13	30.15	30.05	30	27,977	0.11%
2023/07/04	38	30.29	47.6	30.05	30.25	-9.6	28,041	-0.03%
2023/07/03	15	29.69	17	29.72	29.70	-2	27,839	-0.01%
2023/06/30	3	28.92	0	0.00	29.25	3	27,788	0.01%
2023/06/29	9	29.92	57.4	29.81	29.50	-48.4	27,774	-0.17%
2023/06/28	16	28.99	3	29.05	29.05	13	27,222	0.05%
2023/06/27	5.5	28.73	5	28.73	28.75	0.5	27,184	0.00%
2023/06/26	44.1	29.19	25	29.07	29.10	19.1	27,173	0.07%
2023/06/21	8	29.10	28	29.10	29.35	-20	27,009	-0.07%
2023/06/20	11	28.65	23.3	28.77	28.90	-12.3	26,804	-0.05%
2023/06/19	127	28.42	34	28.56	28.55	93	26,509	0.35%	大買/
2023/06/16	16	30.09	50.5	29.66	29.90	-34.5	25,537	-0.14%
2023/06/15	44	28.62	10	28.57	28.70	34	24,314	0.14%
2023/06/14	12.2	28.59	6.1	28.64	28.55	6	24,163	0.02%
2023/06/13	29	29.07	13.1	28.91	29.00	15.9	24,213	0.07%
2023/06/12	8	28.73	3	28.70	28.50	5	23,926	0.02%
2023/06/09	3	28.68	46	28.54	28.85	-43	23,889	-0.18%
2023/06/08	13	28.59	12	28.62	28.20	1	23,909	0.00%
2023/06/07	1	28.25	16.6	28.33	28.45	-15.6	23,649	-0.07%
2023/06/06	7	27.98	6.1	28.20	28.00	1	23,409	0.00%
2023/06/05	4	28.35	5	28.49	28.25	-1	23,204	0.00%
2023/06/02	36.9	28.28	85.4	28.32	28.40	-48.5	22,916	-0.21%
2023/06/01	8	27.16	12	27.28	27.30	-4	22,195	-0.02%
2023/05/31	0	0.00	4	27.70	27.85	-4	21,705	-0.02%
2023/05/30	30.4	27.47	17.5	27.55	27.55	13	20,963	0.06%
2023/05/29	34.4	28.02	106	28.31	28.15	-71.7	20,625	-0.35%	大賣/
2023/05/26	90	27.51	41.1	27.38	27.55	48.9	19,923	0.25%
2023/05/25	3	26.92	6.3	27.01	27.35	-3.3	19,340	-0.02%
2023/05/24	3	26.57	11	26.56	27.00	-8	18,896	-0.04%
2023/05/23	8	26.36	12	26.32	26.45	-4	18,417	-0.02%
2023/05/22	11	26.54	9.1	26.69	26.70	1.9	18,037	0.01%
2023/05/19	1.5	26.42	2	26.45	26.40	-0.5	17,650	0.00%
2023/05/18	1.2	26.31	9	26.78	26.45	-7.8	17,539	-0.04%
2023/05/17	2	26.35	27.7	26.31	26.35	-25.7	17,261	-0.15%
2023/05/16	0	0.00	7	25.92	26.00	-7	16,926	-0.04%
2023/05/15	0	0.00	3	25.82	25.90	-3	16,867	-0.02%
2023/05/12	0	0.00	26.3	25.73	25.85	-26.3	16,744	-0.16%
2023/05/11	0	0.00	26.3	25.73	25.85	-26.3	16,429	-0.16%
2023/05/10	1	25.55	6	25.50	25.60	-5	16,053	-0.03%
2023/05/09	2	25.33	37.7	25.25	25.35	-35.7	15,868	-0.22%
2023/05/08	0	0.00	4	24.50	24.60	-4	15,673	-0.03%
2023/05/05	2.1	24.05	1	24.25	24.15	1.1	15,584	0.01%
2023/05/04	14	24.19	2	24.25	24.15	12	15,642	0.08%
2023/05/03	0.1	24.30	1	24.15	24.40	-1	15,683	-0.01%
2023/05/02	2.1	24.18	18.8	24.14	24.30	-16.7	15,828	-0.11%
2023/04/28	4	23.91	14	23.86	23.95	-10	15,869	-0.06%
2023/04/27	11	23.77	22	23.78	23.75	-11	15,757	-0.07%
2023/04/26	17	23.75	0.2	23.75	23.75	16.8	15,773	0.11%
2023/04/25	17.2	23.71	4.1	23.68	23.70	13.1	15,642	0.08%
2023/04/24	18.3	24.02	5	23.90	23.95	13.3	15,494	0.09%
2023/04/21	5	24.44	17.2	24.49	24.40	-12.2	15,237	-0.08%
2023/04/20	32.5	24.35	8.8	24.17	24.15	23.7	14,956	0.16%
2023/04/19	17	25.61	185.2	25.60	25.65	-168.2	14,496	-1.16%	大賣/鉅額交易
2023/04/18	4	25.06	21	25.12	25.15	-17	13,798	-0.12%
2023/04/17	6.2	25.16	1.9	25.30	25.15	4.3	13,663	0.03%
2023/04/14	9	25.34	7	25.36	25.25	2	13,369	0.01%
2023/04/13	11	25.70	7	25.60	25.55	4	13,242	0.03%
2023/04/12	1	25.60	0	0.00	25.75	1	13,085	0.01%
2023/04/11	138	25.75	0	0.00	25.75	138	12,964	1.06%	大買/鉅額交易
2023/04/10	12	25.68	2.2	25.65	25.65	9.9	12,817	0.08%
2023/04/07	0	0.00	9.2	25.59	25.65	-9.2	12,730	-0.07%
2023/04/06	0.2	25.00	3.2	25.20	25.45	-3	12,503	-0.02%
2023/03/31	1.2	25.33	13.3	25.34	25.25	-12.1	12,322	-0.10%
2023/03/30	1.1	25.13	74.1	25.00	25.25	-73	12,469	-0.59%
2023/03/29	0	0.00	2.3	24.77	24.80	-2.3	12,536	-0.02%
2023/03/28	1	24.70	2.8	24.78	24.70	-1.8	12,867	-0.01%
2023/03/27	7	24.86	8	24.84	24.75	-1	13,389	-0.01%
2023/03/24	0.2	24.80	2.7	24.76	24.70	-2.5	13,798	-0.02%
2023/03/23	6	24.93	22.5	24.88	24.85	-16.5	13,642	-0.12%
2023/03/22	1.1	24.60	10.3	24.65	24.70	-9.2	13,471	-0.07%
2023/03/21	1.5	24.24	1	24.35	24.30	0.5	13,442	0.00%
2023/03/20	0	0.00	5	24.15	24.00	-5	13,388	-0.04%
2023/03/17	0	0.00	0.6	24.20	24.20	-0.6	13,338	0.00%
2023/03/16	2.4	23.82	253.2	23.91	24.20	-250.8	13,026	-1.92%	大賣/鉅額交易
2023/03/15	0	0.00	7.7	24.37	24.25	-7.7	12,778	-0.06%
2023/03/14	4.8	24.34	1	24.55	24.35	3.8	12,691	0.03%
2023/03/13	1.2	24.72	5.4	24.77	24.65	-4.2	12,629	-0.03%
2023/03/10	1.5	24.48	2	24.63	24.65	-0.5	12,437	0.00%
2023/03/09	2.6	24.73	5	24.72	24.75	-2.4	12,385	-0.02%
2023/03/08	0.3	24.77	3	24.75	24.80	-2.7	12,562	-0.02%
2023/03/07	1.2	24.75	2	24.80	24.85	-0.8	12,695	-0.01%
2023/03/06	5	24.72	12	24.66	24.85	-7	12,786	-0.05%
2023/03/03	0.2	24.35	1	24.35	24.40	-0.8	12,706	-0.01%
2023/03/02	14.1	24.15	14	24.28	24.25	0.1	12,801	0.00%
2023/03/01	18.7	24.20	9.4	24.21	24.25	9.3	12,786	0.07%
2023/02/24	0.8	24.15	9	24.24	24.15	-8.2	12,860	-0.06%
2023/02/23	14.8	23.84	20	23.82	24.15	-5.2	12,846	-0.04%
2023/02/22	25	23.60	2	23.55	23.70	23	12,771	0.18%
2023/02/21	0	0.00	3	23.62	23.65	-3	12,798	-0.02%
2023/02/20	32	23.55	3	23.58	23.60	29	12,920	0.22%
2023/02/16	0	0.00	1	23.60	23.50	-1	13,193	-0.01%
2023/02/15	6.3	23.44	0	0.00	23.50	6.3	13,040	0.05%
2023/02/14	1	23.50	1	23.45	23.50	0	12,968	0.00%
2023/02/13	3.6	23.51	7	23.54	23.70	-3.4	12,924	-0.03%
2023/02/10	1	23.50	2	23.45	23.45	-1	12,848	-0.01%
2023/02/09	5	23.60	3	23.55	23.55	2	12,789	0.02%
2023/02/08	2	23.55	0	0.00	23.50	2	12,855	0.02%
2023/02/07	5.9	23.55	4	23.55	23.60	1.9	12,873	0.01%
2023/02/06	5.2	23.30	27	23.28	23.40	-21.8	12,765	-0.17%
2023/02/03	1	23.05	2	23.05	22.95	-1	12,554	-0.01%
2023/02/02	2	23.05	11	23.05	23.05	-9	12,592	-0.07%
2023/01/31	4.9	22.75	0	0.00	22.60	4.9	12,547	0.04%
2023/01/30	5	22.89	8	23.03	23.20	-3	12,313	-0.02%
2023/01/16	4	22.74	0	0.00	22.75	4	12,192	0.03%
2023/01/13	4	22.74	0	0.00	22.70	4	12,389	0.03%
2023/01/12	7.2	22.79	0	0.00	22.70	7.2	12,602	0.06%
2023/01/11	6.1	23.08	0	0.00	22.90	6.1	12,773	0.05%
2023/01/10	1.1	23.19	1	23.30	23.25	0.1	12,964	0.00%
2023/01/09	2	23.20	34	23.20	23.30	-32	13,108	-0.24%
2023/01/06	0.6	23.00	0	0.00	23.05	0.6	13,176	0.00%
2023/01/05	1	22.95	1	22.90	23.00	0	13,362	0.00%
2023/01/04	0	0.00	8	23.25	23.05	-8	13,407	-0.06%
2023/01/03	0	0.00	1	23.20	23.20	-1	13,536	-0.01%
2022/12/30	1	23.00	0	0.00	23.05	1	13,484	0.01%
2022/12/29	4	22.80	3	23.02	23.05	1	13,441	0.01%
2022/12/28	0	0.00	2	22.90	22.95	-2	13,509	-0.01%
2022/12/27	0	0.00	1	23.00	23.00	-1	13,663	-0.01%
2022/12/26	0	0.00	4	22.99	23.00	-4	13,737	-0.03%
2022/12/23	40	22.85	1	22.70	22.95	39	13,967	0.28%
2022/12/22	6	22.81	21	22.87	22.85	-15	14,309	-0.10%
2022/12/21	0	0.00	35	22.57	22.85	-35	14,272	-0.25%
2022/12/20	12.1	22.54	14	22.69	22.70	-1.9	14,104	-0.01%
2022/12/19	7	22.09	29.7	22.50	22.85	-22.7	13,870	-0.16%
2022/12/16	2	21.70	8	21.97	22.85	-6	13,275	-0.05%
2022/12/15	0	0.00	1	21.90	21.90	-1	13,197	-0.01%
2022/12/14	0	0.00	6	21.93	22.00	-6	13,622	-0.04%
2022/12/13	6.1	21.79	0	0.00	21.70	6.1	13,995	0.04%
2022/12/12	6	21.63	0	0.00	21.95	6	14,126	0.04%
2022/12/09	0.2	21.85	31	21.85	21.95	-30.8	14,698	-0.21%
2022/12/08	1.5	21.62	2	21.50	21.65	-0.5	14,836	0.00%
2022/12/07	0.2	21.50	10	21.45	21.65	-9.8	14,967	-0.07%
2022/12/06	7	21.65	2	21.60	21.70	5	14,916	0.03%
2022/12/05	1.1	21.79	7	21.80	21.85	-5.9	14,939	-0.04%
2022/12/02	23	21.56	0	0.00	21.55	23	14,949	0.15%
2022/12/01	11.7	21.59	2	21.55	21.55	9.7	14,917	0.06%
2022/11/30	8.1	21.46	0	0.00	21.65	8.1	14,812	0.05%
2022/11/29	21.1	21.45	15	21.52	21.50	6.1	14,615	0.04%
2022/11/28	6	21.33	3	21.48	21.75	3	14,614	0.02%
2022/11/25	3	21.45	1	21.45	21.60	2	14,694	0.01%
2022/11/24	0	0.00	1	21.85	21.85	-1	14,705	-0.01%
2022/11/23	1	20.95	1.2	21.06	21.05	-0.2	14,700	0.00%
2022/11/22	6.9	20.77	10	20.88	20.90	-3.1	14,772	-0.02%
2022/11/21	10.2	21.17	0	0.00	21.10	10.2	14,560	0.07%
2022/11/18	0	0.00	1	21.60	21.65	-1	14,424	-0.01%
2022/11/17	2.5	21.50	8	21.65	21.60	-5.5	14,440	-0.04%
2022/11/16	2	21.80	0	0.00	21.70	2	14,421	0.01%
2022/11/15	0.1	21.85	0	0.00	21.95	0.1	14,465	0.00%
2022/11/14	10.4	21.84	6	21.87	22.00	4.4	14,450	0.03%
2022/11/11	5.3	21.95	15.5	21.97	22.05	-10.2	14,255	-0.07%
2022/11/10	0.1	21.80	0	0.00	21.75	0.1	14,210	0.00%
2022/11/08	15.1	21.33	10	21.39	21.45	5.1	14,680	0.03%
2022/11/07	21	21.30	3	21.28	21.45	18	14,641	0.12%
2022/11/04	7.1	20.90	9	20.95	21.30	-1.9	14,700	-0.01%
2022/11/03	7.2	20.85	1	20.85	20.90	6.2	14,689	0.04%
2022/11/02	0	0.00	1	21.00	21.15	-1	14,700	-0.01%
2022/11/01	1	20.95	0	0.00	20.90	1	14,687	0.01%
2022/10/31	0.1	21.05	7	20.97	21.10	-6.9	14,710	-0.05%
2022/10/27	8	20.68	1	20.65	20.60	7	14,779	0.05%
2022/10/26	4.1	20.64	0	0.00	20.55	4.1	14,771	0.03%
2022/10/24	3.1	20.80	4	20.85	20.75	-1	14,776	-0.01%
2022/10/21	4.1	20.93	3	20.90	20.85	1.1	14,742	0.01%
2022/10/20	2.3	21.02	2	20.93	21.05	0.3	14,553	0.00%
2022/10/19	13	21.11	2	21.15	21.05	11	14,367	0.08%
2022/10/18	2.1	21.03	0	0.00	21.15	2.1	14,133	0.01%
2022/10/17	4.1	21.18	9	21.30	21.25	-4.9	14,114	-0.03%
2022/10/14	15.2	21.47	0	0.00	21.40	15.2	14,140	0.11%
2022/10/13	1.5	21.50	1	21.65	21.70	0.5	14,249	0.00%
2022/10/12	0	0.00	1	21.65	21.50	-1	14,308	-0.01%
2022/10/11	2.2	21.41	2	21.65	21.35	0.2	14,472	0.00%
2022/10/07	2	21.63	0	0.00	21.60	2	14,351	0.01%
2022/10/06	4.1	21.70	0	0.00	21.70	4.1	14,403	0.03%
2022/10/05	0	0.00	1	21.90	21.70	-1	14,545	-0.01%
2022/10/04	0	0.00	3	21.77	21.70	-3	14,551	-0.02%
2022/10/03	12	21.55	5	21.50	21.45	7	14,387	0.05%
2022/09/30	1.1	21.55	1	21.55	21.70	0.1	14,324	0.00%
2022/09/29	29.1	21.84	2	21.88	21.75	27.1	14,197	0.19%
2022/09/28	1.1	21.70	8	21.74	21.70	-7	14,069	-0.05%
2022/09/27	7	21.86	1	22.10	21.80	6	13,909	0.04%
2022/09/26	8.1	21.99	11.3	21.99	21.90	-3.1	13,779	-0.02%
2022/09/23	4	22.11	1	22.25	22.10	3	13,858	0.02%
2022/09/22	8.2	22.08	8	22.13	22.05	0.2	14,166	0.00%
2022/09/21	1.1	22.41	0	0.00	22.25	1.1	13,819	0.01%
2022/09/20	4	22.50	0	0.00	22.70	4	13,482	0.03%
2022/09/19	2.2	22.50	1.2	22.59	22.60	1	13,130	0.01%
2022/09/16	32.2	22.51	0	0.00	22.50	32.2	12,936	0.25%
2022/09/15	0	0.00	14.4	22.97	22.80	-14.4	12,394	-0.12%
2022/09/14	12.1	22.62	0	0.00	22.55	12.1	12,235	0.10%
2022/09/13	0	0.00	3	23.10	23.15	-3	12,225	-0.02%
2022/09/12	0	0.00	3	23.02	23.00	-3	12,357	-0.02%
2022/09/08	0	0.00	7	22.96	23.00	-7	12,637	-0.06%
2022/09/07	2.2	22.40	0	0.00	22.45	2.2	12,564	0.02%
2022/09/05	0	0.00	7	22.70	22.55	-7	12,499	-0.06%
2022/09/02	2	22.50	0.6	22.75	22.40	1.4	12,609	0.01%
2022/09/01	9.1	22.57	1	22.80	22.65	8.1	12,518	0.06%
2022/08/30	1	22.60	0	0.00	22.70	1	12,297	0.01%
2022/08/29	17	22.66	0	0.00	22.65	17	12,292	0.14%
2022/08/24	1.2	22.90	10	22.90	22.95	-8.8	12,345	-0.07%
2022/08/23	0	0.00	4.1	23.01	22.90	-4.1	12,858	-0.03%
2022/08/22	0	0.00	1	22.95	23.15	-1	12,917	-0.01%
2022/08/18	0	0.00	2	22.80	22.75	-2	12,949	-0.02%
2022/08/17	1	22.45	0	0.00	22.60	1	13,083	0.01%
2022/08/16	22.1	22.31	25	22.50	22.50	-2.9	13,170	-0.02%
2022/08/15	20.4	22.42	66	22.45	22.45	-45.6	13,258	-0.34%
2022/08/12	1	23.00	1.2	23.10	23.05	-0.2	12,964	0.00%
2022/08/10	0.1	23.00	0	0.00	23.00	0.1	13,266	0.00%
2022/08/09	2	23.00	0	0.00	23.10	2	13,341	0.01%
2022/08/08	2	23.00	42	23.00	23.10	-40	13,627	-0.29%
2022/08/05	0	0.00	3	22.95	22.95	-3	13,998	-0.02%
2022/08/03	1	22.90	3	23.05	23.10	-2	14,339	-0.01%
2022/08/02	2.1	22.81	2	22.90	22.95	0.1	14,540	0.00%
2022/07/29	0	0.00	6	22.78	22.80	-6	14,703	-0.04%
2022/07/28	0.1	23.00	2	23.00	23.05	-1.9	14,760	-0.01%
2022/07/27	4	22.83	1	22.80	22.95	3	14,909	0.02%
2022/07/26	1.1	22.55	1	22.55	22.60	0.1	14,942	0.00%
2022/07/25	0.2	22.75	0	0.00	22.80	0.2	15,025	0.00%
2022/07/22	0	0.00	2	22.63	22.70	-2	15,281	-0.01%
2022/07/21	1	22.00	1	22.35	22.40	0	15,449	0.00%
2022/07/20	13	22.05	18	22.15	22.10	-5	15,553	-0.03%
2022/07/19	5.1	21.72	3	21.80	21.95	2.1	15,823	0.01%
2022/07/18	1	21.65	0	0.00	21.90	1	16,960	0.01%
2022/07/15	2	21.93	0	0.00	21.85	2	17,240	0.01%
2022/07/14	0	0.00	0.6	22.23	22.00	-0.6	17,639	0.00%
2022/07/13	5.1	22.00	57	22.24	22.25	-51.9	17,912	-0.29%
2022/07/12	7.5	21.68	1	21.70	21.85	6.5	18,063	0.04%
2022/07/11	1	21.90	0	0.00	21.90	1	18,099	0.01%
2022/07/08	1	21.80	4.8	21.95	21.90	-3.8	18,279	-0.02%
2022/07/07	0.2	21.60	6	21.61	21.65	-5.8	18,463	-0.03%
2022/07/06	10.5	21.69	5	21.45	21.40	5.5	18,669	0.03%
2022/07/05	10.1	22.10	1	22.30	22.15	9.1	18,745	0.05%
2022/07/04	0	0.00	1	22.20	22.30	-1	18,905	-0.01%
2022/07/01	7.1	22.30	2	22.35	22.40	5.1	19,240	0.03%
2022/06/30	1	22.45	7	22.59	22.75	-6	19,139	-0.03%
2022/06/29	0	0.00	1	22.60	22.55	-1	18,902	-0.01%
2022/06/28	0.1	22.80	0	0.00	22.90	0.1	18,949	0.00%
2022/06/27	0	0.00	15	22.90	22.80	-15	18,957	-0.08%
2022/06/24	2.4	22.76	0	22.80	22.75	2.3	18,983	0.01%
2022/06/23	5	22.69	5.5	22.69	22.85	-0.5	19,001	0.00%
2022/06/22	0	0.00	1	22.70	22.70	-1	18,963	-0.01%
2022/06/21	0	0.00	10	22.85	22.95	-10	18,967	-0.05%
2022/06/20	19.1	22.23	0	0.00	22.35	19.1	18,967	0.10%
2022/06/17	2.6	22.60	9	22.46	22.55	-6.4	18,913	-0.03%
2022/06/16	5	22.86	1	22.85	22.75	4	18,705	0.02%
2022/06/15	0	0.00	4	22.97	22.85	-4	18,990	-0.02%
2022/06/14	1	22.80	0	0.00	22.80	1	19,329	0.01%
2022/06/13	2	22.78	1	22.85	23.00	1	20,222	0.00%
2022/06/10	0	23.10	0	0.00	23.00	0	20,165	0.00%
2022/06/09	1	23.05	0	0.00	23.00	1	20,190	0.00%
2022/06/08	0	0.00	2	23.10	23.20	-2	20,185	-0.01%
2022/06/07	0.1	23.20	0.9	23.15	23.00	-0.8	20,200	0.00%
2022/06/06	3	23.20	14	23.14	23.20	-11	20,134	-0.05%
2022/06/02	1	23.00	5	23.10	23.10	-4	20,300	-0.02%
2022/06/01	2	23.10	11	23.20	23.05	-9	20,525	-0.04%
2022/05/31	6	22.91	10	22.97	23.00	-4	20,364	-0.02%
2022/05/30	25	22.90	11	22.90	22.95	14	19,828	0.07%
2022/05/27	3	22.78	5	22.80	22.80	-2	19,772	-0.01%
2022/05/26	3	22.52	2	22.50	22.50	1	19,786	0.01%
2022/05/25	2	22.53	11	22.60	22.60	-9	19,846	-0.05%
2022/05/24	18.3	22.26	5	22.35	22.20	13.3	19,892	0.07%
2022/05/23	23.4	22.31	5	22.40	22.20	18.4	19,825	0.09%
2022/05/20	4	22.65	1	22.60	22.60	3	19,757	0.02%
2022/05/19	1	22.85	9	22.93	22.90	-8	19,647	-0.04%
2022/05/18	1	22.90	2	23.00	23.05	-1	19,607	-0.01%
2022/05/17	1	22.95	2.5	22.96	22.90	-1.5	19,367	-0.01%
2022/05/16	4	22.69	12	22.90	23.00	-8	19,276	-0.04%
2022/05/13	33.1	22.40	7	22.51	22.90	26.1	19,087	0.14%
2022/05/12	6	22.83	21	22.82	23.00	-15	18,806	-0.08%
2022/05/11	1	22.80	7	22.91	23.00	-6	18,636	-0.03%
2022/05/10	11	22.34	15.5	22.89	23.05	-4.5	18,654	-0.02%
2022/05/09	0.1	22.70	3	22.70	22.65	-2.9	18,542	-0.02%
2022/05/06	5.2	22.53	4	22.61	22.60	1.2	18,525	0.01%
2022/05/05	12.9	22.69	4.2	22.69	22.55	8.7	18,546	0.05%
2022/05/04	5	22.58	35	22.65	22.65	-30	18,562	-0.16%
2022/05/03	32	22.08	0	0.00	22.10	32	18,536	0.17%
2022/04/29	14.3	22.18	1	22.35	22.25	13.3	18,661	0.07%
2022/04/28	8.3	21.85	7	21.85	22.00	1.3	18,851	0.01%
2022/04/27	31.9	22.06	13.1	22.01	22.10	18.8	18,641	0.10%
2022/04/26	9.1	22.39	7	22.49	22.60	2.1	18,406	0.01%
2022/04/25	78.5	22.27	51	22.15	22.20	27.5	18,360	0.15%
2022/04/22	163.4	22.83	10	22.85	22.80	153.4	17,961	0.85%	大買/鉅額交易
2022/04/21	20.1	25.40	146	25.39	25.40	-125.9	16,765	-0.75%	大賣/鉅額交易
2022/04/20	30	25.20	0.3	25.28	25.20	29.7	16,338	0.18%
2022/04/19	26	25.28	5	25.25	25.20	21	16,006	0.13%
2022/04/18	18	25.31	5	25.31	25.40	13	15,785	0.08%
2022/04/15	16.1	25.33	9	25.27	25.45	7.1	15,557	0.05%
2022/04/14	10	25.49	0	0.00	25.40	10	15,513	0.06%
2022/04/13	11	25.47	1.2	25.60	25.70	9.8	15,426	0.06%
2022/04/12	21.6	25.40	0	25.45	25.35	21.6	15,428	0.14%
2022/04/11	31	25.67	13	25.68	25.65	18	15,208	0.12%
2022/04/08	24	26.10	1	26.20	26.15	23	14,879	0.15%
2022/04/07	52.3	26.39	2	26.23	26.05	50.3	14,650	0.34%
2022/04/06	12	26.63	0	0.00	26.90	12	14,276	0.08%
2022/04/01	3	26.73	13	26.73	26.90	-10	14,110	-0.07%
2022/03/31	8	26.88	12	26.89	26.80	-4	14,020	-0.03%
2022/03/30	2	26.90	2	26.95	26.90	0	13,893	0.00%
2022/03/29	8	26.97	0	0.00	26.95	8	14,007	0.06%
2022/03/28	0	0.00	12	27.09	27.20	-12	14,061	-0.09%
2022/03/25	4	26.91	6	26.93	27.00	-2	14,183	-0.01%
2022/03/24	8	26.79	15	26.76	26.90	-7	14,299	-0.05%
2022/03/23	30.1	26.80	0	0.00	26.75	30.1	14,477	0.21%
2022/03/22	1	26.80	1.2	26.83	27.00	-0.2	14,460	0.00%
2022/03/21	16	26.88	0	0.00	26.80	16	14,428	0.11%
2022/03/18	5.5	26.91	2	27.00	27.00	3.5	14,336	0.02%
2022/03/17	35	26.95	16.3	27.06	26.80	18.8	14,138	0.13%
2022/03/16	2.9	26.75	66.6	26.78	27.00	-63.7	14,342	-0.44%
2022/03/15	3	25.70	7	25.90	25.80	-4	13,601	-0.03%
2022/03/14	7	25.89	4	25.85	25.90	3	13,626	0.02%
2022/03/11	8	25.73	5	25.78	25.85	3	13,620	0.02%
2022/03/10	12	25.65	9	25.45	25.70	3	13,782	0.02%
2022/03/09	4	25.19	0	0.00	25.30	4	13,886	0.03%
2022/03/08	6.1	25.09	20	25.00	25.10	-13.9	13,954	-0.10%
2022/03/07	15.3	25.09	2	25.18	25.35	13.3	13,844	0.10%
2022/03/04	18.2	25.68	4	25.70	25.70	14.2	14,002	0.10%
2022/03/03	17	25.89	0	0.00	25.95	17	14,031	0.12%
2022/03/02	2	25.75	16	25.80	25.75	-14	14,040	-0.10%
2022/03/01	0	0.00	2	25.73	25.80	-2	13,999	-0.01%
2022/02/25	3.1	25.43	6	25.40	25.40	-2.9	13,959	-0.02%
2022/02/24	3	25.55	7	25.45	25.50	-4	13,889	-0.03%
2022/02/23	4	25.78	23.1	25.84	25.85	-19.1	13,790	-0.14%
2022/02/22	0	0.00	3	25.50	25.85	-3	13,908	-0.02%
2022/02/21	110	25.56	20	25.62	25.65	90	13,934	0.65%	大買/
2022/02/18	2	25.65	123	25.63	25.75	-121	14,037	-0.86%	大賣/鉅額交易
2022/02/17	110	25.35	1	25.35	25.50	109	14,139	0.77%	大買/鉅額交易
2022/02/16	22	25.31	3	25.33	25.35	19	14,317	0.13%
2022/02/15	2.3	25.26	0	0.00	25.25	2.3	14,661	0.02%
2022/02/14	2	25.48	2	25.50	25.50	0	14,562	0.00%
2022/02/11	18	25.63	4	25.75	25.75	14	14,683	0.10%
2022/02/10	40	25.67	100	25.60	25.70	-60	14,630	-0.41%
2022/02/09	0	0.00	14	25.75	25.80	-14	14,471	-0.10%
2022/02/08	1	25.40	12	25.53	25.55	-11	14,365	-0.08%
2022/02/07	1	25.15	1	25.30	25.15	0	14,350	0.00%
2022/01/26	100	25.20	8	25.15	25.20	92	14,168	0.65%
2022/01/25	22.1	25.10	5	25.12	25.25	17.1	14,108	0.12%
2022/01/24	1	25.25	34	25.29	25.45	-33	14,016	-0.24%
2022/01/21	42.1	25.09	9	25.17	25.45	33.1	13,937	0.24%
2022/01/20	1	25.35	1	25.45	25.45	0	13,623	0.00%
2022/01/19	27	25.30	1	25.55	25.45	26	13,645	0.19%
2022/01/18	23	25.54	66	25.42	25.45	-43	13,570	-0.32%
2022/01/17	5.1	25.17	126	25.20	25.30	-120.9	13,371	-0.90%	大賣/鉅額交易
2022/01/14	2	25.02	5	25.08	25.15	-3	13,448	-0.02%
2022/01/13	5	24.95	23	24.97	25.00	-18	13,383	-0.13%
2022/01/12	9.1	24.85	9.8	24.93	24.90	-0.7	13,374	-0.01%
2022/01/11	4	24.91	16	24.94	25.00	-12	13,316	-0.09%
2022/01/10	10	24.73	43	24.71	24.85	-33	13,251	-0.25%
2022/01/07	10.7	24.68	4	24.65	24.75	6.7	13,251	0.05%
2022/01/06	5	24.46	8	24.46	24.65	-3	13,149	-0.02%
2022/01/05	46	24.41	17	24.47	24.55	29	13,282	0.22%
2022/01/04	2	24.33	20	24.33	24.35	-18	13,433	-0.13%
2022/01/03	2	24.20	7	24.21	24.30	-5	13,452	-0.04%
2021/12/30	1	24.15	4	24.16	24.20	-3	13,610	-0.02%
2021/12/29	3	24.18	4	24.21	24.25	-1	13,801	-0.01%
2021/12/28	5	24.11	10.1	24.13	24.20	-5.1	13,908	-0.04%
2021/12/27	1	24.10	7	24.07	24.15	-6	14,016	-0.04%
2021/12/24	5	24.00	45	24.04	24.05	-40	14,162	-0.28%
2021/12/23	45	23.85	10	23.95	23.80	35	14,345	0.24%
2021/12/22	5.3	23.81	5	23.92	24.00	0.3	14,331	0.00%
2021/12/21	1	23.95	0	0.00	23.85	1	14,301	0.01%
2021/12/20	7	23.97	0.2	24.05	23.90	6.8	14,237	0.05%
2021/12/17	3.1	24.10	1.5	24.02	24.00	1.6	14,247	0.01%
2021/12/16	6	24.07	96.5	24.05	24.00	-90.5	14,259	-0.63%
2021/12/15	4	23.80	0	0.00	23.75	4	14,593	0.03%
2021/12/14	16	23.85	3	23.78	23.85	13	14,837	0.09%
2021/12/13	132	24.10	11	24.34	24.05	121	14,932	0.81%	大買/鉅額交易
2021/12/10	13	24.36	344.3	24.45	24.30	-331.3	15,016	-2.21%	大賣/鉅額交易
2021/12/09	2	23.85	1.9	23.90	24.00	0.1	14,564	0.00%
2021/12/08	6	23.73	0	0.00	23.60	6	14,393	0.04%
2021/12/07	2.1	23.73	0	0.00	23.75	2.1	14,292	0.01%
2021/12/06	2	23.25	10	23.76	23.85	-8	14,248	-0.06%
2021/12/03	15	23.35	6	23.35	23.30	9	14,120	0.06%
2021/12/02	3	23.42	2	23.40	23.35	1	14,198	0.01%
2021/12/01	10.2	23.30	0	0.00	23.45	10.2	14,217	0.07%
2021/11/30	32	23.28	5	23.50	23.15	27	14,157	0.19%
2021/11/29	7.1	23.27	1	23.30	23.35	6.1	13,775	0.04%
2021/11/26	53	23.35	21	23.35	23.40	32	13,747	0.23%
2021/11/25	12	23.67	0	0.00	23.60	12	13,801	0.09%
2021/11/24	13	23.54	3	23.63	23.75	10	13,816	0.07%
2021/11/23	31	23.35	12	23.38	23.55	19	13,803	0.14%
2021/11/22	305	23.47	0	0.00	23.55	305	13,715	2.22%	大買/鉅額交易
2021/11/19	24.1	23.47	2	23.50	23.55	22.1	13,665	0.16%
2021/11/18	5	23.55	0	0.00	23.60	5	13,652	0.04%
2021/11/17	120	23.69	1.5	23.70	23.75	118.6	13,573	0.87%	大買/鉅額交易
2021/11/16	13.3	23.60	6	23.72	23.70	7.3	13,647	0.05%
2021/11/15	18.1	23.65	20	23.55	23.70	-1.9	13,673	-0.01%
2021/11/12	134.4	23.91	0	0.00	23.90	134.4	13,587	0.99%	大買/鉅額交易
2021/11/11	100	24.05	5	24.02	24.10	95	13,693	0.69%
2021/11/10	9	24.04	0	0.00	24.15	9	13,861	0.06%
2021/11/09	6.1	24.25	0	0.00	24.35	6.1	13,777	0.04%
2021/11/08	2	24.30	2	24.30	24.40	0	13,820	0.00%
2021/11/05	2	24.23	0	0.00	24.35	2	13,925	0.01%
2021/11/04	4.4	24.33	0	0.00	24.30	4.4	14,145	0.03%
2021/11/03	0	0.00	1	24.40	24.55	-1	14,093	-0.01%
2021/11/02	5.3	24.20	7	24.31	24.20	-1.7	14,152	-0.01%
2021/11/01	2.2	24.23	11	24.31	24.20	-8.8	14,143	-0.06%
2021/10/29	1.3	24.56	21	24.52	24.45	-19.7	14,135	-0.14%
2021/10/28	1.2	24.75	9	24.77	24.85	-7.8	14,038	-0.06%
2021/10/27	2.1	24.60	1.4	24.74	24.80	0.7	14,068	0.00%
2021/10/26	0.1	24.40	8	24.52	24.60	-7.9	14,283	-0.06%
2021/10/25	20	24.40	8	24.46	24.45	12	14,277	0.08%
2021/10/22	0	0.00	7	24.24	24.30	-7	14,325	-0.05%
2021/10/21	0.1	24.10	37	24.10	24.00	-37	14,203	-0.26%
2021/10/20	0.3	24.05	12.1	23.97	23.90	-11.8	14,157	-0.08%
2021/10/19	2	23.95	2	23.95	23.90	0	14,188	0.00%
2021/10/18	1.2	24.06	7	24.01	24.05	-5.8	14,411	-0.04%
2021/10/15	7.2	24.03	0	0.00	24.05	7.2	14,547	0.05%
2021/10/14	1	24.20	13.2	24.20	24.15	-12.2	14,556	-0.08%
2021/10/13	2	24.10	4	24.33	24.10	-2	14,681	-0.01%
2021/10/12	21.4	24.20	2	24.25	24.10	19.4	14,657	0.13%
2021/10/08	0	0.00	11	24.15	24.15	-11	14,498	-0.08%
2021/10/07	6.3	24.14	10.2	24.20	24.15	-3.9	14,633	-0.03%
2021/10/06	1	23.60	9	23.69	23.90	-8	14,678	-0.05%
2021/10/05	1.1	23.50	44	23.36	23.40	-43	14,554	-0.30%
2021/10/04	0	23.60	6	23.54	23.60	-6	14,670	-0.04%
2021/10/01	6.1	23.42	3.5	23.51	23.60	2.6	14,639	0.02%
2021/09/30	9.1	23.66	0	0.00	23.60	9.1	14,627	0.06%
2021/09/29	4.1	23.54	80	23.57	23.85	-75.9	14,576	-0.52%
2021/09/28	11.2	23.96	11	24.06	24.00	0.2	14,479	0.00%
2021/09/27	36	24.16	42	24.12	24.30	-6	14,433	-0.04%
2021/09/24	3	24.17	20	24.16	24.15	-17	14,547	-0.12%
2021/09/23	28	24.12	89	24.07	24.00	-61	14,687	-0.42%
2021/09/22	32	23.27	47	23.76	24.05	-15	14,591	-0.10%
2021/09/17	4	23.58	29	23.64	23.50	-25	14,235	-0.18%
2021/09/16	65.5	23.52	259.1	23.36	23.60	-193.6	14,007	-1.38%	大賣/鉅額交易
2021/09/15	4	23.43	18	23.37	23.40	-14	14,018	-0.10%
2021/09/14	1	23.05	16	23.09	23.10	-15	14,051	-0.11%
2021/09/13	0	0.00	8	22.80	22.90	-8	14,292	-0.06%
2021/09/10	1	22.75	2	22.80	22.80	-1	14,456	-0.01%
2021/09/09	0	0.00	12	22.73	22.65	-12	14,787	-0.08%
2021/09/08	0	22.83	21	22.93	22.80	-21	15,007	-0.14%
2021/09/07	2	22.95	33	22.87	23.00	-31	15,172	-0.20%
2021/09/06	6	22.80	2	22.65	22.65	4	15,204	0.03%
2021/09/03	10	22.65	13	22.75	22.80	-3	15,320	-0.02%
2021/09/02	6	22.63	0	0.00	22.55	6	15,551	0.04%
2021/09/01	7	22.85	2	22.80	22.85	5	15,757	0.03%
2021/08/31	4	22.70	2	22.80	22.90	2	15,853	0.01%
2021/08/30	3	22.58	11	22.54	22.70	-8	15,925	-0.05%
2021/08/27	6.1	22.48	9	22.51	22.60	-2.9	15,977	-0.02%
2021/08/26	5	22.40	17.3	22.39	22.45	-12.3	16,008	-0.08%
2021/08/25	48	22.55	29	22.58	22.55	19	16,117	0.12%
2021/08/24	3	22.50	27	22.57	22.55	-24	16,090	-0.15%
2021/08/23	14	22.46	10	22.50	22.35	4	16,045	0.02%
2021/08/20	34.3	22.33	11	22.35	22.35	23.3	16,081	0.14%
2021/08/19	8	22.16	46.3	22.23	22.30	-38.3	16,144	-0.24%
2021/08/18	8	22.26	32	22.37	22.30	-24	15,964	-0.15%
2021/08/17	13	22.03	24	22.07	22.30	-11	15,900	-0.07%
2021/08/16	10	21.70	5	21.66	21.70	5	15,513	0.03%
2021/08/13	0	0.00	22	21.69	21.65	-22	16,457	-0.13%
2021/08/12	5	21.58	0	0.00	21.55	5	16,734	0.03%
2021/08/11	36	21.77	12	21.78	21.80	24	16,849	0.14%
2021/08/10	65	21.74	18	21.68	21.85	47	17,030	0.28%
2021/08/09	17	21.31	3	21.38	21.40	14	17,094	0.08%
2021/08/06	12.2	21.45	0	0.00	21.45	12.2	17,339	0.07%
2021/08/05	2	21.50	10	21.55	21.55	-8	17,850	-0.04%
2021/08/04	17.1	21.42	0	0.00	21.45	17.1	18,453	0.09%
2021/08/03	10	21.46	0	0.00	21.55	10	18,878	0.05%
2021/08/02	1	21.55	0	0.00	21.60	1	19,120	0.01%
2021/07/30	29.4	21.53	0	21.70	21.60	29.4	19,314	0.15%
2021/07/29	11	21.79	0	0.00	21.70	11	19,327	0.06%
2021/07/28	14.5	21.64	1	21.65	21.75	13.5	19,507	0.07%
2021/07/27	0.2	21.88	2	21.85	21.85	-1.8	19,971	-0.01%
2021/07/26	10.3	21.90	2	21.90	21.85	8.3	20,249	0.04%
2021/07/23	6	21.88	0	0.00	21.90	6	20,511	0.03%
2021/07/22	8.2	21.88	2	22.00	22.00	6.2	20,972	0.03%
2021/07/21	38.2	21.94	7	21.93	22.00	31.2	21,041	0.15%
2021/07/20	7.1	21.99	11	22.00	22.05	-3.9	21,251	-0.02%
2021/07/19	10	22.10	1.1	22.10	22.05	9	22,468	0.04%
2021/07/16	5	22.05	0	0.00	22.15	5	23,230	0.02%
2021/07/15	18.3	22.13	0	0.00	22.15	18.3	23,471	0.08%
2021/07/14	12.6	22.10	0	0.00	22.20	12.6	23,724	0.05%
2021/07/13	16	22.10	3	22.12	22.20	13	23,976	0.05%
2021/07/12	10	22.07	0	0.00	22.10	10	24,047	0.04%
2021/07/09	43.3	22.04	4	22.05	22.10	39.3	24,178	0.16%
2021/07/08	6.3	22.35	0	0.00	22.30	6.3	24,248	0.03%
2021/07/07	13.1	22.20	0.3	22.35	22.30	12.8	24,722	0.05%
2021/07/06	0	0.00	113	22.44	22.45	-113	24,891	-0.45%	大賣/鉅額交易
2021/07/05	62	22.15	9	22.21	22.25	53	25,062	0.21%
2021/07/02	8.1	22.08	37	22.08	22.05	-28.9	25,366	-0.11%
2021/07/01	14	22.10	7	22.11	22.00	7	25,664	0.03%
2021/06/30	7	22.32	8	22.41	22.35	-1	25,955	0.00%
2021/06/29	7	22.11	4	22.05	22.05	3	26,300	0.01%
2021/06/28	34.2	22.05	7	22.06	22.00	27.2	27,021	0.10%
2021/06/25	22.1	22.11	0	0.00	22.05	22.1	28,652	0.08%
2021/06/24	16.1	22.12	1.1	22.15	22.10	15	29,580	0.05%
2021/06/23	15.5	22.10	1	22.10	22.10	14.5	29,494	0.05%
2021/06/22	114.1	22.31	3	22.35	22.30	111.1	29,422	0.38%	大買/鉅額交易
2021/06/21	10	22.75	2	22.85	22.60	8	29,223	0.03%
2021/06/18	1.1	23.09	7	23.06	23.05	-5.9	29,234	-0.02%
2021/06/17	3.4	22.87	11	22.92	23.05	-7.6	29,140	-0.03%
2021/06/16	3	22.60	14	22.88	23.00	-11	29,508	-0.04%
2021/06/15	3.6	22.44	1	22.40	22.50	2.6	29,564	0.01%
2021/06/11	25	22.77	3	22.75	22.65	22	29,429	0.07%
2021/06/10	71.2	22.65	20	22.64	22.85	51.2	29,604	0.17%
2021/06/09	2.1	22.93	2	23.00	22.95	0.1	29,422	0.00%
2021/06/08	2	23.05	3	23.10	23.15	-1	29,258	0.00%
2021/06/07	5	22.97	3	23.03	23.05	2	29,400	0.01%
2021/06/04	9.1	23.17	25	23.20	23.20	-15.8	29,270	-0.05%
2021/06/03	4	23.23	4	23.20	23.40	0	29,369	0.00%
2021/06/02	27.3	23.18	5	23.10	23.10	22.3	29,417	0.08%
2021/06/01	101.2	23.60	7	23.54	23.45	94.2	29,497	0.32%	大買/
2021/05/31	14.6	23.34	7	23.41	23.45	7.6	29,720	0.03%
2021/05/28	29	23.34	20	23.43	23.30	9	29,823	0.03%
2021/05/27	13.5	23.06	5	23.23	23.40	8.5	30,018	0.03%
2021/05/25	1	23.25	8	23.35	23.35	-7	30,387	-0.02%
2021/05/24	2	23.05	1	23.10	23.30	1	30,466	0.00%
2021/05/21	35.1	23.53	33	23.90	23.30	2.1	30,619	0.01%
2021/05/20	11.1	23.17	30.5	23.44	23.15	-19.4	29,730	-0.07%
2021/05/19	9	22.82	86	22.60	22.80	-77	29,611	-0.26%
2021/05/18	146.1	22.52	7	22.36	22.90	139.1	29,662	0.47%	大買/鉅額交易
2021/05/17	10.2	21.73	9	22.10	21.90	1.2	29,711	0.00%
2021/05/14	25.1	22.92	7	23.07	22.70	18.1	29,477	0.06%
2021/05/13	14.2	22.80	23	22.67	22.95	-8.9	29,414	-0.03%
2021/05/12	30.6	22.24	128	22.30	22.35	-97.5	28,977	-0.34%	大賣/
2021/05/11	12.1	23.61	13	23.62	23.50	-0.9	28,510	0.00%
2021/05/10	2	24.15	61	24.30	24.30	-59	28,151	-0.21%
2021/05/07	20.1	24.12	0	0.00	24.55	20.1	28,250	0.07%
2021/05/06	1.5	24.38	6	24.48	24.30	-4.5	28,595	-0.02%
2021/05/05	8	23.93	3	23.97	23.90	5	28,795	0.02%
2021/05/04	31.3	23.52	8	23.49	23.50	23.3	28,742	0.08%
2021/05/03	9.2	24.42	3	24.65	24.35	6.2	28,422	0.02%
2021/04/29	28	24.88	16.1	24.98	25.00	11.9	28,268	0.04%
2021/04/28	88.6	24.87	7	24.97	24.90	81.6	28,069	0.29%
2021/04/27	33.4	24.69	4	24.63	24.65	29.4	28,040	0.10%
2021/04/26	55.5	24.69	32.1	24.73	24.75	23.4	27,948	0.08%
2021/04/23	161	24.67	23.1	24.63	24.80	137.9	27,869	0.49%	大買/鉅額交易
2021/04/22	43	27.56	30	27.63	27.40	13	27,381	0.05%
2021/04/21	15.2	27.67	3.4	27.72	27.80	11.8	26,955	0.04%
2021/04/20	29	27.70	47	27.76	27.75	-18	26,708	-0.07%
2021/04/19	41	27.54	22.3	27.67	27.55	18.7	26,542	0.07%
2021/04/16	13	27.06	30	27.10	27.15	-17	26,408	-0.06%
2021/04/15	5	26.67	1.3	26.81	26.70	3.7	26,404	0.01%
2021/04/14	35.2	26.86	20.2	26.78	26.70	15	26,325	0.06%
2021/04/13	16.1	27.04	31	27.10	26.80	-14.9	26,419	-0.06%
2021/04/12	40.3	27.27	27.3	27.27	27.20	13	26,390	0.05%
2021/04/09	9.4	27.21	25	27.18	27.20	-15.6	26,267	-0.06%
2021/04/08	63.3	27.23	23.8	27.26	27.15	39.5	26,006	0.15%
2021/04/07	25	27.01	8	27.06	27.10	17	25,692	0.07%
2021/04/06	106.6	27.09	6	27.14	27.05	100.6	25,436	0.40%	大買/
2021/04/01	16.5	26.90	39.3	27.16	27.25	-22.8	24,961	-0.09%
2021/03/31	57.3	26.88	34.2	26.90	26.70	23.1	24,340	0.10%
2021/03/30	171.4	26.57	111.2	26.77	27.00	60.2	23,516	0.26%	大買/大賣/
2021/03/29	10	25.94	44.6	25.87	26.10	-34.6	21,800	-0.16%
2021/03/26	13	23.67	6	23.67	23.75	7	20,833	0.03%
2021/03/25	31.2	23.59	5	23.58	23.70	26.2	20,876	0.13%
2021/03/24	16.4	23.83	7.8	23.94	23.95	8.6	20,905	0.04%
2021/03/23	8.2	23.71	13	23.90	24.00	-4.9	20,979	-0.02%
2021/03/22	21.5	23.62	4	23.73	23.65	17.5	21,013	0.08%
2021/03/19	5.1	23.92	53	23.90	23.85	-47.9	20,917	-0.23%
2021/03/18	16	23.53	18.5	23.60	23.70	-2.5	20,499	-0.01%
2021/03/17	8.2	23.23	5	23.25	23.30	3.2	20,434	0.02%
2021/03/16	10.4	23.37	31	23.27	23.30	-20.6	20,650	-0.10%
2021/03/15	18.3	22.78	6	22.74	22.95	12.3	20,508	0.06%
2021/03/12	3	22.83	2.3	22.88	22.90	0.7	21,108	0.00%
2021/03/11	7.5	22.92	11	22.92	22.95	-3.5	21,545	-0.02%
2021/03/10	15.3	22.70	9.1	22.83	22.70	6.2	21,436	0.03%
2021/03/09	2.1	22.50	5	22.52	22.70	-2.9	21,439	-0.01%
2021/03/08	2.3	22.47	7	22.47	22.40	-4.8	21,301	-0.02%
2021/03/05	4	21.98	10	22.08	22.40	-6	21,213	-0.03%
2021/03/04	4	22.20	10	22.33	22.20	-6	21,379	-0.03%
2021/03/03	1	22.35	9	22.40	22.60	-8	21,278	-0.04%
2021/03/02	14	22.43	24.9	22.40	22.20	-10.9	21,078	-0.05%
2021/02/26	7	22.00	2.6	22.02	22.20	4.4	20,763	0.02%
2021/02/25	9	22.02	24.2	22.06	22.30	-15.2	20,441	-0.07%
2021/02/24	9	21.92	11	21.99	21.90	-2	20,294	-0.01%
2021/02/23	9.9	21.72	0	0.00	21.75	9.9	20,153	0.05%
2021/02/22	3	21.83	6	21.89	21.80	-3	19,945	-0.02%
2021/02/19	17	21.74	0	0.00	21.85	17	19,837	0.09%
2021/02/18	6	21.78	8	21.83	21.90	-2	19,673	-0.01%
2021/02/17	25	21.77	20.1	21.84	21.75	5	19,633	0.03%
2021/02/05	2	21.90	13	21.87	21.90	-11	19,297	-0.06%
2021/02/04	7	21.85	1.4	21.98	21.80	5.7	19,223	0.03%
2021/02/03	3	21.73	18	21.68	21.80	-15	19,168	-0.08%
2021/02/02	0	0.00	10	21.45	21.50	-10	19,207	-0.05%
2021/02/01	1	21.40	13	21.26	21.35	-12	19,073	-0.06%
2021/01/29	19	21.92	14	21.67	21.45	5	18,945	0.03%
2021/01/28	16	21.96	18	22.06	22.15	-2	18,567	-0.01%
2021/01/27	31	22.13	30	21.89	21.80	1	17,970	0.01%
2021/01/26	2	21.40	12.3	21.52	21.40	-10.3	17,454	-0.06%
2021/01/25	5	21.25	21	21.16	21.40	-16	17,231	-0.09%
2021/01/22	1	20.85	6	20.93	21.30	-5	17,126	-0.03%
2021/01/21	10	20.91	10	20.80	20.80	0	17,116	0.00%
2021/01/20	41.1	20.93	24	20.98	20.80	17.1	17,063	0.10%
2021/01/19	4	21.54	8	21.61	21.50	-4	16,553	-0.02%
2021/01/18	19	21.54	7	21.61	21.55	12	16,285	0.07%
2021/01/15	69.5	22.45	18	22.51	22.25	51.5	15,964	0.32%
2021/01/14	26	22.32	31.1	22.13	22.25	-5.1	15,247	-0.03%
2021/01/13	9	21.83	20.5	21.84	21.80	-11.5	14,793	-0.08%
2021/01/12	2	21.70	41	21.80	21.65	-39	14,595	-0.27%
2021/01/11	19.1	21.67	19	21.71	21.80	0.1	14,313	0.00%
2021/01/08	3.1	21.05	18	21.21	21.50	-14.9	14,022	-0.11%
2021/01/07	10	21.05	8	21.09	21.00	2	13,760	0.01%
2021/01/06	41	21.54	66	21.33	21.05	-25	13,606	-0.18%
2021/01/05	47	21.39	138.2	21.45	21.55	-91.2	13,173	-0.69%	大賣/
2021/01/04	7	20.83	37	20.89	20.80	-30	12,853	-0.23%
2020/12/31	26	20.77	30	20.77	20.70	-4	12,794	-0.03%
2020/12/30	28	20.81	2	20.88	20.90	26	12,734	0.20%
2020/12/29	26	20.85	44	20.81	20.95	-18	12,693	-0.14%
2020/12/28	22.1	20.75	2	20.83	20.80	20.1	12,620	0.16%
2020/12/25	1	20.55	23	20.55	20.60	-22	12,638	-0.17%
2020/12/24	8.1	20.47	14	20.51	20.40	-5.9	12,651	-0.05%
2020/12/23	0.3	20.38	39	20.36	20.30	-38.7	12,625	-0.31%
2020/12/22	9.1	20.43	6	20.48	20.45	3.1	12,649	0.02%
2020/12/21	8.5	20.49	11	20.50	20.50	-2.5	12,678	-0.02%
2020/12/18	17.3	20.78	19	20.96	20.70	-1.7	12,601	-0.01%
2020/12/17	1	21.00	35	20.92	21.00	-34	12,419	-0.27%
2020/12/16	22	20.69	43	20.72	20.85	-21	12,187	-0.17%
2020/12/15	8.3	20.50	6.2	20.59	20.50	2.2	12,107	0.02%
2020/12/14	17.2	20.71	12	20.69	20.60	5.2	11,954	0.04%
2020/12/11	32	20.47	5.2	20.45	20.45	26.9	11,827	0.23%
2020/12/10	89.6	20.59	26	20.55	20.50	63.6	11,771	0.54%
2020/12/09	5	20.50	66	20.29	20.50	-61	11,429	-0.53%
2020/12/08	35	20.34	27	20.37	20.35	8	11,188	0.07%
2020/12/07	9	19.83	64.1	19.93	20.10	-55.1	10,549	-0.52%
2020/12/04	12	19.58	42	19.59	19.55	-30	10,110	-0.30%
2020/12/03	4	19.38	1	19.40	19.45	3	9,979	0.03%
2020/12/02	8	19.36	10	19.40	19.35	-2	9,941	-0.02%
2020/12/01	25	19.21	1	19.10	19.30	24	9,993	0.24%
2020/11/30	23	19.21	1	19.20	19.30	22	10,289	0.21%
2020/11/27	25	19.30	2	19.25	19.25	23	10,617	0.22%
2020/11/26	5	19.50	21.9	19.55	19.55	-16.9	10,565	-0.16%
2020/11/25	12	19.50	10	19.50	19.55	2	10,762	0.02%
2020/11/24	10	19.69	29	19.67	19.60	-19	10,785	-0.18%
2020/11/23	0	0.00	11	19.71	19.70	-11	10,790	-0.10%
2020/11/20	1	19.50	8	19.50	19.55	-7	10,704	-0.07%
2020/11/19	0	0.00	18.2	19.52	19.50	-18.2	10,855	-0.17%
2020/11/18	0	0.00	18	19.49	19.55	-18	10,804	-0.17%
2020/11/17	1	19.45	15	19.46	19.40	-14	10,887	-0.13%
2020/11/16	0	0.00	46	19.30	19.40	-46	11,036	-0.42%
2020/11/13	1	19.05	0	0.00	19.10	1	10,936	0.01%
2020/11/12	23	19.09	0	0.00	19.10	23	10,938	0.21%
2020/11/11	30	19.08	29	19.12	19.35	1	10,973	0.01%
2020/11/10	21	18.91	41	19.01	19.10	-20	10,799	-0.19%
2020/11/09	16	18.83	2	18.95	18.95	14	10,688	0.13%
2020/11/06	0	0.00	17	18.89	18.90	-17	10,631	-0.16%
2020/11/05	20	18.70	22	18.85	18.85	-2	10,731	-0.02%
2020/11/04	12	18.75	2	18.80	18.70	10	10,895	0.09%
2020/11/02	0	0.00	12	18.69	18.65	-12	11,041	-0.11%
2020/10/30	3	18.60	5	18.82	18.60	-2	11,214	-0.02%
2020/10/29	1	18.70	24	18.86	18.95	-23	11,114	-0.21%
2020/10/28	12	18.71	26	18.74	18.75	-14	11,010	-0.13%
2020/10/27	33	18.57	5	18.60	18.60	28	11,111	0.25%
2020/10/26	12	18.61	0	0.00	18.65	12	11,163	0.11%
2020/10/23	5	18.55	5	18.60	18.60	0	11,203	0.00%
2020/10/22	27	18.54	2	18.50	18.50	25	11,314	0.22%
2020/10/21	15	18.51	4	18.57	18.50	11	11,217	0.10%
2020/10/20	5	18.55	5	18.60	18.60	0	11,280	0.00%
2020/10/16	4	18.61	0	0.00	18.55	4	11,463	0.03%
2020/10/15	2	18.75	2	18.83	18.70	0	11,616	0.00%
2020/10/14	0	0.00	4	18.84	18.95	-4	11,855	-0.03%
2020/10/13	0	0.00	7	18.72	18.70	-7	12,644	-0.06%
2020/10/12	12	18.65	0	0.00	18.70	12	13,454	0.09%
2020/10/08	10	18.87	6	18.85	18.85	4	13,774	0.03%
2020/10/07	3	18.90	0	0.00	18.90	3	13,994	0.02%
2020/10/06	0	0.00	21	18.97	19.00	-21	14,320	-0.15%
2020/10/05	1	19.00	7.6	18.97	18.90	-6.6	14,469	-0.05%
2020/09/30	0	0.00	2	19.15	19.05	-2	14,696	-0.01%
2020/09/29	0	0.00	11	19.30	19.35	-11	14,990	-0.07%
2020/09/28	6	19.14	29	19.24	19.30	-23	15,118	-0.15%
2020/09/25	2	18.85	10	18.90	18.90	-8	15,290	-0.05%
2020/09/24	7	18.94	7	18.94	18.80	0	15,362	0.00%
2020/09/23	7	19.11	15	19.13	19.15	-8	15,432	-0.05%
2020/09/22	16	19.20	15	19.08	19.10	1	15,484	0.01%
2020/09/21	29	19.48	2	19.65	19.35	27	15,530	0.17%
2020/09/18	4	19.38	63	19.50	19.70	-59	15,606	-0.38%
2020/09/17	3	19.40	6	19.38	19.40	-3	15,581	-0.02%
2020/09/16	11	19.57	1	19.60	19.35	10	15,678	0.06%
2020/09/15	21	19.49	75	19.46	19.45	-54	15,849	-0.34%
2020/09/14	21	19.15	1	19.25	19.15	20	15,963	0.13%
2020/09/11	2	19.10	25	19.12	19.15	-23	16,078	-0.14%
2020/09/10	0.1	19.10	11	19.10	19.10	-10.9	16,183	-0.07%
2020/09/09	19	19.00	13	19.00	19.00	6	16,241	0.04%
2020/09/08	7	19.08	53	19.10	19.20	-46	16,220	-0.28%
2020/09/07	23	19.18	11.9	19.20	19.10	11.1	16,361	0.07%
2020/09/04	29	19.03	5	19.20	19.20	24	16,455	0.15%
2020/09/03	35	19.58	40	19.58	19.25	-5	16,475	-0.03%
2020/09/02	93	19.50	65	19.51	19.60	28	16,239	0.17%
2020/09/01	0	0.00	5	18.84	18.85	-5	15,781	-0.03%
2020/08/31	20	18.50	10	18.75	18.50	10	15,761	0.06%
2020/08/28	7	18.90	0	0.00	18.85	7	15,639	0.04%
2020/08/27	1	19.05	0	0.00	18.90	1	15,778	0.01%
2020/08/26	2	18.85	8	18.84	18.95	-6	15,771	-0.04%
2020/08/25	2	18.60	28.1	18.81	18.80	-26.1	15,912	-0.16%
2020/08/24	9	18.44	2	18.50	18.45	7	16,007	0.04%
2020/08/21	23	18.31	7	18.41	18.40	16	16,093	0.10%
2020/08/20	6	18.37	15	18.36	18.35	-9	15,943	-0.06%
2020/08/19	7	18.60	4	18.70	18.60	3	15,746	0.02%
2020/08/18	6	18.61	5	18.64	18.75	1	15,642	0.01%
2020/08/17	14	18.63	3	18.65	18.70	11	15,667	0.07%
2020/08/14	0	0.00	8	18.64	18.65	-8	15,663	-0.05%
2020/08/13	5	18.55	6	18.65	18.60	-1	15,700	-0.01%
2020/08/12	5	18.64	2	18.70	18.65	3	15,674	0.02%
2020/08/11	23	18.93	8	18.99	18.80	15	15,679	0.10%
2020/08/10	1	18.85	8	18.89	19.00	-7	15,801	-0.04%
2020/08/07	11	18.70	3	18.73	18.70	8	15,840	0.05%
2020/08/06	2	18.65	3.3	18.80	18.75	-1.3	15,887	-0.01%
2020/08/05	2	18.55	13	18.63	18.60	-11	15,880	-0.07%
2020/08/04	11	18.48	4	18.51	18.45	7	15,828	0.04%
2020/08/03	24	18.40	0	0.00	18.35	24	15,804	0.15%
2020/07/31	15	18.48	1	18.50	18.65	14	15,733	0.09%
2020/07/30	3.2	18.31	21	18.50	18.45	-17.8	15,632	-0.11%
2020/07/29	4	18.40	0	0.00	18.25	4	15,560	0.03%
2020/07/28	2.3	18.32	1	18.35	18.30	1.3	15,654	0.01%
2020/07/27	2	18.45	7	18.44	18.35	-5	15,768	-0.03%
2020/07/24	21	18.50	35	18.45	18.45	-14	15,856	-0.09%
2020/07/23	7	18.77	5	18.75	18.75	2	15,887	0.01%
2020/07/22	3	18.82	30	18.85	18.85	-27	15,949	-0.17%
2020/07/21	5	18.79	48	18.82	18.85	-43	15,918	-0.27%
2020/07/20	28	18.41	2	18.40	18.50	26	15,865	0.16%
2020/07/17	118	18.54	2	18.80	18.40	116	15,815	0.73%	大買/鉅額交易
2020/07/16	85	20.06	3.1	20.03	20.00	81.9	15,249	0.54%
2020/07/15	2	20.20	18	20.26	20.20	-16	14,580	-0.11%
2020/07/14	10	20.23	2	20.28	20.10	8	14,213	0.06%
2020/07/13	39	20.24	43	20.25	20.25	-4	14,007	-0.03%
2020/07/10	25	19.99	36	20.08	20.00	-11	13,953	-0.08%
2020/07/09	37	20.31	2	20.33	20.15	35	13,924	0.25%
2020/07/08	2	20.30	47.2	20.29	20.40	-45.2	13,653	-0.33%
2020/07/07	5	20.05	27	20.02	20.05	-22	13,266	-0.17%
2020/07/06	9	19.94	25	19.98	20.05	-16	13,210	-0.12%
2020/07/03	2	19.80	4	20.00	19.80	-2	13,180	-0.02%
2020/07/02	5	19.81	26	19.87	19.95	-21	13,274	-0.16%
2020/07/01	0.1	19.55	2	19.50	19.55	-1.9	13,300	-0.01%
2020/06/30	7	19.37	1	19.40	19.25	6	13,330	0.05%
2020/06/29	4	19.30	10	19.40	19.45	-6	13,548	-0.04%
2020/06/24	0	0.00	5	19.52	19.45	-5	13,556	-0.04%
2020/06/23	19	19.22	0	0.00	19.40	19	13,543	0.14%
2020/06/22	37	19.25	5	19.21	19.20	32	13,556	0.24%
2020/06/19	8	19.54	16	19.54	19.50	-8	13,614	-0.06%
2020/06/18	7	19.55	42	19.57	19.55	-35	13,515	-0.26%
2020/06/17	10	19.40	2	19.38	19.35	8	13,523	0.06%
2020/06/16	1	19.20	30	19.20	19.15	-29	13,735	-0.21%
2020/06/15	7	18.96	10	19.10	18.90	-3	14,173	-0.02%
2020/06/12	5	18.90	11	18.98	18.90	-6	14,423	-0.04%
2020/06/11	4	19.13	10	19.20	19.10	-6	14,618	-0.04%
2020/06/10	13	19.20	1	19.20	19.10	12	14,741	0.08%
2020/06/09	13	19.21	6	19.21	19.20	7	15,118	0.05%
2020/06/08	10	19.30	4	19.21	19.20	6	15,383	0.04%
2020/06/05	8	19.05	17	19.06	19.10	-9	15,240	-0.06%
2020/06/04	23	19.07	6	19.02	19.05	17	15,404	0.11%
2020/06/03	11	19.05	167	19.08	19.00	-156	15,658	-1.00%	大賣/鉅額交易
2020/06/02	11	18.90	1	18.95	19.00	10	15,664	0.06%
2020/06/01	52	18.88	12	19.00	18.90	40	15,699	0.25%
2020/05/29	0	0.00	63	19.07	19.10	-63	15,590	-0.40%
2020/05/28	20	18.52	0	0.00	18.40	20	15,346	0.13%
2020/05/27	101	18.55	2	18.68	18.65	99	15,425	0.64%	大買/
2020/05/26	15	18.55	1	18.60	18.55	14	15,503	0.09%
2020/05/25	2	18.40	0	0.00	18.45	2	15,499	0.01%
2020/05/22	4	18.43	0	0.00	18.40	4	15,530	0.03%
2020/05/21	5	18.52	0	0.00	18.60	5	15,507	0.03%
2020/05/20	13	18.48	0	0.00	18.50	13	15,472	0.08%
2020/05/19	0	0.00	1	18.65	18.50	-1	15,477	-0.01%
2020/05/18	12	18.43	0	0.00	18.45	12	15,490	0.08%
2020/05/15	25.6	18.48	0	0.00	18.45	25.6	15,571	0.16%
2020/05/14	7	18.69	30	18.60	18.60	-23	15,371	-0.15%
2020/05/13	10	19.01	8	18.97	19.00	2	15,291	0.01%
2020/05/12	0	0.00	30.1	18.90	18.80	-30.1	15,227	-0.20%
2020/05/11	3	18.83	0	0.00	18.80	3	15,188	0.02%
2020/05/08	0	0.00	13	18.93	18.80	-13	15,081	-0.09%
2020/05/07	0	0.00	3	18.80	18.70	-3	15,020	-0.02%
2020/05/06	32	18.57	35	18.74	18.65	-3	14,995	-0.02%
2020/05/05	3	18.70	4	18.74	18.65	-1	14,941	-0.01%
2020/05/04	23	18.59	2	18.65	18.60	21	14,921	0.14%
2020/04/30	12.1	19.04	1	19.10	19.10	11.1	14,818	0.07%
2020/04/29	16	19.09	13	19.05	19.10	3	14,753	0.02%
2020/04/28	31	18.98	120	18.97	18.95	-89	14,786	-0.60%	大賣/
2020/04/27	6	18.89	4	18.84	18.90	2	15,015	0.01%
2020/04/24	3	18.62	10	18.65	18.55	-7	14,964	-0.05%
2020/04/23	9	18.64	5	18.70	18.75	4	14,936	0.03%
2020/04/22	0	0.00	15	18.43	18.70	-15	14,782	-0.10%
2020/04/21	24	18.30	32	18.43	18.45	-8	14,599	-0.05%
2020/04/20	5	18.64	0	0.00	18.70	5	14,385	0.03%
2020/04/17	1	18.65	32	18.91	18.70	-31	14,279	-0.22%
2020/04/16	4	18.63	4	18.64	18.85	0	14,118	0.00%
2020/04/15	6	18.75	13	18.77	18.85	-7	13,974	-0.05%
2020/04/14	2	18.53	9	18.57	18.55	-7	13,737	-0.05%
2020/04/13	0	0.00	5	18.26	18.35	-5	13,580	-0.04%
2020/04/10	9	18.26	3	18.25	18.30	6	13,588	0.04%
2020/04/09	1	18.20	23	18.28	18.30	-22	13,617	-0.16%
2020/04/08	7	18.15	5	18.17	18.10	2	13,490	0.01%
2020/04/07	9	18.08	14	18.18	18.10	-5	13,391	-0.04%
2020/04/06	4	17.93	13	17.93	18.10	-9	13,184	-0.07%
2020/04/01	0	0.00	9	17.61	17.75	-9	12,974	-0.07%
2020/03/31	64	17.81	48	17.49	17.30	16	12,808	0.12%
2020/03/30	0	0.00	1	17.10	17.30	-1	12,491	-0.01%
2020/03/27	0	0.00	22	17.36	17.40	-22	12,423	-0.18%
2020/03/26	12	17.29	17	17.19	17.20	-5	12,348	-0.04%
2020/03/25	21	17.08	26	17.17	17.15	-5	12,456	-0.04%
2020/03/24	12	16.61	13	16.55	16.40	-1	12,272	-0.01%
2020/03/23	5.3	15.64	25	15.64	15.50	-19.7	12,403	-0.16%
2020/03/20	24	15.96	12	16.20	16.20	12	12,425	0.10%
2020/03/19	22	15.61	0	0.00	15.70	22	12,163	0.18%
2020/03/18	11	16.36	13	16.51	16.50	-2	11,735	-0.02%
2020/03/17	26	16.47	8	16.46	16.50	18	11,487	0.16%
2020/03/16	21	16.91	10	16.96	16.75	11	11,272	0.10%
2020/03/13	47	16.84	36	16.67	17.10	11	11,112	0.10%
2020/03/12	24	17.32	20	17.28	17.20	4	10,597	0.04%
2020/03/11	5	17.93	0	0.00	17.85	5	10,275	0.05%
2020/03/10	21	17.71	5	17.73	17.90	16	10,250	0.16%
2020/03/09	8	17.92	0	0.00	17.90	8	10,060	0.08%
2020/03/06	21	18.05	10	18.10	18.05	11	9,760	0.11%
2020/03/05	12	18.11	2	18.20	18.15	10	9,657	0.10%
2020/03/04	14	18.15	1	18.20	18.20	13	9,640	0.13%
2020/03/03	14	18.25	10	18.15	18.15	4	9,605	0.04%
2020/03/02	17	18.16	0	0.00	18.10	17	9,672	0.18%
2020/02/27	1	18.25	0	0.00	18.45	1	10,656	0.01%
2020/02/26	2	18.10	3	18.30	18.40	-1	10,624	-0.01%
2020/02/25	17	18.21	8	18.16	18.20	9	10,569	0.09%
2020/02/24	13	18.38	0	0.00	18.30	13	10,610	0.12%
2020/02/21	12	18.37	5	18.50	18.45	7	10,687	0.07%
2020/02/20	3	18.35	1	18.35	18.40	2	10,780	0.02%
2020/02/19	9	18.37	1	18.40	18.35	8	10,867	0.07%
2020/02/18	15	18.39	0	0.00	18.40	15	10,882	0.14%
2020/02/17	3	18.50	0	0.00	18.55	3	10,889	0.03%
2020/02/14	7	18.57	13	18.60	18.55	-6	10,987	-0.05%
2020/02/13	24	18.55	0	0.00	18.50	24	11,123	0.22%
2020/02/12	7	18.50	0	0.00	18.55	7	11,234	0.06%
2020/02/11	2	18.45	0	0.00	18.40	2	11,281	0.02%
2020/02/10	0	0.00	4	18.35	18.40	-4	11,380	-0.04%
2020/02/07	2	18.45	4	18.51	18.55	-2	11,651	-0.02%
2020/02/06	17	18.48	2	18.50	18.60	15	12,424	0.12%
2020/02/05	8	18.38	4	18.38	18.40	4	12,620	0.03%
2020/02/04	4	18.29	9	18.27	18.40	-5	12,713	-0.04%
2020/02/03	20	18.00	5	18.05	18.15	15	12,822	0.12%
2020/01/31	27	18.42	0	0.00	18.35	27	12,770	0.21%
2020/01/30	32	18.48	16	18.53	18.35	16	12,702	0.13%
2020/01/20	20	19.07	7	19.16	19.10	13	12,399	0.10%
2020/01/17	4	19.00	9	19.00	19.00	-5	12,351	-0.04%
2020/01/16	19	18.87	3	18.90	18.95	16	12,359	0.13%
2020/01/15	0	0.00	4	18.98	19.00	-4	12,507	-0.03%
2020/01/14	8	18.86	7	18.88	18.95	1	12,613	0.01%
2020/01/13	4	18.83	0	0.00	18.90	4	12,635	0.03%
2020/01/10	4.1	18.75	0	0.00	18.75	4.1	12,688	0.03%
2020/01/09	4	18.76	0	0.00	18.80	4	12,872	0.03%
2020/01/08	6	18.65	0	0.00	18.60	6	13,033	0.05%
2020/01/07	26	18.78	10	18.80	18.75	16	13,095	0.12%
2020/01/06	5	18.80	16	18.85	18.90	-11	13,147	-0.08%
2020/01/03	21	18.85	4	18.85	18.90	17	13,223	0.13%
2020/01/02	6	18.85	2	18.90	18.85	4	13,254	0.03%
2019/12/30	12	18.95	0	0.00	18.95	12	13,279	0.09%
2019/12/27	0	0.00	5	18.97	19.00	-5	13,303	-0.04%
2019/12/25	3	18.97	0	0.00	18.95	3	13,347	0.02%
2019/12/24	1	18.90	0	18.90	18.95	1	13,375	0.01%
2019/12/23	0	0.00	51	19.00	19.00	-51	13,349	-0.38%
2019/12/20	0	0.00	10	18.90	19.00	-10	13,328	-0.08%
2019/12/18	42	18.83	60	18.98	19.00	-18	13,142	-0.14%
2019/12/17	0	0.00	1	18.95	19.00	-1	12,963	-0.01%
2019/12/16	14	18.84	0	0.00	18.85	14	12,788	0.11%
2019/12/13	3	18.80	0	0.00	18.85	3	12,756	0.02%
2019/12/12	0	0.00	4	18.75	18.75	-4	12,662	-0.03%
2019/12/11	16	18.69	0	0.00	18.70	16	12,643	0.13%
2019/12/10	7.2	18.76	0	0.00	18.75	7.2	12,621	0.06%
2019/12/06	2	18.85	5	18.90	18.85	-3	12,692	-0.02%
2019/12/05	0.2	18.85	2	18.90	18.90	-1.8	12,656	-0.01%
2019/12/04	1	18.75	35	18.76	18.85	-34	12,621	-0.27%
2019/12/03	10	18.65	2	18.65	18.80	8	12,693	0.06%
2019/12/02	5	18.60	6	18.56	18.70	-1	12,720	-0.01%
2019/11/29	5	18.75	3	18.75	18.80	2	12,669	0.02%
2019/11/28	5	18.75	10	18.90	18.90	-5	12,702	-0.04%
2019/11/27	18	18.73	0	0.00	18.70	18	12,805	0.14%
2019/11/26	39	18.79	11	19.00	18.75	28	12,767	0.22%
2019/11/25	6	18.84	1.2	18.90	18.90	4.8	11,634	0.04%
2019/11/22	4	18.91	6	18.90	18.90	-2	11,714	-0.02%
2019/11/21	1	18.80	15	18.85	18.90	-14	11,761	-0.12%
2019/11/20	0	0.00	32	18.98	19.00	-32	11,701	-0.27%
2019/11/19	2	18.95	48	18.91	18.90	-46	11,818	-0.39%
2019/11/18	5	18.70	26	18.81	18.90	-21	11,891	-0.18%
2019/11/15	11	18.55	11	18.60	18.55	0	11,897	0.00%
2019/11/14	10	18.48	1	18.35	18.50	9	11,920	0.08%
2019/11/13	38	18.34	0	0.00	18.30	38	12,032	0.32%
2019/11/12	44	18.42	11	18.41	18.45	33	12,326	0.27%
2019/11/11	11	18.65	81.2	18.70	18.65	-70.2	12,307	-0.57%
2019/11/08	0	0.00	22	18.80	18.80	-22	12,197	-0.18%
2019/11/07	0	0.00	7.2	18.68	18.70	-7.2	12,095	-0.06%
2019/11/06	27	18.80	32	18.75	18.70	-5	11,995	-0.04%
2019/11/05	147	19.02	149	19.00	19.05	-2	11,818	-0.02%	大買/大賣/
2019/11/04	3	18.40	16	18.37	18.50	-13	11,147	-0.12%
2019/11/01	0	0.00	2	18.18	18.20	-2	11,000	-0.02%
2019/10/31	27	18.17	4.2	18.25	18.20	22.8	11,039	0.21%
2019/10/30	10	18.20	4	18.23	18.20	6	10,954	0.05%
2019/10/29	8	18.22	3	18.20	18.25	5	10,925	0.05%
2019/10/28	10	18.20	0	0.00	18.30	10	10,823	0.09%
2019/10/25	10	18.15	0.5	18.30	18.30	9.5	10,722	0.09%
2019/10/24	6	18.22	0	0.00	18.25	6	10,714	0.06%
2019/10/23	9	18.23	16	18.23	18.25	-7	10,716	-0.07%
2019/10/22	11	18.16	42	18.30	18.10	-31	10,629	-0.29%
2019/10/21	5	18.05	6	18.04	18.10	-1	10,523	-0.01%
2019/10/18	15	17.94	0	0.00	17.90	15	10,529	0.14%
2019/10/17	13	17.79	1	17.85	17.90	12	10,518	0.11%
2019/10/16	6	17.83	0	0.00	17.85	6	10,294	0.06%
2019/10/15	18	17.81	1	17.80	17.80	17	10,153	0.17%
2019/10/14	2	17.93	0	0.00	17.90	2	10,099	0.02%
2019/10/09	9	17.77	0	0.00	17.70	9	10,220	0.09%
2019/10/08	3	17.90	0	0.00	17.85	3	10,332	0.03%
2019/10/07	24	17.77	0	0.00	17.80	24	10,323	0.23%
2019/10/04	8	17.85	0	0.00	17.90	8	10,315	0.08%
2019/10/03	12	17.77	0	0.00	17.90	12	10,373	0.12%
2019/10/02	12	17.91	0	0.00	17.95	12	10,382	0.12%
2019/10/01	1.1	18.05	0	0.00	18.10	1.1	10,359	0.01%
2019/09/27	23	17.95	1	17.95	17.90	22	10,344	0.21%
2019/09/26	43	18.17	0	0.00	18.05	43	10,328	0.42%
2019/09/25	20	18.11	0	0.00	18.10	20	10,315	0.19%
2019/09/24	0.1	18.30	0	0.00	18.30	0.1	10,386	0.00%
2019/09/23	22	18.00	2	18.10	18.15	20	10,332	0.19%
2019/09/20	41	18.09	0	0.00	18.05	41	10,415	0.39%
2019/09/19	1	18.15	5	18.15	18.20	-4	10,277	-0.04%
2019/09/18	2	18.30	1	18.35	18.30	1	10,329	0.01%
2019/09/16	3	18.27	3	18.35	18.35	0	10,594	0.00%
2019/09/12	0	0.00	15	18.32	18.40	-15	10,709	-0.14%
2019/09/11	20	18.10	7	18.15	18.20	13	10,735	0.12%
2019/09/10	21	18.08	3	18.15	18.10	18	10,699	0.17%
2019/09/09	5	18.22	0	0.00	18.25	5	10,562	0.05%
2019/09/06	9.5	18.19	9	18.22	18.20	0.5	10,503	0.00%
2019/09/05	16	18.05	0	0.00	18.10	16	10,408	0.15%
2019/09/04	15	17.91	9	17.92	18.00	6	10,261	0.06%
2019/09/03	5	18.01	4	18.10	17.90	1	10,260	0.01%
2019/09/02	5	18.05	4	18.00	18.05	1	10,403	0.01%
2019/08/30	11	17.90	2	17.95	17.95	9	10,282	0.09%
2019/08/29	4	17.61	5	17.70	17.80	-1	10,150	-0.01%
2019/08/28	23	17.62	10	17.68	17.65	13	10,077	0.13%
2019/08/27	37	17.61	0	0.00	17.60	37	10,051	0.37%
2019/08/26	6	17.49	0	0.00	17.50	6	10,022	0.06%
2019/08/23	1	17.70	0	0.00	17.70	1	10,014	0.01%
2019/08/22	29	17.48	5	17.50	17.50	24	10,016	0.24%
2019/08/21	30	17.64	1	17.55	17.55	29	10,063	0.29%
2019/08/20	8	17.78	0	0.00	17.65	8	9,838	0.08%
2019/08/19	9	17.87	0	0.00	17.80	9	9,671	0.09%
2019/08/16	17	17.68	0	0.00	17.85	17	9,614	0.18%
2019/08/15	31	17.75	5	17.70	17.65	26	9,373	0.28%
2019/08/14	10	18.27	0	0.00	18.15	10	9,001	0.11%
2019/08/13	1	18.40	10	18.45	18.45	-9	8,776	-0.10%
2019/08/12	1	18.45	0	0.00	18.55	1	8,830	0.01%
2019/08/07	8	18.49	7	18.35	18.50	1	8,997	0.01%
2019/08/06	5	18.35	1	18.30	18.55	4	9,133	0.04%
2019/08/05	5	18.69	12	18.67	18.60	-7	9,144	-0.08%
2019/08/02	11	18.80	4.1	18.89	18.85	6.9	9,185	0.08%
2019/08/01	1	19.05	0	0.00	18.95	1	9,134	0.01%
2019/07/30	10	19.18	7.6	19.20	19.25	2.4	9,084	0.03%
2019/07/26	2	19.23	1	19.20	19.15	1	9,295	0.01%
2019/07/25	10	19.30	0	0.00	19.45	10	9,238	0.11%
2019/07/24	19	19.30	0	0.00	19.30	19	9,258	0.21%
2019/07/23	0	0.00	0	19.25	19.25	0	9,258	0.00%
2019/07/22	8	19.02	0	0.00	19.05	8	9,252	0.09%
2019/07/19	1	19.25	5.2	19.20	19.20	-4.2	9,203	-0.05%
2019/07/18	4	19.28	6	19.30	19.30	-2	9,223	-0.02%
2019/07/17	7	19.30	0	0.00	19.30	7	9,302	0.08%
2019/07/16	5	19.47	4	19.48	19.50	1	9,336	0.01%
2019/07/15	25	19.38	7	19.41	19.45	18	9,360	0.19%
2019/07/12	2	20.45	14	20.47	20.45	-12	9,324	-0.13%
2019/07/11	20	20.40	15	20.37	20.35	5	9,311	0.05%
2019/07/10	3	20.35	0	0.00	20.25	3	9,354	0.03%
2019/07/09	1	20.20	0	0.00	20.30	1	9,387	0.01%
2019/07/08	2	20.20	4	20.41	20.30	-2	9,347	-0.02%
2019/07/05	4	20.45	3	20.50	20.50	1	9,376	0.01%
2019/07/04	2	20.50	6	20.49	20.55	-4	9,477	-0.04%
2019/07/03	4	20.45	10	20.40	20.45	-6	9,512	-0.06%
2019/07/01	6	20.52	9	20.54	20.50	-3	9,702	-0.03%
2019/06/28	0	0.00	5.2	20.35	20.35	-5.2	9,609	-0.05%
2019/06/27	0	0.00	5.1	20.24	20.25	-5.1	9,603	-0.05%
2019/06/26	0	0.00	1	20.15	20.20	-1	9,611	-0.01%
2019/06/25	1	20.10	1	20.05	20.00	0	9,611	0.00%
2019/06/24	1	20.20	2	20.20	20.15	-1	9,640	-0.01%
2019/06/21	1	20.10	15.2	20.18	20.15	-14.2	9,617	-0.15%
2019/06/20	4	20.00	12	20.12	20.00	-8	9,600	-0.08%
2019/06/19	3	19.95	8	19.98	20.00	-5	9,485	-0.05%
2019/06/18	0.1	19.80	8.1	19.85	19.90	-8	9,322	-0.09%
2019/06/14	0	0.00	1	19.85	19.85	-1	9,431	-0.01%
2019/06/13	1	19.80	0	0.00	19.90	1	9,478	0.01%
2019/06/11	10	19.95	70	19.92	19.95	-60	9,714	-0.62%
2019/06/10	0	0.00	60	19.84	19.85	-60	9,677	-0.62%
2019/06/06	0	0.00	1	19.55	19.60	-1	9,560	-0.01%
2019/06/05	0	0.00	6	19.69	19.60	-6	9,583	-0.06%
2019/06/03	0	0.00	2	19.55	19.45	-2	9,660	-0.02%
2019/05/31	0	0.00	7	19.55	19.65	-7	9,709	-0.07%
2019/05/30	1	19.10	10	19.25	19.40	-9	9,586	-0.09%
2019/05/28	7	19.10	0	0.00	19.05	7	10,020	0.07%
2019/05/27	1	19.10	0	0.00	19.05	1	10,087	0.01%
2019/05/24	1	19.00	0	0.00	19.00	1	10,163	0.01%
2019/05/23	0	0.00	8	18.98	19.00	-8	10,196	-0.08%
2019/05/22	4	18.98	0	0.00	18.95	4	10,146	0.04%
2019/05/21	5	18.95	10	19.00	18.95	-5	10,273	-0.05%
2019/05/20	5	18.76	5	18.75	18.85	0	10,214	0.00%
2019/05/17	13	18.82	4	18.85	18.80	9	10,205	0.09%
2019/05/16	2	18.85	10	18.75	18.75	-8	10,203	-0.08%
2019/05/15	15	18.87	6	18.85	18.85	9	10,200	0.09%
2019/05/14	12	18.89	11	18.68	19.10	1	10,188	0.01%
2019/05/13	15	19.28	45	19.22	19.20	-30	10,044	-0.30%
2019/05/10	3	19.55	0	0.00	19.50	3	10,174	0.03%
2019/05/09	0	0.00	1	19.45	19.35	-1	10,223	-0.01%
2019/05/08	1	19.60	25	19.65	19.65	-24	10,250	-0.23%
2019/05/07	12	19.69	2	19.65	19.90	10	10,474	0.10%
2019/05/06	4	19.63	20	19.58	19.60	-16	10,626	-0.15%
2019/05/03	1	19.95	8.1	20.00	20.00	-7.1	10,420	-0.07%
2019/05/02	20	19.95	2	19.95	19.90	18	10,420	0.17%
2019/04/30	1	19.90	17	19.92	19.95	-16	10,445	-0.15%
2019/04/29	4	19.83	0	0.00	19.90	4	10,433	0.04%
2019/04/26	3	19.75	31	19.82	19.85	-28	10,405	-0.27%
2019/04/25	4	19.78	0	0.00	19.80	4	10,411	0.04%
2019/04/24	11	19.80	3	19.85	19.85	8	10,465	0.08%
2019/04/23	1.2	19.63	23	19.61	19.70	-21.8	10,416	-0.21%
2019/04/22	25	19.80	2	19.80	19.70	23	10,346	0.22%
2019/04/19	15	19.65	0	0.00	19.60	15	10,338	0.15%
2019/04/18	9	19.59	7	19.64	19.60	2	10,344	0.02%
2019/04/17	31	19.44	11	19.48	19.50	20	10,327	0.19%
2019/04/16	11	19.38	0	0.00	19.35	11	10,112	0.11%
2019/04/15	4	19.43	0	0.00	19.45	4	10,097	0.04%
2019/04/12	4	19.33	0	0.00	19.25	4	10,076	0.04%
2019/04/11	17	19.49	5	19.55	19.35	12	10,102	0.12%
2019/04/10	5	19.55	14	19.54	19.55	-9	10,053	-0.09%
2019/04/08	3	19.43	20	19.35	19.50	-17	9,935	-0.17%
2019/04/03	2	19.10	0	0.00	19.15	2	9,729	0.02%
2019/04/02	1	19.05	0	0.00	19.10	1	9,683	0.01%
2019/04/01	0	0.00	1	19.10	19.05	-1	9,660	-0.01%
2019/03/29	0	0.00	8	19.00	19.15	-8	9,531	-0.08%
2019/03/28	0	0.00	15	19.00	19.00	-15	9,485	-0.16%
2019/03/27	42	19.05	0	0.00	19.00	42	9,500	0.44%
2019/03/26	5	18.90	0	0.00	18.90	5	9,466	0.05%
2019/03/25	7	18.76	0	0.00	18.85	7	9,456	0.07%
2019/03/22	4	19.05	2	19.00	19.10	2	9,221	0.02%
2019/03/21	0	0.00	5	19.00	19.00	-5	9,203	-0.05%
2019/03/20	11	19.00	0	0.00	19.00	11	9,270	0.12%
2019/03/19	1	19.00	0	0.00	19.00	1	9,244	0.01%
2019/03/18	0	0.00	1	18.90	19.00	-1	9,209	-0.01%
2019/03/15	7	18.79	0	0.00	18.75	7	9,342	0.07%
2019/03/14	0	0.00	54	18.90	18.80	-54	9,137	-0.59%
2019/03/12	1	18.75	0	0.00	18.80	1	9,302	0.01%
2019/03/11	0	0.00	21	18.82	18.75	-21	9,316	-0.23%
2019/03/08	0	0.00	5	18.80	18.90	-5	9,367	-0.05%
2019/03/07	0	0.00	2	19.05	19.00	-2	9,522	-0.02%
2019/03/06	1	18.90	0	0.00	19.00	1	9,533	0.01%
2019/03/05	13	18.90	0	0.00	18.90	13	9,530	0.14%
2019/03/04	15	18.92	13	18.91	18.95	2	9,568	0.02%
2019/02/27	10	19.00	21	19.01	19.10	-11	9,392	-0.12%
2019/02/26	0	0.00	6	18.77	18.80	-6	9,065	-0.07%
2019/02/25	9	18.36	2	18.40	18.45	7	8,678	0.08%
2019/02/22	7	18.25	2	18.28	18.35	5	8,646	0.06%
2019/02/21	3	18.27	0	0.00	18.30	3	8,666	0.03%
2019/02/20	3	18.20	1	18.35	18.30	2	8,696	0.02%
2019/02/19	0	0.00	4	18.30	18.30	-4	8,623	-0.05%
2019/02/18	3	18.20	1	18.20	18.20	2	8,650	0.02%
2019/02/15	5	18.22	0	0.00	18.10	5	8,676	0.06%
2019/02/14	12	18.20	4	18.30	18.15	8	8,603	0.09%
2019/02/13	8	18.30	13	18.26	18.35	-5	8,586	-0.06%
2019/02/12	27	18.45	8	18.40	18.45	19	8,516	0.22%
2019/02/11	34	18.41	20	18.41	18.50	14	8,457	0.17%
2019/01/30	4	18.21	3	18.22	18.20	1	8,245	0.01%
2019/01/29	0	0.00	5	18.00	18.10	-5	8,079	-0.06%
2019/01/28	6	17.93	76	17.98	18.10	-70	7,968	-0.88%
2019/01/25	24	17.83	6	17.80	17.80	18	7,712	0.23%
2019/01/24	0	0.00	6	17.60	17.65	-6	7,551	-0.08%
2019/01/23	1	17.55	0	0.00	17.60	1	7,638	0.01%
2019/01/21	1	17.60	0	0.00	17.65	1	7,579	0.01%
2019/01/18	4	17.55	0	0.00	17.55	4	7,593	0.05%
2019/01/17	10	17.50	0	0.00	17.50	10	7,598	0.13%
2019/01/16	10	17.55	0	0.00	17.50	10	7,636	0.13%
2019/01/10	9	17.48	5	17.55	17.55	4	7,861	0.05%
2019/01/09	29	17.60	6	17.51	17.60	23	7,801	0.29%
2019/01/08	7	17.31	1	17.30	17.35	6	7,709	0.08%
2019/01/07	28	17.35	28	17.34	17.45	0	7,819	0.00%
2019/01/04	17	17.14	0	0.00	17.10	17	7,823	0.22%
2019/01/03	5	17.40	0	0.00	17.40	5	8,101	0.06%
2019/01/02	3	17.45	1	17.45	17.45	2	8,116	0.02%
2018/12/28	2	17.45	1	17.50	17.45	1	8,103	0.01%
2018/12/26	11	17.54	10	17.55	17.50	1	8,252	0.01%
2018/12/21	7	17.44	0	0.00	17.40	7	8,369	0.08%
2018/12/18	3	17.45	11	17.54	17.50	-8	8,287	-0.10%
2018/12/17	10	17.51	30	17.60	17.50	-20	8,429	-0.24%
2018/12/14	26	17.53	23	17.66	17.60	3	8,452	0.04%
2018/12/13	0	0.00	11	17.63	17.80	-11	8,436	-0.13%
2018/12/12	21	17.40	15	17.55	17.55	6	8,415	0.07%
2018/12/11	10	17.33	5	17.45	17.35	5	8,345	0.06%
2018/12/07	11	17.48	5	17.55	17.55	6	8,196	0.07%
2018/12/06	29	17.53	32	17.47	17.55	-3	8,204	-0.04%
2018/12/05	0	0.00	5	17.85	17.80	-5	7,978	-0.06%
2018/12/04	2	17.95	6	17.98	17.90	-4	7,972	-0.05%
2018/12/03	5	17.80	98	17.88	17.90	-93	7,930	-1.17%
2018/11/30	37	17.58	69	17.66	17.60	-32	7,810	-0.41%
2018/11/29	45	17.58	2	17.50	17.50	43	7,609	0.57%
2018/11/28	56	17.54	16	17.69	17.70	40	7,528	0.53%
2018/11/27	10	17.60	23	17.66	17.65	-13	7,466	-0.17%
2018/11/26	89	17.46	7	17.59	17.45	82	7,428	1.10%
2018/11/23	0	0.00	35	17.50	17.50	-35	7,428	-0.47%
2018/11/21	46	17.49	0	0.00	17.45	46	7,545	0.61%
2018/11/20	5	17.45	6	17.61	17.50	-1	7,587	-0.01%
2018/11/19	20	17.64	0	0.00	17.70	20	7,908	0.25%
2018/11/16	5	17.60	1	17.70	17.70	4	7,947	0.05%
2018/11/15	0	0.00	2	17.45	17.60	-2	7,937	-0.03%
2018/11/14	5	17.34	1	17.30	17.35	4	7,966	0.05%
2018/11/13	6	17.34	0	0.00	17.45	6	7,964	0.08%
2018/11/09	1	17.35	0	0.00	17.45	1	7,957	0.01%
2018/11/08	2	17.80	1	17.85	17.80	1	7,919	0.01%
2018/11/07	0	0.00	2	17.70	17.85	-2	7,877	-0.03%
2018/11/06	0	0.00	3	17.50	17.45	-3	7,924	-0.04%
2018/11/05	5	17.30	0	0.00	17.50	5	8,001	0.06%
2018/11/02	0	0.00	1	17.35	17.35	-1	8,043	-0.01%
2018/11/01	22	17.01	0	0.00	17.20	22	8,172	0.27%
2018/10/31	1	17.00	0	0.00	17.05	1	8,113	0.01%
2018/10/30	1	16.80	0	0.00	16.85	1	8,051	0.01%
2018/10/26	3	16.77	13	16.73	16.75	-10	8,220	-0.12%
2018/10/25	5	16.78	0	0.00	16.85	5	8,255	0.06%
2018/10/24	19	16.99	6	17.04	17.00	13	8,291	0.16%
2018/10/23	6	17.07	0	0.00	17.05	6	8,272	0.07%
2018/10/22	3	17.13	0	0.00	17.10	3	8,235	0.04%
2018/10/19	5	17.10	0	0.00	17.15	5	8,188	0.06%
2018/10/18	17	17.24	0	0.00	17.20	17	8,116	0.21%
2018/10/17	14	17.50	3	17.57	17.45	11	8,199	0.13%
2018/10/16	4	17.41	0	0.00	17.35	4	8,387	0.05%
2018/10/15	17	17.43	0	0.00	17.40	17	8,438	0.20%
2018/10/12	5	17.55	0	0.00	17.65	5	8,395	0.06%
2018/10/11	34	17.64	1	17.45	17.45	33	8,529	0.39%
2018/10/09	12	18.50	10	18.50	18.45	2	8,235	0.02%
2018/10/08	15	18.62	0	0.00	18.55	15	8,276	0.18%
2018/10/05	25	18.51	57	18.35	18.50	-32	8,319	-0.38%
2018/10/04	4	18.63	0	0.00	18.60	4	8,239	0.05%
2018/10/03	0	0.00	1	18.90	18.90	-1	8,253	-0.01%
2018/10/02	6	18.97	2	18.80	18.85	4	8,303	0.05%
2018/09/28	1	18.95	0.5	18.95	18.95	0.5	8,335	0.01%
2018/09/27	0	0.00	5	18.80	19.00	-5	8,274	-0.06%
2018/09/26	1	18.70	0	0.00	18.75	1	8,270	0.01%
2018/09/25	0	0.00	0.5	18.80	18.70	-0.5	8,276	-0.01%
2018/09/21	3	18.68	1	18.80	18.80	2	8,301	0.02%
2018/09/20	2	18.90	0	0.00	18.90	2	8,244	0.02%
2018/09/17	2	18.80	0	0.00	18.90	2	8,446	0.02%
2018/09/14	8	18.81	0	0.00	18.85	8	8,604	0.09%
2018/09/13	2	18.80	0	0.00	18.80	2	8,637	0.02%
2018/09/12	0	0.00	1	18.70	18.75	-1	8,752	-0.01%
2018/09/10	11	18.84	6	18.75	18.65	5	9,576	0.05%
2018/09/07	5	18.91	10	18.90	18.95	-5	9,644	-0.05%
2018/09/05	16	19.10	0	0.00	19.00	16	9,722	0.16%
2018/09/04	15.2	19.25	0	0.00	19.30	15.2	9,746	0.16%
2018/09/03	0	0.00	2	19.20	19.25	-2	9,787	-0.02%
2018/08/31	3	19.13	8	19.13	19.25	-5	9,839	-0.05%
2018/08/30	3	19.15	1	19.10	19.10	2	9,885	0.02%
2018/08/29	0	0.00	1	19.20	19.20	-1	9,937	-0.01%
2018/08/28	1	19.15	51	19.15	19.20	-50	10,043	-0.50%
2018/08/27	5	19.17	17	19.27	19.15	-12	9,975	-0.12%
2018/08/24	0	0.00	6	18.99	19.05	-6	10,183	-0.06%
2018/08/23	5	18.55	2	18.65	18.65	3	9,863	0.03%
2018/08/22	30	18.70	0	0.00	18.65	30	9,795	0.31%
2018/08/21	11	18.60	3.2	18.70	18.70	7.8	9,717	0.08%
2018/08/20	2	18.75	5	18.80	18.60	-3	9,674	-0.03%
2018/08/16	5	18.70	0	0.00	18.85	5	9,611	0.05%
2018/08/15	3	18.78	0	0.00	18.75	3	9,603	0.03%
2018/08/14	6	18.85	0	0.00	18.90	6	9,581	0.06%
2018/08/10	20	19.03	0	0.00	18.90	20	9,501	0.21%
2018/08/09	1	19.05	1	19.00	19.00	0	9,414	0.00%
2018/08/08	8	19.18	3	19.15	19.15	5	9,413	0.05%
2018/08/06	3	19.05	0	0.00	19.05	3	9,307	0.03%
2018/08/03	2	19.00	0	0.00	19.00	2	9,498	0.02%
2018/08/01	6	19.12	6	19.20	19.15	0	9,911	0.00%
2018/07/31	11	18.85	5	19.00	19.00	6	9,834	0.06%
2018/07/30	10	18.83	0	0.00	18.90	10	9,717	0.10%
2018/07/27	8	18.84	0	0.00	18.85	8	9,633	0.08%
2018/07/26	7	18.82	1	18.85	18.95	6	9,639	0.06%
2018/07/25	6	18.91	0	0.00	18.90	6	9,629	0.06%
2018/07/24	8	18.95	1	18.95	19.00	7	9,781	0.07%
2018/07/23	14	18.98	10	18.96	18.95	4	9,831	0.04%
2018/07/20	9	19.89	49	19.87	19.85	-40	9,736	-0.41%
2018/07/19	1	19.85	40	19.84	19.85	-39	9,541	-0.41%
2018/07/18	4	19.71	10	19.73	19.80	-6	9,519	-0.06%
2018/07/17	14	19.65	14	19.68	19.65	0	9,464	0.00%
2018/07/16	3	19.50	0	0.00	19.50	3	9,272	0.03%
2018/07/13	10	19.40	0	0.00	19.40	10	9,235	0.11%
2018/07/12	7	19.25	0	0.00	19.30	7	9,145	0.08%
2018/07/10	5	19.17	0	0.00	19.25	5	9,160	0.05%
2018/07/09	7	18.95	0	0.00	19.00	7	9,217	0.08%
2018/07/06	3	18.83	0	0.00	18.80	3	9,303	0.03%
2018/07/05	3	18.97	11	18.90	18.90	-8	9,255	-0.09%
2018/07/04	1	19.00	0	0.00	19.10	1	9,335	0.01%
2018/07/03	56	18.99	0	0.00	18.95	56	9,544	0.59%
2018/06/29	0	0.00	0.4	19.20	19.20	-0.4	9,537	0.00%
2018/06/28	9	18.98	1	19.00	18.95	8	9,424	0.08%
2018/06/27	27	19.14	0	0.00	19.10	27	9,332	0.29%
2018/06/26	23	19.15	2	19.20	19.25	21	9,280	0.23%
2018/06/25	38	19.17	0	0.00	19.20	38	9,177	0.41%
2018/06/22	10	19.26	0	0.00	19.25	10	9,052	0.11%
2018/06/21	34	19.49	0	0.00	19.45	34	8,920	0.38%
2018/06/20	3	19.50	6	19.48	19.55	-3	8,960	-0.03%
2018/06/19	3	19.58	0	0.00	19.60	3	8,889	0.03%
2018/06/15	5	19.55	4	19.80	19.85	1	8,709	0.01%
2018/06/14	4	19.65	0	0.00	19.60	4	8,385	0.05%
2018/06/13	1	19.85	0	0.00	19.80	1	8,281	0.01%
2018/06/12	4	19.84	0	0.00	19.80	4	8,365	0.05%
2018/06/11	1	19.95	3	20.00	19.95	-2	8,321	-0.02%
2018/06/08	7	19.97	0	0.00	19.95	7	8,284	0.08%
2018/06/07	3	20.00	0	0.00	20.10	3	8,253	0.04%
2018/06/06	25	19.96	0	0.00	20.00	25	8,225	0.30%
2018/06/04	2	19.85	1	19.90	19.75	1	8,082	0.01%
2018/06/01	21	19.82	8.2	19.81	19.80	12.8	7,999	0.16%
2018/05/31	1	19.90	2	19.80	19.70	-1	8,012	-0.01%
2018/05/30	8	19.83	8	19.85	19.75	0	7,769	0.00%
2018/05/29	5	20.05	7	20.06	20.05	-2	7,812	-0.03%
2018/05/28	2	19.90	0	0.00	19.95	2	7,875	0.03%
2018/05/23	2	19.83	0	0.00	19.80	2	8,190	0.02%
2018/05/22	7	19.85	0	0.00	19.85	7	8,334	0.08%
2018/05/21	9	19.90	0	0.00	19.90	9	8,454	0.11%
2018/05/18	6	19.90	0	0.00	19.85	6	8,517	0.07%
2018/05/17	0	0.00	1	20.00	19.85	-1	8,628	-0.01%
2018/05/16	1	19.80	0	0.00	20.05	1	8,686	0.01%
2018/05/15	3	19.88	10	19.85	19.95	-7	8,806	-0.08%
2018/05/14	1	20.10	1	20.15	20.15	0	9,130	0.00%
2018/05/11	12	20.14	13	20.17	20.20	-1	9,149	-0.01%
2018/05/10	16	19.71	10	19.75	19.80	6	9,003	0.07%
2018/05/09	12	19.26	0	0.00	19.35	12	8,612	0.14%
2018/05/08	7	19.31	0	0.00	19.35	7	8,695	0.08%
2018/05/07	1	19.20	0	0.00	19.15	1	8,732	0.01%
2018/05/04	13	19.25	0	0.00	19.20	13	8,783	0.15%
2018/05/03	27	19.37	0	0.00	19.25	27	8,958	0.30%
2018/05/02	3	19.50	0	0.00	19.60	3	9,347	0.03%
2018/04/30	0	0.00	1	19.40	19.40	-1	9,315	-0.01%
2018/04/27	3.5	19.46	0	0.00	19.45	3.5	9,199	0.04%
2018/04/26	6	19.50	20	19.55	19.55	-14	9,142	-0.15%
2018/04/25	2	19.55	0	0.00	19.65	2	9,077	0.02%
2018/04/24	35	19.59	0	0.00	19.55	35	9,074	0.39%
2018/04/23	1	19.80	0.5	19.80	19.80	0.5	9,066	0.01%
2018/04/20	0	0.00	2	19.85	19.90	-2	9,074	-0.02%
2018/04/19	5	19.60	0	0.00	19.80	5	9,058	0.06%
2018/04/18	0	0.00	1.6	19.58	19.55	-1.6	9,052	-0.02%
2018/04/17	3	19.57	0	0.00	19.60	3	9,185	0.03%
2018/04/16	3	19.72	1	19.70	19.70	2	9,153	0.02%
2018/04/13	2	19.90	2	19.98	19.95	0	9,155	0.00%
2018/04/12	5	19.53	3	19.55	19.50	2	9,032	0.02%
2018/04/11	5	19.65	0	0.00	19.65	5	8,954	0.06%
2018/04/10	5	19.50	0	0.00	19.55	5	9,028	0.06%
2018/04/09	13	19.60	10	19.55	19.55	3	8,998	0.03%
2018/04/03	0	0.00	1	19.85	19.80	-1	8,842	-0.01%
2018/03/31	9	19.90	0	0.00	19.95	9	8,879	0.10%
2018/03/30	1	19.80	0	0.00	19.80	1	8,876	0.01%
2018/03/29	2	19.90	0	0.00	19.85	2	8,787	0.02%
2018/03/28	59	19.91	0	0.00	19.95	59	8,697	0.68%
2018/03/27	13	20.05	0	0.00	20.05	13	8,714	0.15%
2018/03/26	5	19.85	0	0.00	19.95	5	8,670	0.06%
2018/03/23	29	19.85	2	19.70	19.90	27	8,700	0.31%
2018/03/22	3	20.22	3	20.30	20.15	0	8,694	0.00%
2018/03/21	0	0.00	20	20.32	20.25	-20	8,645	-0.23%
2018/03/20	51	20.26	0	20.30	20.25	51	8,761	0.58%
2018/03/19	2	20.80	3.2	20.90	20.95	-1.2	8,526	-0.01%
2018/03/16	0	0.00	3	20.87	20.80	-3	8,497	-0.04%
2018/03/15	7	20.67	2	20.70	20.60	5	8,391	0.06%
2018/03/14	1	20.65	0	0.00	20.80	1	8,400	0.01%
2018/03/13	0	0.00	19	20.67	20.70	-19	8,457	-0.22%
2018/03/12	2	20.60	11.3	20.63	20.65	-9.3	8,523	-0.11%
2018/03/09	1	20.35	0	0.00	20.40	1	8,513	0.01%
2018/03/08	1	20.30	0	0.00	20.35	1	8,510	0.01%
2018/03/05	0	0.00	10	20.10	20.10	-10	8,948	-0.11%
2018/03/02	12	19.95	2	20.05	20.00	10	8,935	0.11%
2018/02/27	5	20.12	0	0.00	20.10	5	8,903	0.06%
2018/02/26	4	20.21	10	20.35	20.15	-6	8,778	-0.07%
2018/02/23	16	20.11	15	20.06	20.30	1	8,758	0.01%
2018/02/22	19	19.87	0	0.00	19.80	19	8,689	0.22%
2018/02/21	10.5	20.08	1	20.05	20.20	9.5	8,691	0.11%
2018/02/12	6	19.93	0	0.00	19.75	6	8,700	0.07%
2018/02/09	3	19.85	4	19.68	19.85	-1	8,770	-0.01%
2018/02/08	11	20.05	0	0.00	19.95	11	8,772	0.13%
2018/02/07	31	20.25	0	0.00	20.10	31	8,787	0.35%
2018/02/06	15	19.98	5	20.50	19.80	10	8,814	0.11%
2018/02/05	40	20.98	0	0.00	20.90	40	8,541	0.47%
2018/02/02	1	21.35	0	0.00	21.40	1	8,838	0.01%
2018/02/01	0	0.00	1	21.65	21.45	-1	8,966	-0.01%
2018/01/31	5	21.25	7	21.65	21.70	-2	9,034	-0.02%
2018/01/30	5	21.60	0	0.00	21.35	5	8,911	0.06%
2018/01/29	7	21.55	3	21.75	21.70	4	8,862	0.05%
2018/01/26	34	21.49	23	21.88	21.40	11	8,834	0.12%
2018/01/25	18	21.34	13	21.51	21.80	5	8,693	0.06%
2018/01/24	1.7	20.75	160	20.70	20.90	-158.3	8,270	-1.91%	大賣/鉅額交易
2018/01/23	1.7	20.78	16	20.75	20.85	-14.3	8,710	-0.16%
2018/01/22	13.7	20.70	3	20.75	20.80	10.7	8,832	0.12%
2018/01/19	30	20.90	1	20.95	20.95	29	8,918	0.33%
2018/01/18	10.6	20.79	30	20.77	20.80	-19.4	8,934	-0.22%
2018/01/17	1	20.50	3	20.55	20.80	-2	8,968	-0.02%
2018/01/12	0	0.00	23	20.47	20.60	-23	9,018	-0.26%
2018/01/11	18	20.29	4	20.40	20.30	14	8,971	0.16%
2018/01/10	3	20.67	0	0.00	20.75	3	8,930	0.03%
2018/01/09	5	20.99	3	20.95	20.90	2	9,020	0.02%
2018/01/04	4	20.89	0	0.00	20.90	4	9,393	0.04%
2018/01/03	15	21.03	0	0.00	20.95	15	9,550	0.16%
2018/01/02	5	21.04	3	21.15	21.10	2	9,509	0.02%