仁寶 (2324)-元大-永和券商分點個股進出

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
37.35
漲跌
▲0.85
漲幅
+2.33%
成交量
84,940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-永和券商分點個股進出

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-永和券商分點個股進出
元大-永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	118.1	38.01	182	37.78	37.35	-64	30,051	-0.21%	大買/大賣/
2024/05/13	3	36.35	4	36.29	36.50	-1	28,937	0.00%
2024/05/10	12.1	36.17	13.1	36.29	36.40	-1.1	29,174	0.00%
2024/05/09	8	36.14	7	36.01	36.25	1	29,187	0.00%
2024/05/08	0	0.00	12	35.96	36.00	-12	29,033	-0.04%
2024/05/07	1	35.00	8.5	35.18	35.60	-7.5	29,106	-0.03%
2024/05/06	9.2	36.14	10	35.80	35.60	-0.8	29,050	0.00%
2024/05/03	1	35.75	0	0.00	35.10	1	29,716	0.00%
2024/05/02	7	35.15	6	35.27	35.05	1	30,087	0.00%
2024/04/30	6	35.91	1	36.15	35.80	5	30,122	0.02%
2024/04/29	0	0.00	7	36.59	36.35	-7	30,559	-0.02%
2024/04/26	0	0.00	3	36.05	36.00	-3	31,554	-0.01%
2024/04/25	9	34.99	10	35.33	35.50	-1	32,093	0.00%
2024/04/24	0	0.00	15	35.23	35.50	-15	32,671	-0.05%
2024/04/23	1.4	34.50	21	34.34	34.50	-19.6	32,739	-0.06%
2024/04/22	20.2	34.61	24.6	34.51	34.20	-4.4	32,862	-0.01%
2024/04/19	11	35.27	19	35.44	35.30	-8	32,811	-0.02%
2024/04/18	12	36.06	0	0.00	36.05	12	32,823	0.04%
2024/04/17	3	35.67	0	0.00	35.60	3	33,090	0.01%
2024/04/16	20.2	35.72	0.2	35.95	35.30	20	33,636	0.06%
2024/04/15	4	36.45	28	36.41	36.30	-24	34,543	-0.07%
2024/04/12	13	36.50	0	0.00	36.40	13	35,140	0.04%
2024/04/11	11	36.45	9	36.64	36.85	2	35,475	0.01%
2024/04/10	8.2	36.95	17	36.98	36.60	-8.8	36,142	-0.02%
2024/04/09	4	36.44	3	36.50	36.45	1	36,798	0.00%
2024/04/08	10.1	35.94	5	36.08	35.95	5.1	37,651	0.01%
2024/04/03	1	36.65	2.2	36.90	36.55	-1.2	38,743	0.00%
2024/04/02	6	36.76	3	37.13	36.85	3	40,335	0.01%
2024/04/01	17	36.47	4.1	36.65	36.55	12.9	42,947	0.03%
2024/03/29	122	35.84	34	35.97	36.20	88	45,500	0.19%	大買/
2024/03/28	7	38.16	7.3	38.17	38.30	-0.3	46,371	0.00%
2024/03/27	8	38.04	3	38.07	38.10	5	47,113	0.01%
2024/03/26	14.1	38.27	13.3	38.07	37.90	0.8	49,405	0.00%
2024/03/25	29	38.70	18.3	38.82	38.55	10.7	53,777	0.02%
2024/03/22	70	38.73	188.1	38.87	38.65	-118.1	54,284	-0.22%	大賣/鉅額交易
2024/03/21	112.1	38.49	32	38.38	38.40	80.1	54,988	0.15%	大買/
2024/03/20	24	37.89	36	38.05	37.90	-12	54,984	-0.02%
2024/03/19	107	37.44	108	37.29	37.20	-1	55,002	0.00%	大買/大賣/
2024/03/18	6	36.83	3	36.80	36.90	3	55,410	0.01%
2024/03/15	11	37.05	3.2	36.64	37.00	7.8	55,491	0.01%
2024/03/14	1	37.00	3	36.83	36.65	-2	55,260	0.00%
2024/03/13	4.3	37.05	20.4	36.91	36.70	-16.1	55,030	-0.03%
2024/03/12	27	36.31	23.4	36.57	37.20	3.6	54,872	0.01%
2024/03/11	27.1	36.84	29	36.78	36.90	-1.9	54,603	0.00%
2024/03/08	12.2	36.64	43	37.00	36.65	-30.8	54,474	-0.06%
2024/03/07	47.1	36.58	20	36.53	36.55	27.1	54,118	0.05%
2024/03/06	40	37.72	21	37.68	37.55	19	53,599	0.04%
2024/03/05	71.7	37.70	12	37.77	37.80	59.7	53,461	0.11%
2024/03/04	98.3	39.26	130.1	39.03	38.00	-31.8	52,965	-0.06%	大賣/
2024/03/01	5	36.74	53.2	37.03	36.70	-48.2	49,312	-0.10%
2024/02/29	18.1	36.08	4	36.38	36.50	14.1	49,162	0.03%
2024/02/27	60.5	36.80	21	37.40	36.50	39.5	48,643	0.08%
2024/02/26	10.1	35.98	6.4	36.13	36.00	3.7	47,815	0.01%
2024/02/23	3.4	36.40	8	37.03	36.20	-4.6	47,759	-0.01%
2024/02/22	3.3	36.87	6	36.80	36.75	-2.7	47,852	-0.01%
2024/02/21	23	36.60	5	36.57	36.75	18	47,736	0.04%
2024/02/20	3	36.52	6	36.66	36.80	-3	47,744	-0.01%
2024/02/19	3	36.38	6	36.68	36.90	-3	47,640	-0.01%
2024/02/16	13.1	36.81	41	36.74	36.85	-28	47,432	-0.06%
2024/02/15	13	35.90	2	35.48	35.80	11	46,988	0.02%
2024/02/05	2	35.70	0	0.00	35.90	2	46,768	0.00%
2024/02/02	9	36.06	3	36.07	35.80	6	46,629	0.01%
2024/02/01	2.1	36.00	15	36.17	36.40	-13	46,487	-0.03%
2024/01/31	0	35.90	3	35.92	35.85	-3	46,345	-0.01%
2024/01/30	11	36.18	5	36.16	36.00	6	46,228	0.01%
2024/01/29	2	35.88	50	36.27	36.35	-48	46,094	-0.10%
2024/01/26	55.3	35.60	20	35.40	35.50	35.3	45,936	0.08%
2024/01/25	5	37.10	11	37.31	37.20	-6	45,153	-0.01%
2024/01/24	38.1	37.03	8	37.29	36.85	30.1	44,784	0.07%
2024/01/23	19	37.45	7.5	37.37	37.55	11.5	44,688	0.03%
2024/01/22	78	37.23	19.5	37.43	37.60	58.5	44,242	0.13%
2024/01/19	17.1	36.00	20	36.14	36.30	-3	43,240	-0.01%
2024/01/18	16	35.18	42.5	34.92	34.80	-26.5	42,754	-0.06%
2024/01/17	8.1	34.71	6	34.68	34.55	2.1	42,118	0.00%
2024/01/16	2.2	35.12	1	34.95	35.00	1.2	41,998	0.00%
2024/01/15	5.2	36.18	3.2	35.95	35.55	2	41,748	0.00%
2024/01/12	5.1	35.51	10	35.62	35.60	-4.9	41,713	-0.01%
2024/01/11	9	36.00	11	35.96	36.10	-2	41,571	0.00%
2024/01/10	13.3	36.49	13.3	36.09	35.85	0.1	41,583	0.00%
2024/01/09	53.4	37.40	21	37.05	36.95	32.4	41,042	0.08%
2024/01/08	15.3	37.71	9.1	37.84	37.75	6.2	40,032	0.02%
2024/01/05	11.3	37.32	4	37.61	36.95	7.3	39,758	0.02%
2024/01/04	33.2	37.54	19	37.34	37.30	14.2	39,379	0.04%
2024/01/03	45.2	38.55	31.3	38.44	38.10	14	38,862	0.04%
2024/01/02	21	39.24	21.2	39.25	39.55	-0.2	38,130	0.00%
2023/12/29	59.5	39.71	81.2	39.80	39.85	-21.7	37,329	-0.06%
2023/12/28	75.2	39.28	104	39.37	38.95	-28.8	36,084	-0.08%	大賣/
2023/12/27	137.2	40.11	188	40.09	40.20	-50.8	34,511	-0.15%	大買/大賣/
2023/12/26	149.3	38.72	114.1	38.63	39.05	35.2	31,846	0.11%	大買/大賣/
2023/12/25	108	37.13	93	36.89	37.10	15	29,191	0.05%	大買/
2023/12/22	47.2	36.08	16	36.17	36.10	31.2	27,245	0.11%
2023/12/21	57.1	36.93	27.8	37.15	36.70	29.3	26,262	0.11%
2023/12/20	47.9	36.66	142.8	36.93	37.40	-94.9	23,885	-0.40%	大賣/
2023/12/19	11.2	34.19	7	33.96	34.00	4.2	19,249	0.02%
2023/12/18	10.1	34.85	47	34.78	34.60	-36.9	18,792	-0.20%
2023/12/15	2.3	33.59	6	33.16	33.05	-3.7	17,746	-0.02%
2023/12/14	13.1	33.95	31	33.81	33.65	-17.9	17,422	-0.10%
2023/12/13	15	33.31	86.6	33.46	33.75	-71.6	16,926	-0.42%
2023/12/12	43.1	32.11	4.3	32.16	32.00	38.8	16,677	0.23%
2023/12/11	4.1	31.92	15.1	32.00	32.20	-11	16,723	-0.07%
2023/12/08	1	31.30	2	31.30	31.20	-1	16,423	-0.01%
2023/12/07	14	31.23	0	0.00	30.95	14	16,698	0.08%
2023/12/06	1.1	31.28	89	30.91	31.25	-87.9	16,978	-0.52%
2023/12/05	20.1	30.43	1.5	30.48	30.40	18.6	16,872	0.11%
2023/12/04	0	0.00	26	30.72	30.60	-26	17,041	-0.15%
2023/12/01	77.7	30.60	0	0.00	30.35	77.7	17,274	0.45%
2023/11/30	22.3	30.48	22	30.73	30.90	0.3	17,485	0.00%
2023/11/29	1.2	30.90	0	0.00	30.75	1.2	17,308	0.01%
2023/11/28	0	0.00	35	30.77	30.65	-35	17,447	-0.20%
2023/11/27	36	30.50	15	30.71	30.35	21	18,073	0.12%
2023/11/24	11	30.45	0	0.00	30.25	11	18,300	0.06%
2023/11/22	2	30.83	7	31.04	30.80	-5	19,074	-0.03%
2023/11/21	2.1	30.99	5	31.10	31.20	-3	19,818	-0.01%
2023/11/20	2.1	30.38	3.6	30.48	30.75	-1.5	20,759	-0.01%
2023/11/17	0	0.00	7	30.39	30.35	-7	21,344	-0.03%
2023/11/16	6	30.05	0	0.00	30.00	6	22,307	0.03%
2023/11/15	6.4	30.28	3	30.43	30.25	3.4	23,218	0.01%
2023/11/14	1.1	29.96	1	30.35	30.25	0.1	24,883	0.00%
2023/11/13	1.1	30.10	7	30.23	30.10	-6	27,522	-0.02%
2023/11/10	3	29.37	1	29.70	29.75	2	29,703	0.01%
2023/11/09	2	29.60	1	29.80	29.60	1	33,727	0.00%
2023/11/08	4	29.98	3	30.03	29.95	1	35,377	0.00%
2023/11/07	2	29.38	0	0.00	29.40	2	35,719	0.01%
2023/11/06	1.1	29.78	13	29.76	29.80	-11.9	36,046	-0.03%
2023/11/03	1	28.95	1	28.90	28.95	0	36,127	0.00%
2023/11/02	3	29.30	4	29.18	29.10	-1	36,526	0.00%
2023/11/01	0.1	28.65	6	28.71	28.70	-6	36,874	-0.02%
2023/10/31	7	28.27	0	0.00	28.05	7	37,021	0.02%
2023/10/30	4	28.80	9	28.88	28.80	-5	37,252	-0.01%
2023/10/27	4.1	29.06	4.1	29.27	29.05	0	37,367	0.00%
2023/10/26	0	0.00	14	29.10	29.05	-14	37,935	-0.04%
2023/10/25	1	29.20	23	29.46	29.05	-22	38,055	-0.06%
2023/10/24	0	0.00	14	29.39	29.45	-14	38,267	-0.04%
2023/10/23	4.1	28.49	1	28.55	28.45	3.1	38,367	0.01%
2023/10/20	9.5	28.86	3	28.87	28.80	6.5	39,091	0.02%
2023/10/19	0	0.00	15	29.01	29.25	-15	39,612	-0.04%
2023/10/18	10	28.81	11	28.56	28.95	-1	40,159	0.00%
2023/10/17	3	29.50	0	0.00	29.35	3	40,677	0.01%
2023/10/16	9.5	29.55	1	29.50	29.50	8.5	43,130	0.02%
2023/10/13	8.1	30.03	6	29.97	30.20	2.1	46,846	0.00%
2023/10/12	2	30.58	2	30.65	30.80	0	48,229	0.00%
2023/10/11	0	0.00	6	30.80	30.80	-6	48,798	-0.01%
2023/10/06	6	30.68	3	30.50	30.50	3	50,264	0.01%
2023/10/05	21	30.73	20	30.54	30.85	1	50,285	0.00%
2023/10/04	2	30.50	2	30.35	30.50	0	50,368	0.00%
2023/10/03	3	31.03	8	31.02	30.90	-5	50,569	-0.01%
2023/10/02	26	30.88	1	31.00	30.90	25	50,758	0.05%
2023/09/28	1	30.80	1	31.20	30.70	0	50,653	0.00%
2023/09/27	12	31.00	6	30.98	31.00	6	50,576	0.01%
2023/09/26	17	30.78	4	30.65	30.70	13	50,905	0.03%
2023/09/25	3	30.68	14	30.65	30.60	-11	51,029	-0.02%
2023/09/22	0	0.00	5	30.64	30.85	-5	51,327	-0.01%
2023/09/21	5	30.44	0	0.00	30.55	5	51,904	0.01%
2023/09/20	5.4	30.70	9.4	30.76	30.55	-4	51,754	-0.01%
2023/09/19	4	31.01	0	0.00	30.95	4	51,653	0.01%
2023/09/18	11.1	31.07	2	31.20	31.05	9.1	51,861	0.02%
2023/09/15	2	31.80	3	31.77	31.80	-1	52,131	0.00%
2023/09/14	11.1	31.81	31.1	31.90	31.85	-20	52,095	-0.04%
2023/09/13	3.2	31.33	3	31.40	31.40	0.2	52,884	0.00%
2023/09/12	21.2	31.40	18	31.08	31.35	3.2	54,129	0.01%
2023/09/11	7.5	30.88	9.3	30.87	30.80	-1.8	54,301	0.00%
2023/09/08	8	31.74	16	31.66	31.75	-8	54,225	-0.01%
2023/09/07	7	31.45	1	32.00	31.40	6	54,489	0.01%
2023/09/06	13.2	31.93	3	32.00	32.00	10.2	54,459	0.02%
2023/09/05	8	31.98	13.1	31.89	32.00	-5.1	54,492	-0.01%
2023/09/04	17.7	31.67	3.1	31.75	31.85	14.7	54,597	0.03%
2023/09/01	27	32.14	2.1	31.85	31.80	25	54,596	0.05%
2023/08/31	24.2	32.01	20	31.86	31.90	4.2	54,525	0.01%
2023/08/30	8	33.05	14	33.04	32.90	-6	54,063	-0.01%
2023/08/29	26.2	33.19	13.1	33.49	33.35	13.1	54,588	0.02%
2023/08/28	6	32.89	22.3	32.60	33.00	-16.3	54,608	-0.03%
2023/08/25	24	32.96	4	33.43	33.15	20	55,001	0.04%
2023/08/24	72.1	34.35	25.1	33.88	33.95	47	54,612	0.09%
2023/08/23	30.1	34.45	43	34.46	34.40	-12.9	54,144	-0.02%
2023/08/22	54	35.36	47	35.30	34.75	7	54,201	0.01%
2023/08/21	57.1	35.08	47	35.13	34.65	10.1	53,634	0.02%
2023/08/18	116.3	35.23	114	35.67	34.75	2.3	53,128	0.00%	大買/大賣/
2023/08/17	132.9	36.98	144.2	37.07	37.00	-11.3	51,737	-0.02%	大買/大賣/
2023/08/16	93	34.96	55.5	35.37	35.95	37.5	49,308	0.08%
2023/08/15	68	35.23	98.5	35.60	35.80	-30.5	47,305	-0.06%
2023/08/14	36	32.92	121.8	32.90	32.75	-85.8	43,592	-0.20%	大賣/
2023/08/11	4.1	30.26	17.1	30.82	30.75	-13	42,224	-0.03%
2023/08/10	22.1	30.03	7	29.98	30.00	15.1	42,016	0.04%
2023/08/09	6	31.35	10	31.48	31.55	-4	41,821	-0.01%
2023/08/08	33	31.43	13.1	31.24	31.40	19.9	41,932	0.05%
2023/08/07	4.2	30.94	13	30.96	30.95	-8.8	41,845	-0.02%
2023/08/04	1	30.10	2	30.08	30.05	-1	41,764	0.00%
2023/08/02	9.1	29.38	5.5	29.40	29.45	3.6	41,937	0.01%
2023/08/01	4	30.08	7	30.09	30.30	-3	41,504	-0.01%
2023/07/31	90.1	30.85	113	30.45	30.45	-22.9	41,356	-0.06%	大賣/
2023/07/28	2.5	31.04	4.7	31.00	31.30	-2.2	40,709	-0.01%
2023/07/27	17.1	31.15	17	31.19	30.95	0.1	40,510	0.00%
2023/07/26	10	31.28	24.3	31.37	31.65	-14.3	40,367	-0.04%
2023/07/25	95.1	32.21	379	31.91	31.80	-283.9	40,130	-0.71%	大賣/鉅額交易
2023/07/24	17	31.67	19	31.53	31.65	-2	39,360	-0.01%
2023/07/21	321.1	31.22	25	30.66	31.05	296.1	38,783	0.76%	大買/鉅額交易
2023/07/20	25.1	30.73	30	30.65	30.45	-5	38,203	-0.01%
2023/07/19	135.2	31.91	136	32.63	31.10	-0.8	37,560	0.00%	大買/大賣/
2023/07/18	114.7	35.67	62.1	35.43	34.45	52.6	35,272	0.15%	大買/
2023/07/17	82	32.55	34.9	32.92	33.55	47.1	31,798	0.15%
2023/07/14	17	30.39	5	30.52	30.50	12	30,673	0.04%
2023/07/13	45.7	31.20	72.3	31.48	30.55	-26.7	30,077	-0.09%
2023/07/12	1	29.30	0	0.00	29.55	1	28,557	0.00%
2023/07/11	0.1	28.75	1	28.75	28.95	-1	28,473	0.00%
2023/07/10	1	28.50	0.5	28.80	28.70	0.5	28,477	0.00%
2023/07/07	18	29.18	0	0.00	29.20	18	28,339	0.06%
2023/07/06	5	29.55	2	29.90	29.80	3	28,080	0.01%
2023/07/05	52.3	30.20	2	30.15	30.05	50.3	27,977	0.18%
2023/07/04	8	30.18	12	30.23	30.25	-4	28,041	-0.01%
2023/07/03	2	29.60	0	0.00	29.70	2	27,839	0.01%
2023/06/30	1.5	29.08	0.3	29.25	29.25	1.3	27,788	0.00%
2023/06/29	7.5	29.95	34	29.85	29.50	-26.5	27,774	-0.10%
2023/06/28	3	28.80	3	28.80	29.05	0	27,222	0.00%
2023/06/27	0.1	28.70	1	28.75	28.75	-0.9	27,184	0.00%
2023/06/26	2	29.05	1	29.15	29.10	1	27,173	0.00%
2023/06/21	9	28.97	7	29.34	29.35	2	27,009	0.01%
2023/06/20	3	28.60	5	28.71	28.90	-2	26,804	-0.01%
2023/06/19	38.5	28.28	12	28.14	28.55	26.5	26,509	0.10%
2023/06/16	15.1	30.45	17.4	29.87	29.90	-2.4	25,537	-0.01%
2023/06/15	0.1	28.60	2	28.50	28.70	-2	24,314	-0.01%
2023/06/14	0	0.00	1	28.45	28.55	-1	24,163	0.00%
2023/06/13	2.1	29.10	2	28.85	29.00	0.1	24,213	0.00%
2023/06/12	26	28.63	0	0.00	28.50	26	23,926	0.11%
2023/06/09	0	0.00	11	28.73	28.85	-11	23,889	-0.05%
2023/06/08	10	28.18	13	28.62	28.20	-3	23,909	-0.01%
2023/06/07	3	28.03	12.3	28.30	28.45	-9.3	23,649	-0.04%
2023/06/06	1	28.00	14	28.02	28.00	-13	23,409	-0.06%
2023/06/05	23	28.50	8	28.68	28.25	15	23,204	0.06%
2023/06/02	4.1	28.53	36.1	28.36	28.40	-32	22,916	-0.14%
2023/06/01	4	27.23	4	27.00	27.30	0	22,195	0.00%
2023/05/31	1	27.45	10	27.50	27.85	-9	21,705	-0.04%
2023/05/30	10.1	27.50	24	27.37	27.55	-14	20,963	-0.07%
2023/05/29	13.3	28.18	8	28.14	28.15	5.2	20,625	0.03%
2023/05/26	4.4	27.60	4	27.43	27.55	0.4	19,923	0.00%
2023/05/25	0	26.90	65	27.01	27.35	-65	19,340	-0.34%
2023/05/24	5	26.40	10	26.61	27.00	-5	18,896	-0.03%
2023/05/23	4	26.31	3	26.40	26.45	1	18,417	0.01%
2023/05/22	1.1	26.88	2.2	26.65	26.70	-1.2	18,037	-0.01%
2023/05/19	0.3	26.23	8	26.33	26.40	-7.7	17,650	-0.04%
2023/05/18	17	26.58	16	26.79	26.45	1	17,539	0.01%
2023/05/17	0	0.00	15.3	26.29	26.35	-15.3	17,261	-0.09%
2023/05/16	1.1	25.89	4.4	25.95	26.00	-3.4	16,926	-0.02%
2023/05/15	6	25.92	3	25.93	25.90	3	16,867	0.02%
2023/05/12	0.1	25.50	3	25.72	25.85	-3	16,744	-0.02%
2023/05/11	0.1	25.50	3	25.72	25.85	-3	16,429	-0.02%
2023/05/10	3	25.28	16.1	25.49	25.60	-13.1	16,053	-0.08%
2023/05/09	6	25.19	16.5	25.21	25.35	-10.5	15,868	-0.07%
2023/05/08	2	24.23	10	24.53	24.60	-8	15,673	-0.05%
2023/05/05	2	24.10	16	24.09	24.15	-14	15,584	-0.09%
2023/05/04	7	24.15	3	24.25	24.15	4	15,642	0.03%
2023/05/03	5	24.26	0	24.35	24.40	5	15,683	0.03%
2023/05/02	4	24.25	3.2	24.31	24.30	0.9	15,828	0.01%
2023/04/28	2.1	23.88	2	24.00	23.95	0.1	15,869	0.00%
2023/04/27	0.1	23.90	0	0.00	23.75	0.1	15,757	0.00%
2023/04/26	4.2	23.63	4	23.83	23.75	0.2	15,773	0.00%
2023/04/25	12	23.63	0	0.00	23.70	12	15,642	0.08%
2023/04/24	6.1	23.98	1	24.05	23.95	5.1	15,494	0.03%
2023/04/21	0.2	24.50	3	24.50	24.40	-2.8	15,237	-0.02%
2023/04/20	4.1	24.26	2	24.25	24.15	2.1	14,956	0.01%
2023/04/19	2.1	25.60	27	25.63	25.65	-24.9	14,496	-0.17%
2023/04/18	2.1	25.12	3	25.20	25.15	-0.9	13,798	-0.01%
2023/04/17	4.9	25.16	18	25.18	25.15	-13.1	13,663	-0.10%
2023/04/14	14	25.29	31	25.26	25.25	-17	13,369	-0.13%
2023/04/13	2	25.80	3.5	25.57	25.55	-1.5	13,242	-0.01%
2023/04/12	0.5	25.65	2	25.73	25.75	-1.5	13,085	-0.01%
2023/04/11	2	25.68	13	25.75	25.75	-11	12,964	-0.08%
2023/04/10	3	25.65	0	0.00	25.65	3	12,817	0.02%
2023/04/07	1.1	25.55	18	25.55	25.65	-17	12,730	-0.13%
2023/04/06	1	25.45	33	25.40	25.45	-32	12,503	-0.26%
2023/03/31	3	25.37	2	25.35	25.25	1	12,322	0.01%
2023/03/30	1.1	24.94	11	25.10	25.25	-9.9	12,469	-0.08%
2023/03/29	0.1	24.70	31	24.80	24.80	-31	12,536	-0.25%
2023/03/27	0	0.00	37	24.85	24.75	-37	13,389	-0.28%
2023/03/24	1	24.75	1	24.75	24.70	0	13,798	0.00%
2023/03/23	15	24.89	0	0.00	24.85	15	13,642	0.11%
2023/03/22	6	24.64	102.7	24.65	24.70	-96.7	13,471	-0.72%	大賣/
2023/03/21	2	24.30	9	24.22	24.30	-7	13,442	-0.05%
2023/03/20	2	24.00	0	0.00	24.00	2	13,388	0.01%
2023/03/16	1	23.80	5	23.84	24.20	-4	13,026	-0.03%
2023/03/10	0	0.00	2	24.60	24.65	-2	12,437	-0.02%
2023/03/07	2	24.75	0	0.00	24.85	2	12,695	0.02%
2023/03/06	36	24.67	4.1	24.60	24.85	31.9	12,786	0.25%
2023/03/03	0	0.00	11	24.39	24.40	-11	12,706	-0.09%
2023/03/02	1	24.35	0	0.00	24.25	1	12,801	0.01%
2023/03/01	12	24.20	0	0.00	24.25	12	12,786	0.09%
2023/02/24	0	0.00	3	24.25	24.15	-3	12,860	-0.02%
2023/02/23	1	23.95	4	23.83	24.15	-3	12,846	-0.02%
2023/02/22	0	0.00	5	23.70	23.70	-5	12,771	-0.04%
2023/02/20	0	0.00	2	23.55	23.60	-2	12,920	-0.02%
2023/02/17	1	23.50	0	0.00	23.55	1	13,002	0.01%
2023/02/16	4	23.50	0	0.00	23.50	4	13,193	0.03%
2023/02/15	0	0.00	6	23.48	23.50	-6	13,040	-0.05%
2023/02/14	3	23.57	0	0.00	23.50	3	12,968	0.02%
2023/02/13	0	0.00	1	23.60	23.70	-1	12,924	-0.01%
2023/02/10	8	23.47	0	0.00	23.45	8	12,848	0.06%
2023/02/09	0	0.00	1	23.60	23.55	-1	12,789	-0.01%
2023/02/08	1	23.65	2	23.55	23.50	-1	12,855	-0.01%
2023/02/07	0	0.00	5	23.52	23.60	-5	12,873	-0.04%
2023/02/06	0	0.00	1	23.15	23.40	-1	12,765	-0.01%
2023/02/03	0	0.00	31	23.05	22.95	-31	12,554	-0.25%
2023/02/02	0	0.00	8	23.05	23.05	-8	12,592	-0.06%
2023/02/01	5	22.71	0	0.00	22.80	5	12,490	0.04%
2023/01/31	10.3	22.78	0	0.00	22.60	10.3	12,547	0.08%
2023/01/30	1	23.10	7	23.08	23.20	-6	12,313	-0.05%
2023/01/17	1	22.80	0	0.00	22.85	1	12,125	0.01%
2023/01/16	3	22.77	0	0.00	22.75	3	12,192	0.02%
2023/01/13	10	22.70	10	22.70	22.70	0	12,389	0.00%
2023/01/12	6	22.94	10	22.78	22.70	-4	12,602	-0.03%
2023/01/11	1	23.00	0	0.00	22.90	1	12,773	0.01%
2023/01/09	0	0.00	26	23.17	23.30	-26	13,108	-0.20%
2023/01/06	0	0.00	10	23.05	23.05	-10	13,176	-0.08%
2023/01/05	0	0.00	2	22.98	23.00	-2	13,362	-0.01%
2023/01/03	2	22.98	1	23.10	23.20	1	13,536	0.01%
2022/12/30	0	0.00	5	23.05	23.05	-5	13,484	-0.04%
2022/12/29	1	22.70	4	22.90	23.05	-3	13,441	-0.02%
2022/12/28	0	0.00	5	22.80	22.95	-5	13,509	-0.04%
2022/12/26	1	22.90	0	0.00	23.00	1	13,737	0.01%
2022/12/23	1	22.85	0	0.00	22.95	1	13,967	0.01%
2022/12/22	1	22.80	1	22.85	22.85	0	14,309	0.00%
2022/12/21	3	22.72	2	22.55	22.85	1	14,272	0.01%
2022/12/19	1	22.45	12	22.70	22.85	-11	13,870	-0.08%
2022/12/14	0	0.00	3	21.90	22.00	-3	13,622	-0.02%
2022/12/13	7	21.75	0	0.00	21.70	7	13,995	0.05%
2022/12/12	0.1	21.75	6	21.80	21.95	-5.9	14,126	-0.04%
2022/12/09	0	0.00	3	21.90	21.95	-3	14,698	-0.02%
2022/12/06	0	0.00	1.3	21.70	21.70	-1.3	14,916	-0.01%
2022/12/05	5	21.75	0	0.00	21.85	5	14,939	0.03%
2022/12/02	9	21.60	0	0.00	21.55	9	14,949	0.06%
2022/12/01	1	21.55	0	0.00	21.55	1	14,917	0.01%
2022/11/30	2	21.33	0	0.00	21.65	2	14,812	0.01%
2022/11/29	1	21.50	0	0.00	21.50	1	14,615	0.01%
2022/11/28	0.2	21.40	0	21.47	21.75	0.2	14,614	0.00%
2022/11/25	0	0.00	4	21.40	21.60	-4	14,694	-0.03%
2022/11/24	2	21.23	4	21.25	21.85	-2	14,705	-0.01%
2022/11/23	0	0.00	1	21.00	21.05	-1	14,700	-0.01%
2022/11/22	4.1	20.76	0	0.00	20.90	4.1	14,772	0.03%
2022/11/21	8	21.16	0	0.00	21.10	8	14,560	0.05%
2022/11/17	6	21.51	0	0.00	21.60	6	14,440	0.04%
2022/11/16	0.1	21.85	0	21.90	21.70	0.1	14,421	0.00%
2022/11/14	1	21.70	2	22.03	22.00	-1	14,450	-0.01%
2022/11/11	0	0.00	5	21.97	22.05	-5	14,255	-0.04%
2022/11/10	1	21.75	0	0.00	21.75	1	14,210	0.01%
2022/11/09	0	0.00	10	21.73	21.80	-10	14,301	-0.07%
2022/11/08	1.1	21.40	1	21.45	21.45	0.1	14,680	0.00%
2022/11/07	2.1	21.33	1	21.40	21.45	1.1	14,641	0.01%
2022/11/04	0	0.00	5	20.95	21.30	-5	14,700	-0.03%
2022/11/03	3	20.80	13	20.91	20.90	-10	14,689	-0.07%
2022/11/01	2	20.93	0	0.00	20.90	2	14,687	0.01%
2022/10/31	1	20.90	3	21.05	21.10	-2	14,710	-0.01%
2022/10/28	0.1	20.80	0	0.00	20.75	0.1	14,713	0.00%
2022/10/27	2	20.65	0	0.00	20.60	2	14,779	0.01%
2022/10/26	1	20.55	0	0.00	20.55	1	14,771	0.01%
2022/10/25	0	0.00	3	20.65	20.75	-3	14,761	-0.02%
2022/10/24	3	20.85	0	0.00	20.75	3	14,776	0.02%
2022/10/21	2	20.90	0	0.00	20.85	2	14,742	0.01%
2022/10/20	5.3	20.95	1	20.90	21.05	4.3	14,553	0.03%
2022/10/19	3	21.13	0.1	21.30	21.05	2.9	14,367	0.02%
2022/10/18	13	21.09	0	0.00	21.15	13	14,133	0.09%
2022/10/17	7	21.17	4	21.29	21.25	3	14,114	0.02%
2022/10/14	6	21.41	1	21.50	21.40	5	14,140	0.04%
2022/10/12	1	21.55	0	0.00	21.50	1	14,308	0.01%
2022/10/11	3	21.50	0	0.00	21.35	3	14,472	0.02%
2022/10/05	3	21.75	0	0.00	21.70	3	14,545	0.02%
2022/10/04	1	21.65	0	0.00	21.70	1	14,551	0.01%
2022/10/03	6	21.51	0	0.00	21.45	6	14,387	0.04%
2022/09/30	1.1	21.56	0	0.00	21.70	1.1	14,324	0.01%
2022/09/29	21	21.70	0	0.00	21.75	21	14,197	0.15%
2022/09/28	0	0.00	100	21.75	21.70	-100	14,069	-0.71%
2022/09/27	11	21.80	2	21.75	21.80	9	13,909	0.06%
2022/09/26	2	21.93	3	22.00	21.90	-1	13,779	-0.01%
2022/09/23	0	22.25	0	0.00	22.10	0	13,858	0.00%
2022/09/22	1	22.10	0	0.00	22.05	1	14,166	0.01%
2022/09/21	5.1	22.31	0	0.00	22.25	5.1	13,819	0.04%
2022/09/16	6	22.50	0	0.00	22.50	6	12,936	0.05%
2022/09/15	0	0.00	3	22.95	22.80	-3	12,394	-0.02%
2022/09/14	3	22.60	0	0.00	22.55	3	12,235	0.02%
2022/09/13	3	22.98	0	0.00	23.15	3	12,225	0.02%
2022/09/12	0	0.00	1	23.10	23.00	-1	12,357	-0.01%
2022/09/08	1	22.45	0	0.00	23.00	1	12,637	0.01%
2022/09/05	1	22.60	0	0.00	22.55	1	12,499	0.01%
2022/09/02	36	22.55	0	0.00	22.40	36	12,609	0.29%
2022/09/01	4	22.56	8	22.80	22.65	-4	12,518	-0.03%
2022/08/31	1	22.70	2	22.85	22.75	-1	12,353	-0.01%
2022/08/26	4	23.05	4	23.05	23.00	0	12,167	0.00%
2022/08/23	10	23.05	2	23.05	22.90	8	12,858	0.06%
2022/08/22	0	0.00	10	23.05	23.15	-10	12,917	-0.08%
2022/08/19	2	22.90	24	22.90	22.90	-22	12,878	-0.17%
2022/08/18	0	0.00	1	22.65	22.75	-1	12,949	-0.01%
2022/08/17	4	22.45	0	0.00	22.60	4	13,083	0.03%
2022/08/16	2	22.40	4	22.49	22.50	-2	13,170	-0.02%
2022/08/15	8	22.39	4	22.50	22.45	4	13,258	0.03%
2022/08/09	3	23.10	2	23.10	23.10	1	13,341	0.01%
2022/08/08	0	0.00	1	23.10	23.10	-1	13,627	-0.01%
2022/08/02	0	0.00	4	22.85	22.95	-4	14,540	-0.03%
2022/07/26	1	22.65	0	0.00	22.60	1	14,942	0.01%
2022/07/21	0	0.00	4	22.25	22.40	-4	15,449	-0.03%
2022/07/20	4	22.05	2	22.15	22.10	2	15,553	0.01%
2022/07/19	0	0.00	1	21.75	21.95	-1	15,823	-0.01%
2022/07/18	1	21.75	0	0.00	21.90	1	16,960	0.01%
2022/07/14	0	0.00	5.1	22.10	22.00	-5.1	17,639	-0.03%
2022/07/13	0	0.00	10	22.18	22.25	-10	17,912	-0.06%
2022/07/12	13.1	21.72	0	0.00	21.85	13.1	18,063	0.07%
2022/07/11	0	0.00	1	21.95	21.90	-1	18,099	-0.01%
2022/07/08	2	22.00	11	21.86	21.90	-9	18,279	-0.05%
2022/07/07	1	21.70	0	0.00	21.65	1	18,463	0.01%
2022/07/06	3	21.55	10	21.50	21.40	-7	18,669	-0.04%
2022/07/05	4	22.16	30	22.22	22.15	-26	18,745	-0.14%
2022/07/04	2	22.33	10	22.35	22.30	-8	18,905	-0.04%
2022/07/01	0	0.00	4	22.40	22.40	-4	19,240	-0.02%
2022/06/30	3	22.67	2	22.65	22.75	1	19,139	0.01%
2022/06/27	0	0.00	2	22.90	22.80	-2	18,957	-0.01%
2022/06/24	0	0.00	2	22.80	22.75	-2	18,983	-0.01%
2022/06/23	0	0.00	6	22.85	22.85	-6	19,001	-0.03%
2022/06/20	2	22.55	2	22.35	22.35	0	18,967	0.00%
2022/06/15	1	22.95	3	23.00	22.85	-2	18,990	-0.01%
2022/06/13	0	0.00	2.2	23.10	23.00	-2.2	20,222	-0.01%
2022/06/08	1	23.20	1	23.15	23.20	0	20,185	0.00%
2022/06/07	1	23.00	0.1	23.10	23.00	0.9	20,200	0.00%
2022/06/06	0	0.00	22	23.15	23.20	-22	20,134	-0.11%
2022/05/31	0	22.90	5	23.00	23.00	-5	20,364	-0.02%
2022/05/27	1	22.80	5	22.85	22.80	-4	19,772	-0.02%
2022/05/26	3	22.48	5	22.50	22.50	-2	19,786	-0.01%
2022/05/25	0	0.00	4	22.51	22.60	-4	19,846	-0.02%
2022/05/24	1	22.35	0	0.00	22.20	1	19,892	0.01%
2022/05/23	4	22.39	0	0.00	22.20	4	19,825	0.02%
2022/05/20	10	22.60	0	0.00	22.60	10	19,757	0.05%
2022/05/19	0	0.00	209	22.93	22.90	-209	19,647	-1.06%	大賣/鉅額交易
2022/05/18	1	22.85	2	23.00	23.05	-1	19,607	-0.01%
2022/05/17	1	22.90	11	23.00	22.90	-10	19,367	-0.05%
2022/05/16	4	22.95	7	22.85	23.00	-3	19,276	-0.02%
2022/05/13	45.1	22.50	39	22.71	22.90	6.1	19,087	0.03%
2022/05/12	56.1	22.89	12	22.79	23.00	44.1	18,806	0.23%
2022/05/11	0	0.00	5	22.83	23.00	-5	18,636	-0.03%
2022/05/10	0	0.00	15	23.03	23.05	-15	18,654	-0.08%
2022/05/09	2	22.45	3	22.65	22.65	-1	18,542	-0.01%
2022/05/06	0	0.00	1.2	22.51	22.60	-1.2	18,525	-0.01%
2022/05/05	16	22.67	2	22.65	22.55	14	18,546	0.08%
2022/05/04	3	22.68	7.4	22.56	22.65	-4.4	18,562	-0.02%
2022/05/03	0.1	22.15	5	22.10	22.10	-5	18,536	-0.03%
2022/04/29	3	22.20	5	22.20	22.25	-2	18,661	-0.01%
2022/04/28	7.1	21.83	0	0.00	22.00	7.1	18,851	0.04%
2022/04/27	8.1	22.01	2.6	22.04	22.10	5.5	18,641	0.03%
2022/04/26	7	22.43	0.2	22.50	22.60	6.8	18,406	0.04%
2022/04/25	39.5	22.27	2	22.30	22.20	37.5	18,360	0.20%
2022/04/22	51.8	22.83	4.6	22.93	22.80	47.3	17,961	0.26%
2022/04/21	5.3	25.36	14	25.39	25.40	-8.7	16,765	-0.05%
2022/04/20	27.4	25.24	14	25.24	25.20	13.4	16,338	0.08%
2022/04/19	14.2	25.27	1	25.40	25.20	13.2	16,006	0.08%
2022/04/18	11	25.29	0	0.00	25.40	11	15,785	0.07%
2022/04/15	32	25.34	0	0.00	25.45	32	15,557	0.21%
2022/04/14	4.1	25.44	0	0.00	25.40	4.1	15,513	0.03%
2022/04/13	17	25.50	3	25.70	25.70	14	15,426	0.09%
2022/04/12	18	25.39	3	25.37	25.35	15	15,428	0.10%
2022/04/11	33	25.72	37	25.60	25.65	-4	15,208	-0.03%
2022/04/08	21.1	26.15	13	26.13	26.15	8.1	14,879	0.05%
2022/04/07	32.3	26.44	1	26.20	26.05	31.3	14,650	0.21%
2022/04/06	19	26.64	18	26.76	26.90	1	14,276	0.01%
2022/04/01	11.1	26.68	13	26.81	26.90	-1.9	14,110	-0.01%
2022/03/31	9	26.82	1	26.85	26.80	8	14,020	0.06%
2022/03/30	1	26.95	1	27.00	26.90	0	13,893	0.00%
2022/03/29	6.1	27.00	1	27.00	26.95	5.1	14,007	0.04%
2022/03/28	5	26.80	6	26.96	27.20	-1	14,061	-0.01%
2022/03/25	0.3	26.95	2	27.00	27.00	-1.7	14,183	-0.01%
2022/03/24	16	26.75	16	26.86	26.90	0	14,299	0.00%
2022/03/23	1	26.75	0	0.00	26.75	1	14,477	0.01%
2022/03/22	6.1	26.65	15	26.90	27.00	-9	14,460	-0.06%
2022/03/21	18	26.81	0	0.00	26.80	18	14,428	0.12%
2022/03/18	4	26.75	17	26.95	27.00	-13	14,336	-0.09%
2022/03/17	39	26.92	34	26.84	26.80	5	14,138	0.04%
2022/03/16	11	26.85	31	26.79	27.00	-20	14,342	-0.14%
2022/03/15	13	25.75	16	25.83	25.80	-3	13,601	-0.02%
2022/03/14	0	0.00	7	25.82	25.90	-7	13,626	-0.05%
2022/03/11	0	0.00	2	25.80	25.85	-2	13,620	-0.01%
2022/03/10	0	0.00	12	25.64	25.70	-12	13,782	-0.09%
2022/03/09	10	25.13	28	25.19	25.30	-18	13,886	-0.13%
2022/03/08	21	25.09	14	25.06	25.10	7	13,954	0.05%
2022/03/07	13	25.12	6	25.30	25.35	7	13,844	0.05%
2022/03/04	2.1	25.68	0	0.00	25.70	2.1	14,002	0.01%
2022/03/03	2	25.85	23	25.85	25.95	-21	14,031	-0.15%
2022/03/02	3	25.75	0	0.00	25.75	3	14,040	0.02%
2022/03/01	0	0.00	17	25.66	25.80	-17	13,999	-0.12%
2022/02/25	5	25.34	12	25.40	25.40	-7	13,959	-0.05%
2022/02/24	2	25.50	4	25.55	25.50	-2	13,889	-0.01%
2022/02/23	0	0.00	1	25.75	25.85	-1	13,790	-0.01%
2022/02/22	5	25.72	11.1	25.62	25.85	-6.1	13,908	-0.04%
2022/02/21	2	25.60	1	25.65	25.65	1	13,934	0.01%
2022/02/18	0	0.00	11	25.65	25.75	-11	14,037	-0.08%
2022/02/17	0	0.00	2	25.50	25.50	-2	14,139	-0.01%
2022/02/16	15	25.28	0	0.00	25.35	15	14,317	0.10%
2022/02/15	5	25.27	3	25.32	25.25	2	14,661	0.01%
2022/02/14	7	25.43	1.8	25.52	25.50	5.2	14,562	0.04%
2022/02/11	9	25.72	1	25.55	25.75	8	14,683	0.05%
2022/02/10	4	25.55	0	0.00	25.70	4	14,630	0.03%
2022/02/09	14	25.53	6.4	25.65	25.80	7.6	14,471	0.05%
2022/02/08	1.1	25.50	16	25.47	25.55	-14.9	14,365	-0.10%
2022/02/07	2	25.15	0	0.00	25.15	2	14,350	0.01%
2022/01/26	2	25.15	9.6	25.20	25.20	-7.6	14,168	-0.05%
2022/01/25	40	25.11	27	25.14	25.25	13	14,108	0.09%
2022/01/24	5	25.10	8	25.30	25.45	-3	14,016	-0.02%
2022/01/21	31	25.08	29	25.10	25.45	2	13,937	0.01%
2022/01/20	0.3	25.40	1	25.40	25.45	-0.7	13,623	-0.01%
2022/01/19	1	25.25	31	25.47	25.45	-30	13,645	-0.22%
2022/01/18	27	25.54	19	25.62	25.45	8	13,570	0.06%
2022/01/17	10	25.03	7	25.07	25.30	3	13,371	0.02%
2022/01/13	0	0.00	7	24.99	25.00	-7	13,383	-0.05%
2022/01/12	4	24.85	1	24.85	24.90	3	13,374	0.02%
2022/01/11	9.1	24.89	5	24.93	25.00	4.1	13,316	0.03%
2022/01/10	0	0.00	11.1	24.80	24.85	-11.1	13,251	-0.08%
2022/01/07	2	24.63	17	24.66	24.75	-15	13,251	-0.11%
2022/01/06	1	24.40	1	24.65	24.65	0	13,149	0.00%
2022/01/05	0	0.00	18	24.46	24.55	-18	13,282	-0.14%
2022/01/04	1	24.30	15	24.32	24.35	-14	13,433	-0.10%
2022/01/03	1	24.20	1	24.15	24.30	0	13,452	0.00%
2021/12/30	16	24.10	7	24.16	24.20	9	13,610	0.07%
2021/12/29	2	24.18	2	24.20	24.25	0	13,801	0.00%
2021/12/28	0.2	24.15	1	24.20	24.20	-0.9	13,908	-0.01%
2021/12/27	1	24.05	4	24.10	24.15	-3	14,016	-0.02%
2021/12/24	0	0.00	5	23.95	24.05	-5	14,162	-0.04%
2021/12/23	1	23.95	0	0.00	23.80	1	14,345	0.01%
2021/12/22	3	23.85	3	23.90	24.00	0	14,331	0.00%
2021/12/21	12	23.91	0	0.00	23.85	12	14,301	0.08%
2021/12/20	3	23.93	6	23.98	23.90	-3	14,237	-0.02%
2021/12/17	5	24.05	35	24.00	24.00	-30	14,247	-0.21%
2021/12/16	0	0.00	38	24.10	24.00	-38	14,259	-0.27%
2021/12/15	5	23.80	0	0.00	23.75	5	14,593	0.03%
2021/12/14	0	0.00	5	23.85	23.85	-5	14,837	-0.03%
2021/12/13	6.5	24.18	10	24.15	24.05	-3.5	14,932	-0.02%
2021/12/10	6	24.40	35.4	24.54	24.30	-29.4	15,016	-0.20%
2021/12/09	0	0.00	1	23.80	24.00	-1	14,564	-0.01%
2021/12/08	3	23.65	1	23.85	23.60	2	14,393	0.01%
2021/12/06	0.1	23.80	28	23.71	23.85	-27.9	14,248	-0.20%
2021/12/03	69	23.36	0	0.00	23.30	69	14,120	0.49%
2021/12/02	0.1	23.45	0	0.00	23.35	0.1	14,198	0.00%
2021/12/01	4	23.40	0	23.40	23.45	4	14,217	0.03%
2021/11/30	1	23.40	0	0.00	23.15	1	14,157	0.01%
2021/11/29	11.3	23.40	3	23.32	23.35	8.3	13,775	0.06%
2021/11/26	19.3	23.44	23	23.45	23.40	-3.7	13,747	-0.03%
2021/11/25	4.3	23.61	0	0.00	23.60	4.3	13,801	0.03%
2021/11/24	0	0.00	1	23.50	23.75	-1	13,816	-0.01%
2021/11/23	7	23.32	100	23.65	23.55	-93	13,803	-0.67%
2021/11/22	10	23.45	0	0.00	23.55	10	13,715	0.07%
2021/11/19	45	23.49	0	0.00	23.55	45	13,665	0.33%
2021/11/18	38	23.62	0	0.00	23.60	38	13,652	0.28%
2021/11/17	30	23.61	0	0.00	23.75	30	13,573	0.22%
2021/11/16	109.3	23.65	2	23.78	23.70	107.3	13,647	0.79%	大買/鉅額交易
2021/11/15	19	23.65	9	23.69	23.70	10	13,673	0.07%
2021/11/12	27	23.85	4	23.95	23.90	23	13,587	0.17%
2021/11/11	0	0.00	3	24.07	24.10	-3	13,693	-0.02%
2021/11/10	4	24.04	15	24.03	24.15	-11	13,861	-0.08%
2021/11/08	5	24.23	2	24.33	24.40	3	13,820	0.02%
2021/11/05	0	0.00	3	24.28	24.35	-3	13,925	-0.02%
2021/11/04	0	0.00	0.1	24.30	24.30	-0.1	14,145	0.00%
2021/11/03	2	24.55	4	24.46	24.55	-2	14,093	-0.01%
2021/11/02	10	24.28	1	24.25	24.20	9	14,152	0.06%
2021/11/01	4	24.19	0	24.30	24.20	4	14,143	0.03%
2021/10/29	5	24.50	0	0.00	24.45	5	14,135	0.04%
2021/10/28	0	0.00	4	24.80	24.85	-4	14,038	-0.03%
2021/10/27	6	24.73	6.4	24.71	24.80	-0.4	14,068	0.00%
2021/10/26	2	24.45	8.1	24.51	24.60	-6.1	14,283	-0.04%
2021/10/25	0	0.00	10.1	24.45	24.45	-10.1	14,277	-0.07%
2021/10/22	0	0.00	5.1	24.27	24.30	-5.1	14,325	-0.04%
2021/10/21	5	24.10	0.1	24.10	24.00	5	14,203	0.03%
2021/10/20	0	0.00	28	24.00	23.90	-28	14,157	-0.20%
2021/10/19	3	23.95	2	24.08	23.90	1	14,188	0.01%
2021/10/18	9	24.00	6	24.08	24.05	3	14,411	0.02%
2021/10/15	2	24.03	2.7	24.06	24.05	-0.7	14,547	0.00%
2021/10/13	0	0.00	1.3	24.28	24.10	-1.3	14,681	-0.01%
2021/10/12	2	24.13	16	24.25	24.10	-14	14,657	-0.10%
2021/10/08	3	24.15	10	24.13	24.15	-7	14,498	-0.05%
2021/10/07	1	24.15	5.2	24.21	24.15	-4.2	14,633	-0.03%
2021/10/06	0	0.00	0.2	23.70	23.90	-0.2	14,678	0.00%
2021/10/05	2	23.45	0	0.00	23.40	2	14,554	0.01%
2021/10/04	4	23.50	0	0.00	23.60	4	14,670	0.03%
2021/10/01	1.1	23.30	15	23.38	23.60	-14	14,639	-0.10%
2021/09/30	2	23.60	10	23.55	23.60	-8	14,627	-0.05%
2021/09/29	3.1	23.55	20	23.60	23.85	-16.9	14,576	-0.12%
2021/09/28	10	23.90	2	23.90	24.00	8	14,479	0.06%
2021/09/27	0	0.00	0.1	24.20	24.30	-0.1	14,433	0.00%
2021/09/23	11.2	24.07	2.1	24.29	24.00	9.1	14,687	0.06%
2021/09/22	3.3	23.47	2.6	23.66	24.05	0.7	14,591	0.00%
2021/09/17	8.1	23.54	6.2	23.70	23.50	1.9	14,235	0.01%
2021/09/16	2	23.52	18	23.43	23.60	-16	14,007	-0.11%
2021/09/15	5.1	23.43	5.4	23.29	23.40	-0.3	14,018	0.00%
2021/09/14	0	0.00	26	22.95	23.10	-26	14,051	-0.19%
2021/09/13	0.3	22.90	164	22.90	22.90	-163.8	14,292	-1.15%	大賣/鉅額交易
2021/09/10	1.1	22.75	0	0.00	22.80	1.1	14,456	0.01%
2021/09/09	0.1	22.70	2	22.70	22.65	-1.9	14,787	-0.01%
2021/09/08	0.9	22.80	24	22.84	22.80	-23.1	15,007	-0.15%
2021/09/07	0.3	22.82	11	22.62	23.00	-10.7	15,172	-0.07%
2021/09/06	4.3	22.85	2	22.75	22.65	2.3	15,204	0.01%
2021/09/03	6.3	22.73	3	22.80	22.80	3.3	15,320	0.02%
2021/09/02	0.1	22.70	0	0.00	22.55	0.1	15,551	0.00%
2021/09/01	0.3	22.87	10	22.65	22.85	-9.7	15,757	-0.06%
2021/08/31	0.1	22.70	1	22.60	22.90	-1	15,853	-0.01%
2021/08/30	6	22.60	7	22.62	22.70	-1	15,925	-0.01%
2021/08/27	2.1	22.50	9	22.49	22.60	-6.9	15,977	-0.04%
2021/08/26	3	22.30	1	22.45	22.45	2	16,008	0.01%
2021/08/25	16	22.63	5	22.65	22.55	11	16,117	0.07%
2021/08/24	0	0.00	88	22.61	22.55	-88	16,090	-0.55%
2021/08/20	9.2	22.40	28	22.37	22.35	-18.8	16,081	-0.12%
2021/08/19	0.4	22.15	6	22.22	22.30	-5.6	16,144	-0.03%
2021/08/18	8	22.19	11	22.18	22.30	-3	15,964	-0.02%
2021/08/17	17.5	22.11	122	22.12	22.30	-104.5	15,900	-0.66%	大賣/鉅額交易
2021/08/16	34.3	21.76	25	21.76	21.70	9.3	15,513	0.06%
2021/08/13	0.3	21.68	0	0.00	21.65	0.3	16,457	0.00%
2021/08/12	1	21.55	0	0.00	21.55	1	16,734	0.01%
2021/08/11	23	21.79	1	21.75	21.80	22	16,849	0.13%
2021/08/10	8.4	21.69	14	21.78	21.85	-5.7	17,030	-0.03%
2021/08/09	6.2	21.31	0	0.00	21.40	6.2	17,094	0.04%
2021/08/06	1	21.45	0	0.00	21.45	1	17,339	0.01%
2021/08/05	10.2	21.50	0	0.00	21.55	10.2	17,850	0.06%
2021/08/04	1.5	21.42	0	0.00	21.45	1.5	18,453	0.01%
2021/08/03	16.3	21.47	0	0.00	21.55	16.3	18,878	0.09%
2021/07/30	22	21.50	4	21.50	21.60	18	19,314	0.09%
2021/07/29	7	21.66	0	0.00	21.70	7	19,327	0.04%
2021/07/28	160	21.65	0	0.00	21.75	160	19,507	0.82%	大買/鉅額交易
2021/07/27	3	21.78	0	0.00	21.85	3	19,971	0.02%
2021/07/26	12	21.85	0	0.00	21.85	12	20,249	0.06%
2021/07/23	9	21.89	0	0.00	21.90	9	20,511	0.04%
2021/07/22	17.2	21.88	24	21.88	22.00	-6.8	20,972	-0.03%
2021/07/21	168	22.04	0	0.00	22.00	168	21,041	0.80%	大買/鉅額交易
2021/07/20	26.1	21.99	1	22.00	22.05	25.1	21,251	0.12%
2021/07/19	5	22.00	0	0.00	22.05	5	22,468	0.02%
2021/07/16	10	22.05	1.3	22.07	22.15	8.7	23,230	0.04%
2021/07/15	32	22.11	0	0.00	22.15	32	23,471	0.14%
2021/07/14	0	0.00	6	22.05	22.20	-6	23,724	-0.03%
2021/07/12	2	22.10	1	22.20	22.10	1	24,047	0.00%
2021/07/09	28.1	22.06	12	22.13	22.10	16.1	24,178	0.07%
2021/07/08	3	22.20	0	0.00	22.30	3	24,248	0.01%
2021/07/07	2	22.30	6	22.20	22.30	-4	24,722	-0.02%
2021/07/06	10.5	22.31	29	22.39	22.45	-18.5	24,891	-0.07%
2021/07/05	12.5	22.21	3.5	22.19	22.25	9	25,062	0.04%
2021/07/02	23	22.05	4	22.09	22.05	19	25,366	0.07%
2021/07/01	216	22.13	2	22.10	22.00	214	25,664	0.83%	大買/鉅額交易
2021/06/30	10	22.38	10	22.27	22.35	0	25,955	0.00%
2021/06/29	68	22.04	40.1	22.06	22.05	27.9	26,300	0.11%
2021/06/28	15.5	22.04	50	22.02	22.00	-34.5	27,021	-0.13%
2021/06/25	9	22.11	0	0.00	22.05	9	28,652	0.03%
2021/06/24	3	22.20	0	0.00	22.10	3	29,580	0.01%
2021/06/23	4	22.13	9	22.09	22.10	-5	29,494	-0.02%
2021/06/22	46	22.35	0	0.00	22.30	46	29,422	0.16%
2021/06/21	4	22.64	0	0.00	22.60	4	29,223	0.01%
2021/06/18	1	22.95	8	23.26	23.05	-7	29,234	-0.02%
2021/06/17	2	22.75	1	22.95	23.05	1	29,140	0.00%
2021/06/16	5	23.00	27	22.60	23.00	-22	29,508	-0.07%
2021/06/15	2.4	22.41	6	22.48	22.50	-3.7	29,564	-0.01%
2021/06/11	5	22.70	1	22.85	22.65	4	29,429	0.01%
2021/06/10	3.1	22.65	5	22.65	22.85	-2	29,604	-0.01%
2021/06/09	2	22.93	0	0.00	22.95	2	29,422	0.01%
2021/06/07	2	23.00	12	23.08	23.05	-10	29,400	-0.03%
2021/06/04	53	23.20	10	23.20	23.20	43	29,270	0.15%
2021/06/03	10	23.20	1	23.25	23.40	9	29,369	0.03%
2021/06/02	5.1	23.23	0	0.00	23.10	5.1	29,417	0.02%
2021/06/01	2	23.45	2	23.60	23.45	0	29,497	0.00%
2021/05/31	103	23.30	55.6	23.44	23.45	47.4	29,720	0.16%	大買/
2021/05/28	23	23.30	3	23.40	23.30	20	29,823	0.07%
2021/05/27	33	23.33	6	23.38	23.40	27	30,018	0.09%
2021/05/26	10	23.30	0	0.00	23.30	10	30,132	0.03%
2021/05/25	0	0.00	30	23.25	23.35	-30	30,387	-0.10%
2021/05/24	2	23.25	0	0.00	23.30	2	30,466	0.01%
2021/05/21	44	23.58	19	25.28	23.30	25	30,619	0.08%
2021/05/20	10	23.30	3	23.23	23.15	7	29,730	0.02%
2021/05/19	13.4	22.81	82	22.70	22.80	-68.7	29,611	-0.23%
2021/05/18	43.2	22.45	80	22.32	22.90	-36.8	29,662	-0.12%
2021/05/17	34.2	21.91	10	22.30	21.90	24.2	29,711	0.08%
2021/05/14	176.1	23.10	18	22.81	22.70	158.1	29,477	0.54%	大買/鉅額交易
2021/05/13	16.3	22.94	13	21.98	22.95	3.3	29,414	0.01%
2021/05/12	18.2	22.31	44.1	22.18	22.35	-26	28,977	-0.09%
2021/05/11	9.1	23.71	47	23.76	23.50	-38	28,510	-0.13%
2021/05/10	8.1	24.19	16	24.11	24.30	-8	28,151	-0.03%
2021/05/07	100	24.16	58	24.16	24.55	42	28,250	0.15%
2021/05/06	2	24.30	14	24.50	24.30	-12	28,595	-0.04%
2021/05/05	14	24.02	0	0.00	23.90	14	28,795	0.05%
2021/05/04	25.5	23.53	5	23.55	23.50	20.5	28,742	0.07%
2021/05/03	17	24.37	1	24.45	24.35	16	28,422	0.06%
2021/04/29	14	24.96	18	24.92	25.00	-4	28,268	-0.01%
2021/04/28	76.6	25.03	16	24.95	24.90	60.6	28,069	0.22%
2021/04/27	30.3	24.61	2	24.65	24.65	28.3	28,040	0.10%
2021/04/26	20	24.73	9	24.68	24.75	11	27,948	0.04%
2021/04/23	81.2	24.63	3	24.78	24.80	78.2	27,869	0.28%
2021/04/22	53	27.59	37	27.56	27.40	16	27,381	0.06%
2021/04/21	15	27.66	15	27.69	27.80	0	26,955	0.00%
2021/04/20	26	27.54	3	27.73	27.75	23	26,708	0.09%
2021/04/19	22	27.61	8	27.52	27.55	14	26,542	0.05%
2021/04/16	5	27.10	6	26.97	27.15	-1	26,408	0.00%
2021/04/15	8	26.74	40	26.70	26.70	-32	26,404	-0.12%
2021/04/14	29	26.79	16	26.87	26.70	13	26,325	0.05%
2021/04/13	23.5	26.96	27.1	26.94	26.80	-3.6	26,419	-0.01%
2021/04/12	14	27.29	1	27.50	27.20	13	26,390	0.05%
2021/04/09	17	27.17	12	27.15	27.20	5	26,267	0.02%
2021/04/08	7	27.17	11	27.16	27.15	-4	26,006	-0.02%
2021/04/07	14	27.10	3	27.00	27.10	11	25,692	0.04%
2021/04/06	48	27.22	20	27.14	27.05	28	25,436	0.11%
2021/04/01	24	27.11	26	27.10	27.25	-2	24,961	-0.01%
2021/03/31	45	26.95	22.1	27.03	26.70	22.9	24,340	0.09%
2021/03/30	113.1	26.73	46.1	26.70	27.00	66.9	23,516	0.28%	大買/
2021/03/29	32	26.06	28.2	26.01	26.10	3.9	21,800	0.02%
2021/03/25	1.1	23.51	13.4	23.60	23.70	-12.3	20,876	-0.06%
2021/03/24	0.3	24.00	0	0.00	23.95	0.3	20,905	0.00%
2021/03/23	3	23.77	0	0.00	24.00	3	20,979	0.01%
2021/03/22	20	23.64	0	0.00	23.65	20	21,013	0.10%
2021/03/19	26	23.84	1	23.90	23.85	25	20,917	0.12%
2021/03/18	10	23.60	37	23.54	23.70	-27	20,499	-0.13%
2021/03/17	6	23.16	1	23.30	23.30	5	20,434	0.02%
2021/03/16	1	23.40	12	23.30	23.30	-11	20,650	-0.05%
2021/03/15	0	0.00	11	22.75	22.95	-11	20,508	-0.05%
2021/03/12	10	22.87	9.4	22.85	22.90	0.7	21,108	0.00%
2021/03/11	11	22.89	6	22.94	22.95	5	21,545	0.02%
2021/03/10	10	22.84	12	22.71	22.70	-2	21,436	-0.01%
2021/03/09	0	0.00	1	22.60	22.70	-1	21,439	0.00%
2021/03/08	5	22.40	65	22.50	22.40	-60	21,301	-0.28%
2021/03/05	5	22.20	8	22.31	22.40	-3	21,213	-0.01%
2021/03/04	64	22.25	7	22.31	22.20	57	21,379	0.27%
2021/03/03	6	22.40	7	22.49	22.60	-1	21,278	0.00%
2021/03/02	6	22.23	17	22.40	22.20	-11	21,078	-0.05%
2021/02/26	8.4	22.06	6	22.08	22.20	2.4	20,763	0.01%
2021/02/25	4	22.13	25	22.03	22.30	-21	20,441	-0.10%
2021/02/24	0	0.00	1	21.85	21.90	-1	20,294	0.00%
2021/02/23	1	21.65	0	0.00	21.75	1	20,153	0.00%
2021/02/22	6	21.86	8	21.91	21.80	-2	19,945	-0.01%
2021/02/19	3	21.68	0	0.00	21.85	3	19,837	0.02%
2021/02/18	2	21.60	11	21.71	21.90	-9	19,673	-0.05%
2021/02/17	27	21.90	4	21.80	21.75	23	19,633	0.12%
2021/02/05	5	21.80	8	21.87	21.90	-3	19,297	-0.02%
2021/02/04	20	21.97	2	22.00	21.80	18	19,223	0.09%
2021/02/03	10	21.68	8	21.80	21.80	2	19,168	0.01%
2021/02/02	3	21.50	12	21.67	21.50	-9	19,207	-0.05%
2021/02/01	1	21.25	4	21.50	21.35	-3	19,073	-0.02%
2021/01/29	6.3	21.74	41	21.83	21.45	-34.7	18,945	-0.18%
2021/01/28	32.7	22.21	17	22.13	22.15	15.7	18,567	0.08%
2021/01/27	3	21.77	19	21.92	21.80	-16	17,970	-0.09%
2021/01/26	5	21.40	5	21.45	21.40	0	17,454	0.00%
2021/01/22	6	20.83	11	20.87	21.30	-5	17,126	-0.03%
2021/01/21	2	20.80	6	20.89	20.80	-4	17,116	-0.02%
2021/01/20	30.5	20.79	14	20.75	20.80	16.5	17,063	0.10%
2021/01/19	15	21.83	6	21.92	21.50	9	16,553	0.05%
2021/01/18	22	21.51	33	21.57	21.55	-11	16,285	-0.07%
2021/01/15	65	22.62	25	22.51	22.25	40	15,964	0.25%
2021/01/14	9	22.26	108	22.03	22.25	-99	15,247	-0.65%	大賣/
2021/01/13	1	21.80	19	21.86	21.80	-18	14,793	-0.12%
2021/01/12	21	21.84	27	21.70	21.65	-6	14,595	-0.04%
2021/01/11	23	21.68	2	21.80	21.80	21	14,313	0.15%
2021/01/08	25.5	20.99	1	21.50	21.50	24.5	14,022	0.17%
2021/01/07	18.5	21.06	0	0.00	21.00	18.5	13,760	0.13%
2021/01/06	89	21.11	8	20.90	21.05	81	13,606	0.60%
2021/01/05	15	21.48	14	21.40	21.55	1	13,173	0.01%
2021/01/04	0	0.00	2	20.85	20.80	-2	12,853	-0.02%
2020/12/31	5	20.70	0	0.00	20.70	5	12,794	0.04%
2020/12/30	4	20.80	11	20.76	20.90	-7	12,734	-0.05%
2020/12/29	1	20.80	5	20.79	20.95	-4	12,693	-0.03%
2020/12/25	1.5	20.50	0	0.00	20.60	1.5	12,638	0.01%
2020/12/24	2	20.50	14	20.53	20.40	-12	12,651	-0.09%
2020/12/23	1	20.30	0	0.00	20.30	1	12,625	0.01%
2020/12/22	1	20.50	2	20.53	20.45	-1	12,649	-0.01%
2020/12/21	1	20.60	8	20.48	20.50	-7	12,678	-0.06%
2020/12/18	5	20.80	135	20.85	20.70	-130	12,601	-1.03%	大賣/鉅額交易
2020/12/17	3	20.93	1	20.85	21.00	2	12,419	0.02%
2020/12/16	0	0.00	15	20.77	20.85	-15	12,187	-0.12%
2020/12/15	0	0.00	4	20.49	20.50	-4	12,107	-0.03%
2020/12/14	0	0.00	1	20.75	20.60	-1	11,954	-0.01%
2020/12/11	3	20.47	10	20.55	20.45	-7	11,827	-0.06%
2020/12/10	25	20.56	3	20.52	20.50	22	11,771	0.19%
2020/12/09	1	20.35	5	20.26	20.50	-4	11,429	-0.03%
2020/12/08	20	20.41	14	20.41	20.35	6	11,188	0.05%
2020/12/07	5	19.97	34.7	19.83	20.10	-29.7	10,549	-0.28%
2020/12/04	0	0.00	10	19.65	19.55	-10	10,110	-0.10%
2020/12/03	2	19.40	0	0.00	19.45	2	9,979	0.02%
2020/12/02	40	19.35	2.2	19.40	19.35	37.8	9,941	0.38%
2020/12/01	0	0.00	2	19.25	19.30	-2	9,993	-0.02%
2020/11/30	13	19.26	0	0.00	19.30	13	10,289	0.13%
2020/11/26	0	0.00	1	19.50	19.55	-1	10,565	-0.01%
2020/11/25	1	19.50	0	0.00	19.55	1	10,762	0.01%
2020/11/24	1	19.65	0	0.00	19.60	1	10,785	0.01%
2020/11/23	0	0.00	28	19.66	19.70	-28	10,790	-0.26%
2020/11/20	0	0.00	69	19.50	19.55	-69	10,704	-0.64%
2020/11/19	0	0.00	1.8	19.53	19.50	-1.8	10,855	-0.02%
2020/11/18	0	0.00	1	19.45	19.55	-1	10,804	-0.01%
2020/11/17	0	0.00	11	19.40	19.40	-11	10,887	-0.10%
2020/11/16	1	19.40	24	19.35	19.40	-23	11,036	-0.21%
2020/11/13	32	19.10	0	0.00	19.10	32	10,936	0.29%
2020/11/12	55	19.08	0	0.00	19.10	55	10,938	0.50%
2020/11/11	26	19.19	7	19.21	19.35	19	10,973	0.17%
2020/11/10	10	18.88	3	19.05	19.10	7	10,799	0.06%
2020/11/09	1	18.70	1	18.80	18.95	0	10,688	0.00%
2020/11/06	0	0.00	1	18.85	18.90	-1	10,631	-0.01%
2020/11/05	0	0.00	4	18.85	18.85	-4	10,731	-0.04%
2020/11/04	4	18.70	0	0.00	18.70	4	10,895	0.04%
2020/11/03	1	18.85	17	18.77	18.75	-16	10,939	-0.15%
2020/11/02	1	18.70	0	0.00	18.65	1	11,041	0.01%
2020/10/30	1	18.65	0	0.00	18.60	1	11,214	0.01%
2020/10/29	0	0.00	3	18.85	18.95	-3	11,114	-0.03%
2020/10/28	0	0.00	128	18.75	18.75	-128	11,010	-1.16%	大賣/鉅額交易
2020/10/27	0.2	18.60	5	18.60	18.60	-4.9	11,111	-0.04%
2020/10/26	1	18.60	0	0.00	18.65	1	11,163	0.01%
2020/10/23	3	18.58	2	18.60	18.60	1	11,203	0.01%
2020/10/22	101	18.51	0	0.00	18.50	101	11,314	0.89%	大買/鉅額交易
2020/10/21	22	18.50	0	0.00	18.50	22	11,217	0.20%
2020/10/20	10	18.55	1	18.60	18.60	9	11,280	0.08%
2020/10/19	1	18.70	0	0.00	18.55	1	11,369	0.01%
2020/10/16	2	18.60	0	0.00	18.55	2	11,463	0.02%
2020/10/15	8	18.80	1	18.75	18.70	7	11,616	0.06%
2020/10/14	0	0.00	10.5	18.92	18.95	-10.5	11,855	-0.09%
2020/10/13	4	18.75	5	18.78	18.70	-1	12,644	-0.01%
2020/10/12	2	18.70	1	18.55	18.70	1	13,454	0.01%
2020/10/08	0	0.00	1	18.85	18.85	-1	13,774	-0.01%
2020/10/05	1	18.90	20	19.10	18.90	-19	14,469	-0.13%
2020/09/30	1	19.20	0	0.00	19.05	1	14,696	0.01%
2020/09/29	0	0.00	28	19.26	19.35	-28	14,990	-0.19%
2020/09/25	0	0.00	10	18.94	18.90	-10	15,290	-0.07%
2020/09/24	13	18.88	16	18.95	18.80	-3	15,362	-0.02%
2020/09/22	5	19.14	0	0.00	19.10	5	15,484	0.03%
2020/09/21	12	19.51	1	19.55	19.35	11	15,530	0.07%
2020/09/18	0	0.00	40	19.58	19.70	-40	15,606	-0.26%
2020/09/17	3	19.35	10	19.35	19.40	-7	15,581	-0.04%
2020/09/16	2	19.60	0	0.00	19.35	2	15,678	0.01%
2020/09/15	13	19.53	3	19.47	19.45	10	15,849	0.06%
2020/09/14	0	0.00	22	19.15	19.15	-22	15,963	-0.14%
2020/09/11	20	19.15	3	19.18	19.15	17	16,078	0.11%
2020/09/10	0.2	19.10	0	0.00	19.10	0.2	16,183	0.00%
2020/09/08	4	19.05	2	19.20	19.20	2	16,220	0.01%
2020/09/07	0	0.00	16	19.11	19.10	-16	16,361	-0.10%
2020/09/04	4	19.01	8	19.13	19.20	-4	16,455	-0.02%
2020/09/03	60	19.49	27	19.69	19.25	33	16,475	0.20%
2020/09/02	18	19.49	19	19.45	19.60	-1	16,239	-0.01%
2020/09/01	20	18.65	2	18.75	18.85	18	15,781	0.11%
2020/08/31	1	18.90	0	0.00	18.50	1	15,761	0.01%
2020/08/28	0	0.00	8	18.84	18.85	-8	15,639	-0.05%
2020/08/27	1	18.80	1	19.00	18.90	0	15,778	0.00%
2020/08/26	0	0.00	3	18.85	18.95	-3	15,771	-0.02%
2020/08/25	2	18.78	1	18.65	18.80	1	15,912	0.01%
2020/08/24	0	0.00	2	18.50	18.45	-2	16,007	-0.01%
2020/08/21	2	18.35	2	18.35	18.40	0	16,093	0.00%
2020/08/20	5	18.38	1	18.40	18.35	4	15,943	0.03%
2020/08/19	0	0.00	4	18.65	18.60	-4	15,746	-0.03%
2020/08/18	0	0.00	60	18.60	18.75	-60	15,642	-0.38%
2020/08/17	7	18.61	2	18.60	18.70	5	15,667	0.03%
2020/08/14	62	18.65	1	18.65	18.65	61	15,663	0.39%
2020/08/13	3	18.53	0	0.00	18.60	3	15,700	0.02%
2020/08/12	2	18.65	0	0.00	18.65	2	15,674	0.01%
2020/08/11	0	0.00	1	19.10	18.80	-1	15,679	-0.01%
2020/08/10	1	18.85	22	18.92	19.00	-21	15,801	-0.13%
2020/08/07	3	18.70	3	18.75	18.70	0	15,840	0.00%
2020/08/06	2	18.78	5	18.70	18.75	-3	15,887	-0.02%
2020/08/05	18	18.64	45	18.67	18.60	-27	15,880	-0.17%
2020/08/04	12	18.50	1	18.50	18.45	11	15,828	0.07%
2020/08/03	13	18.34	0	0.00	18.35	13	15,804	0.08%
2020/07/31	0	0.00	12	18.63	18.65	-12	15,733	-0.08%
2020/07/30	0	0.00	2	18.45	18.45	-2	15,632	-0.01%
2020/07/29	27.5	18.39	4	18.45	18.25	23.5	15,560	0.15%
2020/07/28	3	18.35	5	18.30	18.30	-2	15,654	-0.01%
2020/07/27	6	18.49	1	18.45	18.35	5	15,768	0.03%
2020/07/24	11	18.51	0	0.00	18.45	11	15,856	0.07%
2020/07/23	2	18.70	0	0.00	18.75	2	15,887	0.01%
2020/07/22	10	18.83	1	18.80	18.85	9	15,949	0.06%
2020/07/21	1	18.70	11	18.87	18.85	-10	15,918	-0.06%
2020/07/20	1	18.40	6	18.48	18.50	-5	15,865	-0.03%
2020/07/17	47.5	18.48	9	18.53	18.40	38.5	15,815	0.24%
2020/07/16	20	20.06	35	20.08	20.00	-15	15,249	-0.10%
2020/07/15	16	20.23	0	0.00	20.20	16	14,580	0.11%
2020/07/14	0	0.00	1	20.30	20.10	-1	14,213	-0.01%
2020/07/13	6	20.22	25	20.32	20.25	-19	14,007	-0.14%
2020/07/10	2	20.08	10	20.05	20.00	-8	13,953	-0.06%
2020/07/09	4	20.48	24	20.47	20.15	-20	13,924	-0.14%
2020/07/08	2	20.25	61	20.28	20.40	-59	13,653	-0.43%
2020/07/07	2	20.00	14.1	19.97	20.05	-12.1	13,266	-0.09%
2020/07/06	2	19.95	2	20.03	20.05	0	13,210	0.00%
2020/07/03	1	20.00	2	20.05	19.80	-1	13,180	-0.01%
2020/07/02	3.5	19.79	0.1	19.90	19.95	3.4	13,274	0.03%
2020/07/01	0	0.00	6	19.65	19.55	-6	13,300	-0.05%
2020/06/30	11	19.35	0	0.00	19.25	11	13,330	0.08%
2020/06/22	10.5	19.21	3	19.25	19.20	7.5	13,556	0.06%
2020/06/19	0	0.00	2	19.65	19.50	-2	13,614	-0.01%
2020/06/18	0	0.00	20	19.54	19.55	-20	13,515	-0.15%
2020/06/17	0	0.00	12	19.35	19.35	-12	13,523	-0.09%
2020/06/16	0	0.00	21	19.25	19.15	-21	13,735	-0.15%
2020/06/12	13	18.98	0	0.00	18.90	13	14,423	0.09%
2020/06/11	2	19.18	0	0.00	19.10	2	14,618	0.01%
2020/06/10	8	19.19	2	19.20	19.10	6	14,741	0.04%
2020/06/09	7	19.22	1	19.20	19.20	6	15,118	0.04%
2020/06/08	5	19.20	12	19.20	19.20	-7	15,383	-0.05%
2020/06/05	3	19.10	0	0.00	19.10	3	15,240	0.02%
2020/06/04	0	0.00	8	19.00	19.05	-8	15,404	-0.05%
2020/06/01	0	0.00	5	18.90	18.90	-5	15,699	-0.03%
2020/05/29	0	0.00	1	19.10	19.10	-1	15,590	-0.01%
2020/05/28	1	18.50	0	0.00	18.40	1	15,346	0.01%
2020/05/26	1	18.65	0	0.00	18.55	1	15,503	0.01%
2020/05/25	4	18.40	2	18.50	18.45	2	15,499	0.01%
2020/05/22	14	18.49	12	18.45	18.40	2	15,530	0.01%
2020/05/20	1	18.50	1	18.50	18.50	0	15,472	0.00%
2020/05/15	7	18.41	0	0.00	18.45	7	15,571	0.04%
2020/05/14	22	18.65	0	0.00	18.60	22	15,371	0.14%
2020/05/13	10	18.80	3	19.02	19.00	7	15,291	0.05%
2020/05/12	0	0.00	1	18.90	18.80	-1	15,227	-0.01%
2020/05/11	35	18.97	2	18.95	18.80	33	15,188	0.22%
2020/05/08	8	18.90	0	0.00	18.80	8	15,081	0.05%
2020/05/06	1	18.70	0	0.00	18.65	1	14,995	0.01%
2020/05/04	19	18.66	0	0.00	18.60	19	14,921	0.13%
2020/04/30	12	19.00	0	0.00	19.10	12	14,818	0.08%
2020/04/29	3	19.00	2	19.05	19.10	1	14,753	0.01%
2020/04/28	1	19.00	7	18.96	18.95	-6	14,786	-0.04%
2020/04/27	0	0.00	2	18.83	18.90	-2	15,015	-0.01%
2020/04/24	2	18.60	1	18.65	18.55	1	14,964	0.01%
2020/04/23	2	18.60	0	0.00	18.75	2	14,936	0.01%
2020/04/22	1	18.60	5	18.68	18.70	-4	14,782	-0.03%
2020/04/20	1	18.70	0	0.00	18.70	1	14,385	0.01%
2020/04/17	2	18.85	1	18.90	18.70	1	14,279	0.01%
2020/04/16	7	18.74	0	0.00	18.85	7	14,118	0.05%
2020/04/15	6	18.79	23	18.80	18.85	-17	13,974	-0.12%
2020/04/14	0	0.00	14	18.48	18.55	-14	13,737	-0.10%
2020/04/13	0	0.00	4	18.35	18.35	-4	13,580	-0.03%
2020/04/10	10	18.25	2	18.30	18.30	8	13,588	0.06%
2020/04/09	1	18.25	3	18.22	18.30	-2	13,617	-0.01%
2020/04/08	2	18.18	9	18.19	18.10	-7	13,490	-0.05%
2020/04/07	1	18.00	10	18.15	18.10	-9	13,391	-0.07%
2020/04/06	1	17.95	2	18.00	18.10	-1	13,184	-0.01%
2020/04/01	10	17.80	17	17.74	17.75	-7	12,974	-0.05%
2020/03/31	0	0.00	2	17.80	17.30	-2	12,808	-0.02%
2020/03/26	3	17.20	11	17.19	17.20	-8	12,348	-0.06%
2020/03/25	2	17.05	1	17.20	17.15	1	12,456	0.01%
2020/03/24	13	16.62	14	16.59	16.40	-1	12,272	-0.01%
2020/03/23	1	15.50	0	0.00	15.50	1	12,403	0.01%
2020/03/20	10	16.10	0	0.00	16.20	10	12,425	0.08%
2020/03/19	4	15.96	10	15.69	15.70	-6	12,163	-0.05%
2020/03/18	1	16.35	2	16.45	16.50	-1	11,735	-0.01%
2020/03/17	13	16.42	12	16.42	16.50	1	11,487	0.01%
2020/03/16	7	16.83	0	0.00	16.75	7	11,272	0.06%
2020/03/13	27	16.41	1	16.60	17.10	26	11,112	0.23%
2020/03/12	23	17.32	0	0.00	17.20	23	10,597	0.22%
2020/03/11	15	17.82	0	0.00	17.85	15	10,275	0.15%
2020/03/10	3	17.73	1	17.90	17.90	2	10,250	0.02%
2020/03/09	5	17.94	0	0.00	17.90	5	10,060	0.05%
2020/03/06	22	18.01	0	0.00	18.05	22	9,760	0.23%
2020/03/03	1	18.20	0	0.00	18.15	1	9,605	0.01%
2020/03/02	1	18.10	0	0.00	18.10	1	9,672	0.01%
2020/02/27	0	0.00	9	18.30	18.45	-9	10,656	-0.08%
2020/02/26	2	18.15	3	18.33	18.40	-1	10,624	-0.01%
2020/02/25	2	18.20	0	0.00	18.20	2	10,569	0.02%
2020/02/24	3	18.30	0	0.00	18.30	3	10,610	0.03%
2020/02/20	2	18.35	0	0.00	18.40	2	10,780	0.02%
2020/02/18	1	18.45	0	0.00	18.40	1	10,882	0.01%
2020/02/17	2	18.50	0	0.00	18.55	2	10,889	0.02%
2020/02/13	1	18.50	0	0.00	18.50	1	11,123	0.01%
2020/02/12	0	0.00	1	18.50	18.55	-1	11,234	-0.01%
2020/02/10	5	18.39	6	18.50	18.40	-1	11,380	-0.01%
2020/02/07	2	18.55	0	0.00	18.55	2	11,651	0.02%
2020/02/06	0	0.00	0.5	18.65	18.60	-0.5	12,424	0.00%
2020/02/04	6	18.30	0	0.00	18.40	6	12,713	0.05%
2020/02/03	14	18.08	5	18.05	18.15	9	12,822	0.07%
2020/01/30	11	18.44	16	18.40	18.35	-5	12,702	-0.04%
2020/01/20	5	19.20	1	19.05	19.10	4	12,399	0.03%
2020/01/17	0	0.00	13	18.95	19.00	-13	12,351	-0.11%
2020/01/15	0	0.00	17	19.00	19.00	-17	12,507	-0.14%
2020/01/14	2	18.85	0	0.00	18.95	2	12,613	0.02%
2020/01/13	2	18.80	2	18.90	18.90	0	12,635	0.00%
2020/01/10	1	18.85	0.6	18.75	18.75	0.4	12,688	0.00%
2020/01/09	2	18.75	20	18.80	18.80	-18	12,872	-0.14%
2020/01/08	5	18.66	10	18.65	18.60	-5	13,033	-0.04%
2020/01/07	1	18.75	21	18.90	18.75	-20	13,095	-0.15%
2020/01/06	0	0.00	28	18.79	18.90	-28	13,147	-0.21%
2020/01/03	1	18.95	0.5	18.90	18.90	0.5	13,223	0.00%
2020/01/02	3	18.90	0	0.00	18.85	3	13,254	0.02%
2019/12/31	1	18.90	2	18.90	18.85	-1	13,362	-0.01%
2019/12/30	4	19.00	1	18.95	18.95	3	13,279	0.02%
2019/12/27	0	0.00	1	19.00	19.00	-1	13,303	-0.01%
2019/12/26	0	0.00	3	18.95	19.00	-3	13,305	-0.02%
2019/12/25	3	19.00	11	18.95	18.95	-8	13,347	-0.06%
2019/12/24	3	18.90	1	18.95	18.95	2	13,375	0.01%
2019/12/23	2	19.00	4	18.90	19.00	-2	13,349	-0.01%
2019/12/20	17	18.96	1	18.95	19.00	16	13,328	0.12%
2019/12/19	10	18.95	3	18.85	18.95	7	13,215	0.05%
2019/12/18	3	18.83	0	0.00	19.00	3	13,142	0.02%
2019/12/17	15	18.90	4	18.90	19.00	11	12,963	0.08%
2019/12/16	4	18.81	9	18.89	18.85	-5	12,788	-0.04%
2019/12/13	1	18.85	0	0.00	18.85	1	12,756	0.01%
2019/12/12	1	18.75	0	0.00	18.75	1	12,662	0.01%
2019/12/11	3	18.63	9	18.65	18.70	-6	12,643	-0.05%
2019/12/10	3	18.75	0	0.00	18.75	3	12,621	0.02%
2019/12/09	1	18.85	0	0.00	18.90	1	12,554	0.01%
2019/12/06	1	18.85	0	0.00	18.85	1	12,692	0.01%
2019/12/05	0	0.00	7	18.89	18.90	-7	12,656	-0.06%
2019/12/04	11	18.80	4	18.73	18.85	7	12,621	0.06%
2019/11/28	5	18.75	1	18.80	18.90	4	12,702	0.03%
2019/11/26	1	18.85	0	0.00	18.75	1	12,767	0.01%
2019/11/25	10	18.95	0	0.00	18.90	10	11,634	0.09%
2019/11/21	0	0.00	1	18.80	18.90	-1	11,761	-0.01%
2019/11/20	0	0.00	5	18.97	19.00	-5	11,701	-0.04%
2019/11/19	1	18.90	0	0.00	18.90	1	11,818	0.01%
2019/11/18	0	0.00	6	18.81	18.90	-6	11,891	-0.05%
2019/11/15	0	0.00	2	18.50	18.55	-2	11,897	-0.02%
2019/11/13	19	18.34	0	0.00	18.30	19	12,032	0.16%
2019/11/12	15	18.42	0	0.00	18.45	15	12,326	0.12%
2019/11/11	9	18.71	5	18.65	18.65	4	12,307	0.03%
2019/11/08	1	18.80	8	18.80	18.80	-7	12,197	-0.06%
2019/11/07	2	18.65	1	18.65	18.70	1	12,095	0.01%
2019/11/06	4	18.78	3	18.85	18.70	1	11,995	0.01%
2019/11/05	23	18.97	36	19.04	19.05	-13	11,818	-0.11%
2019/11/04	0	0.00	6	18.38	18.50	-6	11,147	-0.05%
2019/11/01	1	18.20	0	0.00	18.20	1	11,000	0.01%
2019/10/31	0	0.00	1	18.25	18.20	-1	11,039	-0.01%
2019/10/30	10	18.15	0	0.00	18.20	10	10,954	0.09%
2019/10/29	0	0.00	7	18.25	18.25	-7	10,925	-0.06%
2019/10/28	41	18.22	0	0.00	18.30	41	10,823	0.38%
2019/10/25	0	0.00	3	18.28	18.30	-3	10,722	-0.03%
2019/10/24	5	18.33	0	0.00	18.25	5	10,714	0.05%
2019/10/23	0	0.00	10.2	18.20	18.25	-10.2	10,716	-0.10%
2019/10/22	3	18.18	0	0.00	18.10	3	10,629	0.03%
2019/10/18	0	0.00	1	17.95	17.90	-1	10,529	-0.01%
2019/10/17	1	17.75	0	0.00	17.90	1	10,518	0.01%
2019/10/16	2	17.80	1	17.80	17.85	1	10,294	0.01%
2019/10/15	3	17.82	42	17.80	17.80	-39	10,153	-0.38%
2019/10/09	2	17.75	0	0.00	17.70	2	10,220	0.02%
2019/10/07	7	17.76	0	0.00	17.80	7	10,323	0.07%
2019/10/04	2	17.85	0	0.00	17.90	2	10,315	0.02%
2019/10/03	6	17.81	6	17.83	17.90	0	10,373	0.00%
2019/10/02	3	17.93	0	0.00	17.95	3	10,382	0.03%
2019/09/27	2	18.00	0	0.00	17.90	2	10,344	0.02%
2019/09/25	2	18.13	0	0.00	18.10	2	10,315	0.02%
2019/09/24	1	18.25	7.1	18.32	18.30	-6.1	10,386	-0.06%
2019/09/23	1	18.05	0	0.00	18.15	1	10,332	0.01%
2019/09/20	6	18.08	0	0.00	18.05	6	10,415	0.06%
2019/09/19	1	18.30	20	18.20	18.20	-19	10,277	-0.18%
2019/09/18	4	18.30	5	18.40	18.30	-1	10,329	-0.01%
2019/09/16	0	0.00	2	18.30	18.35	-2	10,594	-0.02%
2019/09/12	0	0.00	4	18.33	18.40	-4	10,709	-0.04%
2019/09/10	6	18.15	0	0.00	18.10	6	10,699	0.06%
2019/09/09	1	18.15	1	18.25	18.25	0	10,562	0.00%
2019/09/06	3	18.25	0	0.00	18.20	3	10,503	0.03%
2019/09/05	0	0.00	0.1	18.15	18.10	-0.1	10,408	0.00%
2019/09/03	2	18.08	0	0.00	17.90	2	10,260	0.02%
2019/09/02	5	18.00	1	18.05	18.05	4	10,403	0.04%
2019/08/30	1	17.90	0	0.00	17.95	1	10,282	0.01%
2019/08/29	10	17.65	0	0.00	17.80	10	10,150	0.10%
2019/08/28	3	17.63	0	0.00	17.65	3	10,077	0.03%
2019/08/27	1	17.60	0	17.70	17.60	1	10,051	0.01%
2019/08/26	1	17.45	1	17.50	17.50	0	10,022	0.00%
2019/08/23	4	17.70	0	0.00	17.70	4	10,014	0.04%
2019/08/22	6	17.54	0	0.00	17.50	6	10,016	0.06%
2019/08/21	11	17.63	0	0.00	17.55	11	10,063	0.11%
2019/08/20	3	17.73	0	0.00	17.65	3	9,838	0.03%
2019/08/16	0	0.00	1	18.00	17.85	-1	9,614	-0.01%
2019/08/15	12	17.78	0	0.00	17.65	12	9,373	0.13%
2019/08/14	4	18.36	0	0.00	18.15	4	9,001	0.04%
2019/08/13	0	0.00	1	18.45	18.45	-1	8,776	-0.01%
2019/08/12	0	18.60	0	0.00	18.55	0	8,830	0.00%
2019/08/08	5	18.55	0	0.00	18.60	5	8,871	0.06%
2019/08/07	1	18.50	0	0.00	18.50	1	8,997	0.01%
2019/08/06	1	18.20	9	18.34	18.55	-8	9,133	-0.09%
2019/08/05	1	18.70	2	18.65	18.60	-1	9,144	-0.01%
2019/08/02	3	18.80	0	0.00	18.85	3	9,185	0.03%
2019/08/01	2	18.98	0	0.00	18.95	2	9,134	0.02%
2019/07/31	13	19.09	0	0.00	19.10	13	9,115	0.14%
2019/07/30	0	0.00	4	19.25	19.25	-4	9,084	-0.04%
2019/07/26	3	19.25	0	0.00	19.15	3	9,295	0.03%
2019/07/25	2	19.35	0	0.00	19.45	2	9,238	0.02%
2019/07/24	0	0.00	2	19.20	19.30	-2	9,258	-0.02%
2019/07/23	0	0.00	5	19.25	19.25	-5	9,258	-0.05%
2019/07/22	5	19.04	4	19.04	19.05	1	9,252	0.01%
2019/07/19	3	19.28	0	0.00	19.20	3	9,203	0.03%
2019/07/18	1	19.30	0	0.00	19.30	1	9,223	0.01%
2019/07/17	5	19.35	0	0.00	19.30	5	9,302	0.05%
2019/07/16	0	0.00	1	19.45	19.50	-1	9,336	-0.01%
2019/07/15	6	19.38	0	0.00	19.45	6	9,360	0.06%
2019/07/12	11	20.45	44	20.45	20.45	-33	9,324	-0.35%
2019/07/11	5.1	20.38	4	20.35	20.35	1.1	9,311	0.01%
2019/07/10	12	20.21	5	20.25	20.25	7	9,354	0.07%
2019/07/09	6	20.18	3	20.30	20.30	3	9,387	0.03%
2019/07/08	7	20.29	0	0.00	20.30	7	9,347	0.07%
2019/07/05	38	20.50	0	0.00	20.50	38	9,376	0.41%
2019/07/04	20	20.50	2	20.53	20.55	18	9,477	0.19%
2019/07/03	1	20.45	4	20.45	20.45	-3	9,512	-0.03%
2019/07/01	1	20.60	0	0.00	20.50	1	9,702	0.01%
2019/06/28	0	0.00	6	20.31	20.35	-6	9,609	-0.06%
2019/06/27	0	0.00	1	20.30	20.25	-1	9,603	-0.01%
2019/06/26	0	0.00	2	20.00	20.20	-2	9,611	-0.02%
2019/06/25	0	0.00	2	20.13	20.00	-2	9,611	-0.02%
2019/06/24	0	0.00	4	20.15	20.15	-4	9,640	-0.04%
2019/06/21	0	0.00	10	20.15	20.15	-10	9,617	-0.10%
2019/06/20	10	20.13	0	0.00	20.00	10	9,600	0.10%
2019/06/19	0	0.00	1	19.95	20.00	-1	9,485	-0.01%
2019/06/18	1	19.90	0	0.00	19.90	1	9,322	0.01%
2019/06/17	1	19.80	0	0.00	19.80	1	9,375	0.01%
2019/06/14	0	0.00	3	19.90	19.85	-3	9,431	-0.03%
2019/06/13	0	0.00	1	19.90	19.90	-1	9,478	-0.01%
2019/06/11	0	0.00	7.1	19.90	19.95	-7.1	9,714	-0.07%
2019/06/10	0	0.00	11	19.82	19.85	-11	9,677	-0.11%
2019/06/05	0	0.00	2	19.65	19.60	-2	9,583	-0.02%
2019/06/04	0	0.00	2	19.50	19.50	-2	9,617	-0.02%
2019/05/29	4	19.04	8	19.05	19.15	-4	9,717	-0.04%
2019/05/28	1	19.05	0	0.00	19.05	1	10,020	0.01%
2019/05/27	0	0.00	1	19.05	19.05	-1	10,087	-0.01%
2019/05/23	0	0.00	201	18.95	19.00	-201	10,196	-1.97%	大賣/鉅額交易
2019/05/21	0	0.00	200	19.00	18.95	-200	10,273	-1.95%	大賣/鉅額交易
2019/05/20	3	18.80	100	18.90	18.85	-97	10,214	-0.95%
2019/05/17	1	18.80	0	0.00	18.80	1	10,205	0.01%
2019/05/16	1	18.70	0	0.00	18.75	1	10,203	0.01%
2019/05/15	6	18.88	1	18.85	18.85	5	10,200	0.05%
2019/05/14	5	18.98	2	18.90	19.10	3	10,188	0.03%
2019/05/10	1	19.40	1	19.50	19.50	0	10,174	0.00%
2019/05/09	23	19.41	0	0.00	19.35	23	10,223	0.22%
2019/05/08	3	19.70	4	19.65	19.65	-1	10,250	-0.01%
2019/05/06	4	19.53	1	19.65	19.60	3	10,626	0.03%
2019/05/03	0	0.00	0.1	20.00	20.00	-0.1	10,420	0.00%
2019/05/02	2	19.95	4	19.95	19.90	-2	10,420	-0.02%
2019/04/30	20	19.75	9	19.92	19.95	11	10,445	0.11%
2019/04/29	1	19.80	7	19.90	19.90	-6	10,433	-0.06%
2019/04/26	1	19.85	1	19.85	19.85	0	10,405	0.00%
2019/04/25	0	0.00	3	19.75	19.80	-3	10,411	-0.03%
2019/04/24	0	0.00	9	19.80	19.85	-9	10,465	-0.09%
2019/04/23	7	19.53	3	19.65	19.70	4	10,416	0.04%
2019/04/22	20	19.76	6	19.73	19.70	14	10,346	0.14%
2019/04/19	2	19.60	0	0.00	19.60	2	10,338	0.02%
2019/04/18	0	0.00	4	19.65	19.60	-4	10,344	-0.04%
2019/04/17	3	19.40	2	19.48	19.50	1	10,327	0.01%
2019/04/16	3	19.30	1	19.35	19.35	2	10,112	0.02%
2019/04/15	5	19.34	16.2	19.42	19.45	-11.2	10,097	-0.11%
2019/04/12	3	19.32	0	0.00	19.25	3	10,076	0.03%
2019/04/10	4	19.43	15	19.55	19.55	-11	10,053	-0.11%
2019/04/09	0	0.00	13	19.41	19.50	-13	9,955	-0.13%
2019/04/08	0	0.00	19	19.39	19.50	-19	9,935	-0.19%
2019/03/28	2	18.95	0	0.00	19.00	2	9,485	0.02%
2019/03/27	3	19.00	3	19.00	19.00	0	9,500	0.00%
2019/03/26	3	18.85	0	0.00	18.90	3	9,466	0.03%
2019/03/25	15	18.72	56	18.80	18.85	-41	9,456	-0.43%
2019/03/22	0	0.00	20	19.03	19.10	-20	9,221	-0.22%
2019/03/21	0	0.00	1	19.00	19.00	-1	9,203	-0.01%
2019/03/19	1	19.05	0	0.00	19.00	1	9,244	0.01%
2019/03/18	100	18.90	0.3	18.95	19.00	99.7	9,209	1.08%
2019/03/15	2	18.75	0	0.00	18.75	2	9,342	0.02%
2019/03/14	0	0.00	0	18.80	18.80	0	9,137	0.00%
2019/03/11	402	18.80	26	18.80	18.75	376	9,316	4.04%	大買/鉅額交易
2019/03/07	16	19.05	12	19.05	19.00	4	9,522	0.04%
2019/03/06	10	18.95	0	0.00	19.00	10	9,533	0.10%
2019/03/05	1	18.85	3	18.90	18.90	-2	9,530	-0.02%
2019/03/04	12	19.01	0	0.00	18.95	12	9,568	0.13%
2019/02/27	0	0.00	17	19.05	19.10	-17	9,392	-0.18%
2019/02/26	13	18.80	16	18.71	18.80	-3	9,065	-0.03%
2019/02/22	0	0.00	5	18.31	18.35	-5	8,646	-0.06%
2019/02/20	1	18.25	0	0.00	18.30	1	8,696	0.01%
2019/02/15	3	18.18	0	0.00	18.10	3	8,676	0.03%
2019/02/14	2	18.25	0	0.00	18.15	2	8,603	0.02%
2019/02/13	1	18.35	0	0.00	18.35	1	8,586	0.01%
2019/02/12	13	18.41	4	18.45	18.45	9	8,516	0.11%
2019/02/11	3	18.37	1	18.50	18.50	2	8,457	0.02%
2019/01/29	1	18.00	5	18.00	18.10	-4	8,079	-0.05%
2019/01/28	4	18.01	4	18.04	18.10	0	7,968	0.00%
2019/01/25	4	17.83	50	17.80	17.80	-46	7,712	-0.60%
2019/01/24	1	17.60	2	17.55	17.65	-1	7,551	-0.01%
2019/01/22	15	17.65	0	0.00	17.65	15	7,613	0.20%
2019/01/17	31	17.52	1	17.50	17.50	30	7,598	0.39%
2019/01/16	20	17.50	0	0.00	17.50	20	7,636	0.26%
2019/01/15	50	17.50	0	0.00	17.50	50	7,662	0.65%
2019/01/14	0	0.00	4	17.55	17.55	-4	7,653	-0.05%
2019/01/11	2	17.60	2	17.60	17.60	0	7,776	0.00%
2019/01/09	1	17.50	0	0.00	17.60	1	7,801	0.01%
2019/01/04	2	17.05	4	17.30	17.10	-2	7,823	-0.03%
2019/01/03	1	17.35	0	0.00	17.40	1	8,101	0.01%
2019/01/02	1	17.50	0	0.00	17.45	1	8,116	0.01%
2018/12/27	0	0.00	1	17.60	17.50	-1	8,195	-0.01%
2018/12/26	20	17.55	3	17.50	17.50	17	8,252	0.21%
2018/12/24	0	0.00	2	17.35	17.65	-2	8,248	-0.02%
2018/12/20	1	17.45	0	0.00	17.45	1	8,301	0.01%
2018/12/19	0	0.00	5	17.65	17.65	-5	8,293	-0.06%
2018/12/17	2	17.60	0	0.00	17.50	2	8,429	0.02%
2018/12/14	0	0.00	1	17.65	17.60	-1	8,452	-0.01%
2018/12/13	0	0.00	1	17.70	17.80	-1	8,436	-0.01%
2018/12/07	3	17.50	0	0.00	17.55	3	8,196	0.04%
2018/12/06	5	17.45	0	0.00	17.55	5	8,204	0.06%
2018/12/05	4	17.80	10	17.75	17.80	-6	7,978	-0.08%
2018/12/04	12	18.00	0	0.00	17.90	12	7,972	0.15%
2018/12/03	0	0.00	2	17.95	17.90	-2	7,930	-0.03%
2018/11/30	0	0.00	2	17.60	17.60	-2	7,810	-0.03%
2018/11/27	0	0.00	50	17.65	17.65	-50	7,466	-0.67%
2018/11/26	10	17.55	0	0.00	17.45	10	7,428	0.13%
2018/11/23	2	17.35	0	0.00	17.50	2	7,428	0.03%
2018/11/22	1	17.50	0	0.00	17.40	1	7,448	0.01%
2018/11/21	3	17.52	2	17.55	17.45	1	7,545	0.01%
2018/11/19	9	17.80	3	17.80	17.70	6	7,908	0.08%
2018/11/16	1	17.65	0	17.75	17.70	1	7,947	0.01%
2018/11/15	2	17.55	4	17.60	17.60	-2	7,937	-0.03%
2018/11/14	27	17.33	0	0.00	17.35	27	7,966	0.34%
2018/11/13	12	17.36	0	0.00	17.45	12	7,964	0.15%
2018/11/09	3	17.40	0	0.00	17.45	3	7,957	0.04%
2018/11/08	1	17.80	0	0.00	17.80	1	7,919	0.01%
2018/11/02	10	17.30	0	0.00	17.35	10	8,043	0.12%
2018/11/01	2	16.95	0	0.00	17.20	2	8,172	0.02%
2018/10/31	10	17.00	0	0.00	17.05	10	8,113	0.12%
2018/10/26	3	16.75	0	0.00	16.75	3	8,220	0.04%
2018/10/24	4	17.00	0	0.00	17.00	4	8,291	0.05%
2018/10/23	2	17.10	1	17.10	17.05	1	8,272	0.01%
2018/10/19	3	17.15	0	0.00	17.15	3	8,188	0.04%
2018/10/17	1	17.55	0	0.00	17.45	1	8,199	0.01%
2018/10/16	8	17.49	1	17.45	17.35	7	8,387	0.08%
2018/10/12	1	17.40	0	0.00	17.65	1	8,395	0.01%
2018/10/11	4	17.64	0	0.00	17.45	4	8,529	0.05%
2018/10/08	4	18.60	7	18.61	18.55	-3	8,276	-0.04%
2018/10/05	5	18.54	0	0.00	18.50	5	8,319	0.06%
2018/10/02	0	0.00	1	18.85	18.85	-1	8,303	-0.01%
2018/10/01	0	0.00	2	19.00	19.05	-2	8,340	-0.02%
2018/09/28	1	18.95	0	0.00	18.95	1	8,335	0.01%
2018/09/26	1	18.70	1	18.70	18.75	0	8,270	0.00%
2018/09/21	6	18.71	0	0.00	18.80	6	8,301	0.07%
2018/09/14	2	18.80	0	0.00	18.85	2	8,604	0.02%
2018/09/12	0	0.00	2	18.65	18.75	-2	8,752	-0.02%
2018/09/11	0	0.00	7	18.76	18.75	-7	8,965	-0.08%
2018/09/10	4	18.69	1	18.70	18.65	3	9,576	0.03%
2018/09/07	4	18.93	0	0.00	18.95	4	9,644	0.04%
2018/09/06	2	19.05	0	0.00	19.05	2	9,639	0.02%
2018/09/05	5	19.08	3	19.15	19.00	2	9,722	0.02%
2018/09/04	2	19.25	3	19.30	19.30	-1	9,746	-0.01%
2018/09/03	1	19.25	0	0.00	19.25	1	9,787	0.01%
2018/08/31	3	19.25	0	0.00	19.25	3	9,839	0.03%
2018/08/30	0	0.00	2	19.10	19.10	-2	9,885	-0.02%
2018/08/28	0	0.00	3	19.15	19.20	-3	10,043	-0.03%
2018/08/27	0	0.00	1	19.25	19.15	-1	9,975	-0.01%
2018/08/24	0	0.00	5	19.00	19.05	-5	10,183	-0.05%
2018/08/22	1	18.70	0	0.00	18.65	1	9,795	0.01%
2018/08/21	2	18.65	3	18.60	18.70	-1	9,717	-0.01%
2018/08/20	3	18.70	0	0.00	18.60	3	9,674	0.03%
2018/08/16	2	18.65	20	18.68	18.85	-18	9,611	-0.19%
2018/08/15	1	18.75	0	0.00	18.75	1	9,603	0.01%
2018/08/13	1	18.85	4	18.85	18.75	-3	9,580	-0.03%
2018/08/10	0	0.00	1	19.00	18.90	-1	9,501	-0.01%
2018/08/08	6	19.19	1	19.15	19.15	5	9,413	0.05%
2018/08/06	9	18.99	0	0.00	19.05	9	9,307	0.10%
2018/08/02	4	18.98	1	19.10	19.00	3	9,934	0.03%
2018/07/31	0	0.00	1	18.90	19.00	-1	9,834	-0.01%
2018/07/30	2	18.85	0	0.00	18.90	2	9,717	0.02%
2018/07/27	1	18.80	0	0.00	18.85	1	9,633	0.01%
2018/07/26	2	18.80	0	0.00	18.95	2	9,639	0.02%
2018/07/25	0	0.00	27	18.91	18.90	-27	9,629	-0.28%
2018/07/24	10	18.95	0	0.00	19.00	10	9,781	0.10%
2018/07/23	3	18.95	5	18.98	18.95	-2	9,831	-0.02%
2018/07/20	48	19.90	0	0.00	19.85	48	9,736	0.49%
2018/07/19	22	19.85	20	19.85	19.85	2	9,541	0.02%
2018/07/18	17	19.70	0	0.00	19.80	17	9,519	0.18%
2018/07/17	9	19.57	0	0.00	19.65	9	9,464	0.10%
2018/07/13	1	19.40	2	19.40	19.40	-1	9,235	-0.01%
2018/07/12	24	19.30	5	19.30	19.30	19	9,145	0.21%
2018/07/09	2	18.98	0	0.00	19.00	2	9,217	0.02%
2018/07/06	5	18.84	0	0.00	18.80	5	9,303	0.05%
2018/07/05	2	18.98	0	0.00	18.90	2	9,255	0.02%
2018/07/03	1	19.00	0	0.00	18.95	1	9,544	0.01%
2018/07/02	1	19.30	2	19.10	19.00	-1	9,607	-0.01%
2018/06/29	0	0.00	1.3	19.08	19.20	-1.3	9,537	-0.01%
2018/06/27	1	19.10	0.3	19.15	19.10	0.7	9,332	0.01%
2018/06/25	1	19.30	0	0.00	19.20	1	9,177	0.01%
2018/06/22	2	19.25	0	0.00	19.25	2	9,052	0.02%
2018/06/12	2	19.80	0	0.00	19.80	2	8,365	0.02%
2018/05/29	0	0.00	8	20.05	20.05	-8	7,812	-0.10%
2018/05/28	7	19.90	0	0.00	19.95	7	7,875	0.09%
2018/05/24	0	0.00	4	19.75	19.80	-4	8,043	-0.05%
2018/05/23	4	19.80	0	0.00	19.80	4	8,190	0.05%
2018/05/22	2	19.85	0	19.85	19.85	2	8,334	0.02%
2018/05/18	1	19.95	0	0.00	19.85	1	8,517	0.01%
2018/05/16	1	19.90	0	0.00	20.05	1	8,686	0.01%
2018/05/15	2.2	19.90	50	19.95	19.95	-47.8	8,806	-0.54%
2018/05/14	0	0.00	3	20.10	20.15	-3	9,130	-0.03%
2018/05/11	3	20.10	5	20.18	20.20	-2	9,149	-0.02%
2018/05/10	79	19.69	0	0.00	19.80	79	9,003	0.88%
2018/05/07	0	0.00	5	19.15	19.15	-5	8,732	-0.06%
2018/05/04	6	19.27	0	0.00	19.20	6	8,783	0.07%
2018/04/30	5	19.45	0	0.00	19.40	5	9,315	0.05%
2018/04/27	6	19.45	0	0.00	19.45	6	9,199	0.07%
2018/04/23	1	19.70	0	0.00	19.80	1	9,066	0.01%
2018/04/17	7	19.61	5	19.65	19.60	2	9,185	0.02%
2018/04/13	0	0.00	2	19.95	19.95	-2	9,155	-0.02%
2018/04/10	1.2	19.60	0	0.00	19.55	1.2	9,028	0.01%
2018/04/09	23	19.55	0	0.00	19.55	23	8,998	0.26%
2018/04/03	2	19.80	1	19.85	19.80	1	8,842	0.01%
2018/03/30	1	19.90	0	0.00	19.80	1	8,876	0.01%
2018/03/27	7	20.06	0	0.00	20.05	7	8,714	0.08%
2018/03/23	6	19.78	0.4	20.00	19.90	5.6	8,700	0.06%
2018/03/21	5	20.25	0	0.00	20.25	5	8,645	0.06%
2018/03/20	11	20.28	0	0.00	20.25	11	8,761	0.13%
2018/03/19	0	0.00	1	20.80	20.95	-1	8,526	-0.01%
2018/03/16	3	20.50	0	0.00	20.80	3	8,497	0.04%
2018/03/15	1	20.65	5	20.70	20.60	-4	8,391	-0.05%
2018/03/09	0	0.00	5	20.40	20.40	-5	8,513	-0.06%
2018/03/05	2	20.05	0	0.00	20.10	2	8,948	0.02%
2018/02/23	0	0.00	2	20.08	20.30	-2	8,758	-0.02%
2018/02/22	4	19.85	0	0.00	19.80	4	8,689	0.05%
2018/02/21	40	20.05	0	0.00	20.20	40	8,691	0.46%
2018/02/12	2	19.85	1	19.85	19.75	1	8,700	0.01%
2018/02/09	1	19.65	0	0.00	19.85	1	8,770	0.01%
2018/02/08	5	20.10	0	0.00	19.95	5	8,772	0.06%
2018/02/07	3	20.15	10	20.25	20.10	-7	8,787	-0.08%
2018/02/06	12	19.85	0	0.00	19.80	12	8,814	0.14%
2018/02/05	4	20.93	0	0.00	20.90	4	8,541	0.05%
2018/02/02	10	21.35	0	0.00	21.40	10	8,838	0.11%
2018/01/31	3	21.30	11	21.67	21.70	-8	9,034	-0.09%
2018/01/30	5	21.45	6	21.56	21.35	-1	8,911	-0.01%
2018/01/26	21	21.61	0	0.00	21.40	21	8,834	0.24%
2018/01/25	9	21.49	20	21.60	21.80	-11	8,693	-0.13%
2018/01/23	1	20.80	22.1	20.70	20.85	-21.1	8,710	-0.24%
2018/01/19	0	0.00	10	20.85	20.95	-10	8,918	-0.11%
2018/01/18	2	20.65	0	0.00	20.80	2	8,934	0.02%
2018/01/17	0	0.00	25	20.65	20.80	-25	8,968	-0.28%
2018/01/12	0	0.00	26.1	20.54	20.60	-26.1	9,018	-0.29%
2018/01/11	70	20.36	0	0.00	20.30	70	8,971	0.78%
2018/01/10	5	20.75	3	20.65	20.75	2	8,930	0.02%
2018/01/09	2	20.95	0	0.00	20.90	2	9,020	0.02%
2018/01/08	0	0.00	8	21.12	21.25	-8	9,148	-0.09%
2018/01/04	3	20.82	0	0.00	20.90	3	9,393	0.03%
2018/01/03	0	0.00	4	21.05	20.95	-4	9,550	-0.04%