仁寶 (2324)-元大-基隆券商分點個股進出

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-基隆券商分點個股進出

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-基隆券商分點個股進出
元大-基隆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	4	38.18	3	38.00	37.95	1	20,461	0.00%
2024/12/02	3	37.48	6	37.83	37.80	-3	20,148	-0.01%
2024/11/28	3	37.18	9.5	37.00	37.00	-6.5	19,920	-0.03%
2024/11/27	1	38.30	1.2	38.07	37.60	-0.2	19,743	0.00%
2024/11/26	0	0.00	22.1	38.48	38.40	-22.1	19,522	-0.11%
2024/11/25	10	37.95	42	37.96	38.25	-32	19,147	-0.17%
2024/11/22	36.6	37.65	22	37.43	37.20	14.6	18,638	0.08%
2024/11/21	4	37.03	4	37.04	37.05	0	18,269	0.00%
2024/11/20	11.5	36.87	22	37.25	36.90	-10.5	18,301	-0.06%
2024/11/19	8	37.09	1	37.05	36.95	7	18,098	0.04%
2024/11/18	16	37.78	9	38.16	37.15	7	17,771	0.04%
2024/11/15	18	37.96	10.2	37.76	37.50	7.8	17,133	0.05%
2024/11/14	12	38.00	27.1	38.25	38.10	-15.1	16,754	-0.09%
2024/11/13	22.1	38.20	16	38.56	37.85	6.1	16,150	0.04%
2024/11/12	2.1	36.80	3.1	37.00	36.85	-1	15,117	-0.01%
2024/11/11	0	37.45	4.2	37.36	37.50	-4.2	14,819	-0.03%
2024/11/08	3	37.93	13.7	37.63	37.55	-10.7	14,730	-0.07%
2024/11/07	1.1	38.13	90.9	37.82	38.15	-89.8	14,401	-0.62%
2024/11/06	19.5	36.68	8	36.76	36.20	11.5	13,695	0.08%
2024/11/05	0	0.00	13	36.32	36.40	-13	13,639	-0.10%
2024/11/04	0	0.00	10	36.24	36.05	-10	13,833	-0.07%
2024/11/01	1	36.10	3.1	36.12	36.10	-2.1	14,244	-0.01%
2024/10/29	0	0.00	2.4	36.13	36.00	-2.4	14,476	-0.02%
2024/10/28	0	0.00	1.4	36.31	36.30	-1.4	14,617	-0.01%
2024/10/25	0	0.00	2	36.15	36.20	-2	14,759	-0.01%
2024/10/24	0	0.00	1	35.90	35.80	-1	15,077	-0.01%
2024/10/23	2	35.90	0.1	35.90	35.85	1.9	15,351	0.01%
2024/10/22	0	0.00	17	36.13	36.20	-17	15,611	-0.11%
2024/10/21	0	0.00	25.1	35.82	36.00	-25.1	15,834	-0.16%
2024/10/18	0	0.00	5	35.84	35.50	-5	16,017	-0.03%
2024/10/17	3.1	35.46	6	35.63	35.50	-2.9	16,027	-0.02%
2024/10/16	1	34.90	1	34.85	35.00	0	15,954	0.00%
2024/10/15	0.3	34.99	10	34.93	35.10	-9.7	15,977	-0.06%
2024/10/11	0	0.00	5	34.87	34.90	-5	16,152	-0.03%
2024/10/09	6.2	34.63	11	34.60	34.50	-4.8	16,284	-0.03%
2024/10/08	1	33.90	0	0.00	33.95	1	16,579	0.01%
2024/10/07	0	0.00	1	33.95	34.20	-1	16,709	-0.01%
2024/10/04	8	34.35	3	34.85	33.95	5	16,858	0.03%
2024/10/01	3.2	34.34	10	34.33	34.50	-6.8	16,703	-0.04%
2024/09/26	4	33.71	1	33.75	33.30	3	17,130	0.02%
2024/09/25	1	33.85	3	33.93	33.90	-2	17,253	-0.01%
2024/09/24	1	33.80	0	0.00	33.85	1	17,319	0.01%
2024/09/23	1	33.55	3	33.65	33.40	-2	17,489	-0.01%
2024/09/20	0	0.00	7	33.80	33.50	-7	17,646	-0.04%
2024/09/18	2	33.25	1	33.35	33.30	1	17,999	0.01%
2024/09/16	0.1	34.00	10	34.05	34.15	-9.9	18,385	-0.05%
2024/09/12	0	0.00	5	33.49	33.60	-5	19,100	-0.03%
2024/09/11	0	0.00	1	33.10	32.60	-1	19,126	-0.01%
2024/09/10	0.4	33.13	3	33.17	32.65	-2.6	19,176	-0.01%
2024/09/09	2	33.23	3	33.25	33.10	-1	19,276	-0.01%
2024/09/05	1	32.45	0	0.00	32.00	1	19,392	0.01%
2024/09/04	3	32.00	0	0.00	31.95	3	19,592	0.02%
2024/09/03	1	32.90	0	0.00	32.90	1	19,516	0.01%
2024/08/29	0	0.00	1.3	33.24	33.40	-1.3	20,901	-0.01%
2024/08/28	4	33.16	5	33.25	33.25	-1	21,468	0.00%
2024/08/27	0	0.00	1	33.30	33.65	-1	22,180	0.00%
2024/08/26	4	33.06	8	33.70	33.75	-4	22,427	-0.02%
2024/08/23	1	32.66	0	0.00	32.85	1	22,611	0.00%
2024/08/22	15.3	33.19	11	33.10	33.20	4.3	23,085	0.02%
2024/08/21	3	32.85	1.6	32.82	32.75	1.4	23,513	0.01%
2024/08/20	0	0.00	6.5	32.59	32.50	-6.5	24,137	-0.03%
2024/08/19	1	32.20	3	32.40	32.05	-2	25,473	-0.01%
2024/08/16	11.1	32.44	20.5	32.48	32.30	-9.4	27,966	-0.03%
2024/08/15	0	0.00	3	32.15	32.00	-3	28,084	-0.01%
2024/08/14	6	32.02	1	32.10	31.70	5	27,997	0.02%
2024/08/13	1	31.10	0	0.00	31.00	1	27,731	0.00%
2024/08/12	1	31.05	2	30.95	31.25	-1	28,024	0.00%
2024/08/09	0.1	31.00	3	30.88	30.85	-2.9	28,409	-0.01%
2024/08/08	1	29.75	0	0.00	30.05	1	29,532	0.00%
2024/08/07	1.1	30.63	3	30.97	30.95	-1.9	29,376	-0.01%
2024/08/06	2	29.20	0	0.00	29.55	2	29,469	0.01%
2024/08/05	4	29.81	20	29.80	29.55	-16	29,491	-0.05%
2024/08/02	2	31.90	1	31.85	31.65	1	29,226	0.00%
2024/08/01	3.4	32.21	1	32.45	32.40	2.4	29,304	0.01%
2024/07/31	1.1	31.47	0	0.00	31.45	1.1	29,136	0.00%
2024/07/29	4.2	31.82	0	0.00	31.60	4.2	29,087	0.01%
2024/07/26	9	32.41	20	32.40	32.60	-11	28,783	-0.04%
2024/07/23	0	0.00	0.1	33.30	33.05	-0.1	28,558	0.00%
2024/07/22	5	32.44	0	0.00	32.45	5	28,407	0.02%
2024/07/19	13.3	33.80	0	0.00	33.60	13.3	28,168	0.05%
2024/07/18	13	34.41	0.1	34.60	34.50	12.9	28,158	0.05%
2024/07/17	4	34.61	0	0.00	34.60	4	28,178	0.01%
2024/07/16	7	34.86	23	34.82	34.90	-16	28,338	-0.06%
2024/07/15	15.1	34.87	2	34.90	34.65	13.1	28,591	0.05%
2024/07/12	4	35.06	22.1	35.45	35.50	-18.1	28,538	-0.06%
2024/07/11	17.1	35.24	2	35.45	35.30	15.1	28,452	0.05%
2024/07/10	7.1	34.96	19.2	35.15	34.90	-12.1	28,581	-0.04%
2024/07/09	3	34.30	0.3	34.45	34.10	2.7	28,263	0.01%
2024/07/08	7	34.59	30	34.60	34.60	-23	28,296	-0.08%
2024/07/05	18.3	34.90	4	34.98	34.80	14.3	28,337	0.05%
2024/07/04	44	34.66	11.1	34.72	34.30	32.9	28,464	0.12%
2024/07/03	4	34.10	1	34.20	34.65	3	28,199	0.01%
2024/07/02	28.1	33.95	0	0.00	33.80	28.1	28,239	0.10%
2024/07/01	3.1	34.44	0	0.00	34.30	3.1	28,193	0.01%
2024/06/28	15	34.99	1.1	35.05	34.70	13.9	28,308	0.05%
2024/06/27	1	34.95	0	0.00	34.80	1	28,413	0.00%
2024/06/26	2	35.15	2	35.25	35.15	0	29,366	0.00%
2024/06/25	61	34.93	0	0.00	35.20	61	29,515	0.21%
2024/06/24	15	35.27	8	35.30	35.25	7	29,260	0.02%
2024/06/21	15.1	36.00	3	35.85	35.85	12.1	29,159	0.04%
2024/06/20	19.1	36.25	4	36.41	36.25	15.1	28,916	0.05%
2024/06/19	16.2	35.94	2.1	36.24	36.20	14.1	29,081	0.05%
2024/06/18	1.1	36.06	0.1	36.25	36.05	1	29,054	0.00%
2024/06/17	5	35.70	9	35.68	35.85	-4	29,574	-0.01%
2024/06/14	23	35.84	16	35.79	35.75	7	29,813	0.02%
2024/06/13	26.6	35.89	12.1	35.87	35.85	14.5	29,810	0.05%
2024/06/12	10	35.51	2	35.55	35.50	8	30,293	0.03%
2024/06/11	7.5	35.74	1.4	35.73	35.70	6.1	30,359	0.02%
2024/06/07	13.2	36.18	6	36.17	36.10	7.2	30,372	0.02%
2024/06/06	2.1	36.56	1	36.80	36.35	1.1	30,722	0.00%
2024/06/05	21.1	36.49	4	36.56	36.30	17.1	30,748	0.06%
2024/06/04	146.9	37.58	62	37.10	36.90	84.9	30,745	0.28%	大買/
2024/06/03	16.1	37.43	7	37.44	37.50	9.1	30,451	0.03%
2024/05/31	18.5	37.20	6	37.13	37.05	12.5	30,470	0.04%
2024/05/30	13.2	37.43	1.1	37.40	37.15	12.1	30,247	0.04%
2024/05/29	6.1	38.06	22	38.10	38.10	-15.9	33,697	-0.05%
2024/05/28	16	38.75	7	38.81	38.60	9	33,602	0.03%
2024/05/27	30.4	39.04	30.5	39.03	39.30	-0.2	33,649	0.00%
2024/05/24	38.5	38.57	18	38.66	38.50	20.5	33,871	0.06%
2024/05/23	46.1	38.89	61	38.63	38.15	-14.9	33,266	-0.04%
2024/05/22	52	39.58	105.2	39.71	40.30	-53.2	32,107	-0.17%	大賣/
2024/05/21	1	36.25	1	36.50	36.75	0	29,821	0.00%
2024/05/20	4	36.85	10.2	37.05	36.75	-6.2	29,697	-0.02%
2024/05/17	5	37.11	0.2	37.49	37.10	4.8	29,730	0.02%
2024/05/16	5	37.49	9	37.44	37.45	-4	29,809	-0.01%
2024/05/15	3.1	36.96	3	37.60	36.55	0.1	30,121	0.00%
2024/05/14	31.1	37.74	71	38.19	37.35	-40	30,051	-0.13%
2024/05/13	1	36.30	0	0.00	36.50	1	28,937	0.00%
2024/05/10	1	35.85	3	36.09	36.40	-2	29,174	-0.01%
2024/05/09	1	36.15	4	36.08	36.25	-3	29,187	-0.01%
2024/05/08	0	0.00	1	35.90	36.00	-1	29,033	0.00%
2024/05/07	3	35.28	0	0.00	35.60	3	29,106	0.01%
2024/05/06	2	35.65	5	35.75	35.60	-3	29,050	-0.01%
2024/05/03	0	0.00	1	35.40	35.10	-1	29,716	0.00%
2024/05/02	8	35.03	0	0.00	35.05	8	30,087	0.03%
2024/04/30	5	35.89	1	36.00	35.80	4	30,122	0.01%
2024/04/29	1.2	36.39	5	36.45	36.35	-3.8	30,559	-0.01%
2024/04/26	3	35.87	15	35.89	36.00	-12	31,554	-0.04%
2024/04/25	0	0.00	1	35.30	35.50	-1	32,093	0.00%
2024/04/24	1	34.95	42	35.49	35.50	-41	32,671	-0.13%
2024/04/23	12	34.64	2	34.75	34.50	10	32,739	0.03%
2024/04/22	3.1	34.47	40	34.67	34.20	-36.9	32,862	-0.11%
2024/04/19	4	35.15	1	35.30	35.30	3	32,811	0.01%
2024/04/18	1	35.30	3	36.12	36.05	-2	32,823	-0.01%
2024/04/17	6	35.53	1	35.80	35.60	5	33,090	0.02%
2024/04/16	20.1	35.78	6	35.90	35.30	14.1	33,636	0.04%
2024/04/15	73	36.47	3	36.57	36.30	70	34,543	0.20%
2024/04/12	4	36.53	5	36.67	36.40	-1	35,140	0.00%
2024/04/11	6	36.67	8.3	37.01	36.85	-2.3	35,475	-0.01%
2024/04/10	21	36.82	12	36.99	36.60	9	36,142	0.02%
2024/04/09	2	36.48	27	36.41	36.45	-25	36,798	-0.07%
2024/04/08	7	35.92	0	0.00	35.95	7	37,651	0.02%
2024/04/03	2	36.65	6	36.83	36.55	-4	38,743	-0.01%
2024/04/02	75	36.71	18	37.04	36.85	57	40,335	0.14%
2024/04/01	13	36.42	28	36.73	36.55	-15	42,947	-0.03%
2024/03/29	71	35.79	7	36.09	36.20	64	45,500	0.14%
2024/03/28	0.6	38.20	32	38.20	38.30	-31.4	46,371	-0.07%
2024/03/27	1	38.35	2	38.10	38.10	-1	47,113	0.00%
2024/03/26	6.3	37.93	3	37.95	37.90	3.3	49,405	0.01%
2024/03/25	3	38.90	15	38.79	38.55	-12	53,777	-0.02%
2024/03/22	40	38.65	47	38.73	38.65	-7	54,284	-0.01%
2024/03/21	0	0.00	4	38.48	38.40	-4	54,988	-0.01%
2024/03/20	9	38.02	22.1	37.97	37.90	-13.1	54,984	-0.02%
2024/03/19	4	37.31	9	37.37	37.20	-5	55,002	-0.01%
2024/03/18	4.8	36.78	0	0.00	36.90	4.8	55,410	0.01%
2024/03/15	2.2	36.75	11	36.97	37.00	-8.8	55,491	-0.02%
2024/03/14	4.5	36.65	3	37.07	36.65	1.5	55,260	0.00%
2024/03/13	23	36.95	17	37.21	36.70	6	55,030	0.01%
2024/03/12	20.8	36.50	22.1	36.77	37.20	-1.3	54,872	0.00%
2024/03/11	25.5	36.82	8	37.01	36.90	17.5	54,603	0.03%
2024/03/08	5	36.75	5.1	37.03	36.65	-0.1	54,474	0.00%
2024/03/07	24.8	36.64	17	36.54	36.55	7.8	54,118	0.01%
2024/03/06	15.1	37.61	22	37.78	37.55	-6.9	53,599	-0.01%
2024/03/05	57	37.78	18	37.76	37.80	39	53,461	0.07%
2024/03/04	88.5	38.91	89.2	39.53	38.00	-0.7	52,965	0.00%
2024/03/01	4	36.55	12	36.79	36.70	-8	49,312	-0.02%
2024/02/29	9	35.95	7	36.35	36.50	2	49,162	0.00%
2024/02/27	89	37.12	101	36.74	36.50	-12	48,643	-0.02%	大賣/
2024/02/26	15	36.03	3	36.07	36.00	12	47,815	0.03%
2024/02/23	19.1	36.30	5	36.99	36.20	14.1	47,759	0.03%
2024/02/22	6	36.61	5	36.58	36.75	1	47,852	0.00%
2024/02/21	4	36.70	15	36.63	36.75	-11	47,736	-0.02%
2024/02/20	1	36.90	1	36.80	36.80	0	47,744	0.00%
2024/02/19	19	36.64	16.1	36.74	36.90	2.9	47,640	0.01%
2024/02/16	5	36.54	19.3	36.66	36.85	-14.3	47,432	-0.03%
2024/02/15	5.1	35.72	8.1	35.78	35.80	-3.1	46,988	-0.01%
2024/02/05	2.3	35.84	42	36.01	35.90	-39.7	46,768	-0.08%
2024/02/02	23.6	36.29	4	36.14	35.80	19.6	46,629	0.04%
2024/02/01	1	35.95	2	36.00	36.40	-1	46,487	0.00%
2024/01/31	5.1	35.92	2	35.93	35.85	3.1	46,345	0.01%
2024/01/30	6	36.33	13	36.03	36.00	-7	46,228	-0.02%
2024/01/29	24	35.80	16	36.08	36.35	8	46,094	0.02%
2024/01/26	57.1	35.74	10	36.18	35.50	47.1	45,936	0.10%
2024/01/25	3	37.13	17	37.19	37.20	-14	45,153	-0.03%
2024/01/24	14	37.00	15	37.28	36.85	-1	44,784	0.00%
2024/01/23	7	37.41	14	37.45	37.55	-7	44,688	-0.02%
2024/01/22	74.5	37.22	86	37.47	37.60	-11.5	44,242	-0.03%
2024/01/19	57	36.01	41.1	36.04	36.30	15.9	43,240	0.04%
2024/01/18	31	35.19	10	34.84	34.80	21	42,754	0.05%
2024/01/17	4	34.81	3	34.75	34.55	1	42,118	0.00%
2024/01/16	18	35.33	14	34.92	35.00	4	41,998	0.01%
2024/01/15	20	35.93	8	36.04	35.55	12	41,748	0.03%
2024/01/12	25	35.62	75	35.42	35.60	-50	41,713	-0.12%
2024/01/11	46	35.95	79	35.97	36.10	-33	41,571	-0.08%
2024/01/10	25.1	36.19	21.2	36.18	35.85	3.9	41,583	0.01%
2024/01/09	47	37.56	58	36.93	36.95	-11	41,042	-0.03%
2024/01/08	50	37.73	43	37.53	37.75	7	40,032	0.02%
2024/01/05	54.2	37.31	65	37.14	36.95	-10.8	39,758	-0.03%
2024/01/04	49	37.34	30	37.46	37.30	19	39,379	0.05%
2024/01/03	82.3	38.45	33	38.53	38.10	49.3	38,862	0.13%
2024/01/02	66	39.14	59	39.14	39.55	7	38,130	0.02%
2023/12/29	107	39.78	78	40.03	39.85	29	37,329	0.08%	大買/
2023/12/28	114.6	39.59	101	39.27	38.95	13.6	36,084	0.04%	大買/大賣/
2023/12/27	137	39.96	114.1	39.94	40.20	22.9	34,511	0.07%	大買/大賣/
2023/12/26	165	38.71	221.4	38.61	39.05	-56.4	31,846	-0.18%	大買/大賣/
2023/12/25	79	37.02	84.2	37.14	37.10	-5.2	29,191	-0.02%
2023/12/22	50.1	36.18	35	36.31	36.10	15.1	27,245	0.06%
2023/12/21	228.1	36.93	119	36.97	36.70	109.1	26,262	0.42%	大買/大賣/鉅額交易
2023/12/20	113	36.80	192.9	36.93	37.40	-79.9	23,885	-0.33%	大買/大賣/
2023/12/19	14.1	33.96	7.3	33.82	34.00	6.8	19,249	0.04%
2023/12/18	31	34.76	47	35.12	34.60	-16	18,792	-0.09%
2023/12/15	8.1	33.10	26	33.12	33.05	-18	17,746	-0.10%
2023/12/14	38.3	33.82	31	33.98	33.65	7.3	17,422	0.04%
2023/12/13	19	33.39	36.1	33.41	33.75	-17.1	16,926	-0.10%
2023/12/12	5	32.04	5	32.01	32.00	0	16,677	0.00%
2023/12/11	12	32.04	13.2	32.00	32.20	-1.2	16,723	-0.01%
2023/12/07	18	31.21	2	31.18	30.95	16	16,698	0.10%
2023/12/06	2	31.18	18	31.27	31.25	-16	16,978	-0.09%
2023/12/05	0	0.00	2	30.60	30.40	-2	16,872	-0.01%
2023/12/04	1	30.65	0	0.00	30.60	1	17,041	0.01%
2023/12/01	2	30.53	1	30.55	30.35	1	17,274	0.01%
2023/11/30	6	30.72	0	0.00	30.90	6	17,485	0.03%
2023/11/29	1	30.95	5	30.94	30.75	-4	17,308	-0.02%
2023/11/28	1	30.80	0.4	30.82	30.65	0.6	17,447	0.00%
2023/11/27	1	30.60	0	0.00	30.35	1	18,073	0.01%
2023/11/24	0.1	30.40	2	30.50	30.25	-1.9	18,300	-0.01%
2023/11/22	1	30.85	0	0.00	30.80	1	19,074	0.01%
2023/11/21	1	31.10	6.2	30.98	31.20	-5.2	19,818	-0.03%
2023/11/20	3	30.47	1	30.50	30.75	2	20,759	0.01%
2023/11/17	0	0.00	1	30.30	30.35	-1	21,344	0.00%
2023/11/16	1	30.20	0	0.00	30.00	1	22,307	0.00%
2023/11/15	3	30.23	0	0.00	30.25	3	23,218	0.01%
2023/11/14	1	29.80	0	0.00	30.25	1	24,883	0.00%
2023/11/13	0.5	30.10	4.1	30.05	30.10	-3.6	27,522	-0.01%
2023/11/10	1	29.55	1	29.75	29.75	0	29,703	0.00%
2023/11/09	2	29.53	0	0.00	29.60	2	33,727	0.01%
2023/11/08	4	29.95	1	29.75	29.95	3	35,377	0.01%
2023/11/07	1.1	29.27	1	29.45	29.40	0.1	35,719	0.00%
2023/11/03	1	28.85	2	29.00	28.95	-1	36,127	0.00%
2023/11/02	1	29.35	0	0.00	29.10	1	36,526	0.00%
2023/11/01	0	28.65	0	0.00	28.70	0	36,874	0.00%
2023/10/31	1	28.40	1	28.30	28.05	0	37,021	0.00%
2023/10/30	1	28.95	3	28.82	28.80	-2	37,252	-0.01%
2023/10/27	0	0.00	1	29.35	29.05	-1	37,367	0.00%
2023/10/25	3	29.23	0	0.00	29.05	3	38,055	0.01%
2023/10/24	0	0.00	13	29.33	29.45	-13	38,267	-0.03%
2023/10/23	6.1	28.48	3	28.45	28.45	3.1	38,367	0.01%
2023/10/20	1	28.75	0	0.00	28.80	1	39,091	0.00%
2023/10/19	2	29.15	12.5	29.21	29.25	-10.5	39,612	-0.03%
2023/10/18	11	28.83	13	28.86	28.95	-2	40,159	0.00%
2023/10/17	5.3	29.37	9.2	29.50	29.35	-3.9	40,677	-0.01%
2023/10/16	17.5	29.56	10	29.60	29.50	7.5	43,130	0.02%
2023/10/13	10	29.92	7	30.01	30.20	3	46,846	0.01%
2023/10/12	2	30.65	15	30.93	30.80	-13	48,229	-0.03%
2023/10/11	11	30.54	16	30.97	30.80	-5	48,798	-0.01%
2023/10/06	10	30.48	0	0.00	30.50	10	50,264	0.02%
2023/10/05	5	30.54	1	30.60	30.85	4	50,285	0.01%
2023/10/04	2	30.40	10	30.45	30.50	-8	50,368	-0.02%
2023/10/03	15	31.10	22	30.98	30.90	-7	50,569	-0.01%
2023/10/02	26	31.01	25	30.97	30.90	1	50,758	0.00%
2023/09/28	7	30.84	12	30.86	30.70	-5	50,653	-0.01%
2023/09/27	15	30.98	13.5	30.97	31.00	1.5	50,576	0.00%
2023/09/26	14	30.76	66.5	30.73	30.70	-52.5	50,905	-0.10%
2023/09/25	2	30.65	6	30.70	30.60	-4	51,029	-0.01%
2023/09/22	1	30.50	0	30.65	30.85	1	51,327	0.00%
2023/09/21	40	30.49	50	30.37	30.55	-10	51,904	-0.02%
2023/09/20	10	30.80	1	30.85	30.55	9	51,754	0.02%
2023/09/19	2	30.98	28.2	31.06	30.95	-26.2	51,653	-0.05%
2023/09/18	21	31.13	16	31.13	31.05	5	51,861	0.01%
2023/09/15	37	31.70	2	31.75	31.80	35	52,131	0.07%
2023/09/14	0	0.00	17	31.98	31.85	-17	52,095	-0.03%
2023/09/13	1	31.25	21	31.35	31.40	-20	52,884	-0.04%
2023/09/12	1	30.80	31	30.98	31.35	-30	54,129	-0.06%
2023/09/11	37.1	30.87	17	30.77	30.80	20.1	54,301	0.04%
2023/09/08	0	0.00	5	31.75	31.75	-5	54,225	-0.01%
2023/09/07	29	31.57	3	31.48	31.40	26	54,489	0.05%
2023/09/06	15	31.88	25	32.04	32.00	-10	54,459	-0.02%
2023/09/05	34	31.96	26	32.01	32.00	8	54,492	0.01%
2023/09/04	11	31.52	13	31.64	31.85	-2	54,597	0.00%
2023/09/01	15.8	31.78	2	31.80	31.80	13.8	54,596	0.03%
2023/08/31	24.2	31.88	68	31.72	31.90	-43.8	54,525	-0.08%
2023/08/30	31	33.02	5	33.65	32.90	26	54,063	0.05%
2023/08/29	6.3	33.24	7	33.01	33.35	-0.7	54,588	0.00%
2023/08/28	13	32.88	21	33.00	33.00	-8	54,608	-0.01%
2023/08/25	28.1	33.13	149	32.95	33.15	-120.9	55,001	-0.22%	大賣/鉅額交易
2023/08/24	62.6	34.19	32	34.18	33.95	30.6	54,612	0.06%
2023/08/23	45	34.47	54	34.40	34.40	-9	54,144	-0.02%
2023/08/22	30	35.08	352	35.23	34.75	-322	54,201	-0.59%	大賣/鉅額交易
2023/08/21	121.5	34.78	13	34.80	34.65	108.5	53,634	0.20%	大買/鉅額交易
2023/08/18	69.1	36.12	183.1	35.60	34.75	-114	53,128	-0.21%	大賣/鉅額交易
2023/08/17	303	37.03	172	36.94	37.00	131	51,737	0.25%	大買/大賣/鉅額交易
2023/08/16	76	34.79	45	35.01	35.95	31	49,308	0.06%
2023/08/15	379.1	35.52	150.6	35.47	35.80	228.5	47,305	0.48%	大買/大賣/鉅額交易
2023/08/14	83	33.00	52.2	32.87	32.75	30.8	43,592	0.07%
2023/08/11	4	31.00	6	30.82	30.75	-2	42,224	0.00%
2023/08/10	7	29.96	3	29.95	30.00	4	42,016	0.01%
2023/08/09	3	31.55	15	31.49	31.55	-12	41,821	-0.03%
2023/08/08	1	31.45	5.3	31.37	31.40	-4.3	41,932	-0.01%
2023/08/07	2	30.90	3.2	30.89	30.95	-1.2	41,845	0.00%
2023/08/04	2.2	30.03	6	29.91	30.05	-3.8	41,764	-0.01%
2023/08/02	3	29.47	7.2	29.58	29.45	-4.2	41,937	-0.01%
2023/08/01	4	30.08	22	30.20	30.30	-18	41,504	-0.04%
2023/07/31	4	31.06	6	30.78	30.45	-2	41,356	0.00%
2023/07/28	12	30.90	5	31.07	31.30	7	40,709	0.02%
2023/07/27	5	31.12	1	31.05	30.95	4	40,510	0.01%
2023/07/26	2.2	31.52	0	0.00	31.65	2.2	40,367	0.01%
2023/07/25	10	32.31	30	32.25	31.80	-20	40,130	-0.05%
2023/07/24	15	31.61	10	31.59	31.65	5	39,360	0.01%
2023/07/21	46	30.86	41	30.96	31.05	5	38,783	0.01%
2023/07/20	26	30.75	17	30.60	30.45	9	38,203	0.02%
2023/07/19	95.2	31.92	88.4	32.14	31.10	6.8	37,560	0.02%
2023/07/18	163.1	35.04	93.5	35.29	34.45	69.6	35,272	0.20%	大買/
2023/07/17	45.2	32.45	14.2	33.00	33.55	31	31,798	0.10%
2023/07/14	21	30.32	12	30.23	30.50	9	30,673	0.03%
2023/07/13	69.2	31.41	28.6	30.78	30.55	40.6	30,077	0.13%
2023/07/12	3.1	29.41	1	29.40	29.55	2.1	28,557	0.01%
2023/07/11	0	0.00	9	28.72	28.95	-9	28,473	-0.03%
2023/07/10	15	28.60	0.1	28.55	28.70	14.9	28,477	0.05%
2023/07/07	4	29.18	0	0.00	29.20	4	28,339	0.01%
2023/07/06	1	30.05	5	29.61	29.80	-4	28,080	-0.01%
2023/07/05	3	30.12	8	30.16	30.05	-5	27,977	-0.02%
2023/07/04	4.1	30.11	7	30.15	30.25	-2.9	28,041	-0.01%
2023/07/03	0	0.00	5	29.75	29.70	-5	27,839	-0.02%
2023/06/30	12	29.15	25	29.25	29.25	-13	27,788	-0.05%
2023/06/29	22	29.86	12.7	29.88	29.50	9.3	27,774	0.03%
2023/06/28	0	0.00	3	29.03	29.05	-3	27,222	-0.01%
2023/06/27	9	28.68	1	28.85	28.75	8	27,184	0.03%
2023/06/26	1	29.10	1	29.05	29.10	0	27,173	0.00%
2023/06/21	3	29.15	4	29.08	29.35	-1	27,009	0.00%
2023/06/20	5	28.52	2	28.55	28.90	3	26,804	0.01%
2023/06/19	26	28.17	29	28.75	28.55	-3	26,509	-0.01%
2023/06/16	12	29.60	16	29.78	29.90	-4	25,537	-0.02%
2023/06/14	13.5	28.55	0	0.00	28.55	13.5	24,163	0.06%
2023/06/13	0	0.00	5	28.92	29.00	-5	24,213	-0.02%
2023/06/12	2	28.48	2	28.65	28.50	0	23,926	0.00%
2023/06/09	36	28.64	8	28.61	28.85	28	23,889	0.12%
2023/06/08	3	28.40	5	28.50	28.20	-2	23,909	-0.01%
2023/06/07	6	28.13	5	28.29	28.45	1	23,649	0.00%
2023/06/06	10	28.00	1	28.25	28.00	9	23,409	0.04%
2023/06/05	2	28.38	3.3	28.29	28.25	-1.3	23,204	-0.01%
2023/06/02	3	28.32	10	28.11	28.40	-7	22,916	-0.03%
2023/06/01	9	27.22	7	27.11	27.30	2	22,195	0.01%
2023/05/31	3	27.48	10	27.58	27.85	-7	21,705	-0.03%
2023/05/30	7	27.55	3	27.53	27.55	4	20,963	0.02%
2023/05/29	11	28.15	15	28.30	28.15	-4	20,625	-0.02%
2023/05/26	1	27.65	17.5	27.55	27.55	-16.5	19,923	-0.08%
2023/05/25	0	0.00	1	27.35	27.35	-1	19,340	-0.01%
2023/05/24	1	26.70	3	26.45	27.00	-2	18,896	-0.01%
2023/05/23	2	26.30	12.1	26.38	26.45	-10.1	18,417	-0.05%
2023/05/22	1	26.95	6	26.81	26.70	-5	18,037	-0.03%
2023/05/19	5	26.35	11.4	26.34	26.40	-6.4	17,650	-0.04%
2023/05/18	0	0.00	20	26.55	26.45	-20	17,539	-0.11%
2023/05/17	20	26.30	35	26.12	26.35	-15	17,261	-0.09%
2023/05/16	0.1	25.75	4.6	25.98	26.00	-4.5	16,926	-0.03%
2023/05/15	1.1	25.88	31	25.76	25.90	-29.9	16,867	-0.18%
2023/05/12	20	25.70	3	25.78	25.85	17	16,744	0.10%
2023/05/11	20	25.70	3	25.78	25.85	17	16,429	0.10%
2023/05/10	3	25.30	7	25.51	25.60	-4	16,053	-0.02%
2023/05/09	0	0.00	5	25.34	25.35	-5	15,868	-0.03%
2023/05/08	3	24.35	2	24.25	24.60	1	15,673	0.01%
2023/05/04	19	24.20	3	24.20	24.15	16	15,642	0.10%
2023/04/27	1	23.70	0	0.00	23.75	1	15,757	0.01%
2023/04/26	1	23.70	0	0.00	23.75	1	15,773	0.01%
2023/04/25	4	23.58	1	24.00	23.70	3	15,642	0.02%
2023/04/24	1	24.25	5	24.00	23.95	-4	15,494	-0.03%
2023/04/21	1	24.40	0	0.00	24.40	1	15,237	0.01%
2023/04/20	9.1	24.25	1	24.25	24.15	8.1	14,956	0.05%
2023/04/19	7	25.63	8	25.64	25.65	-1	14,496	-0.01%
2023/04/18	2	25.10	0	0.00	25.15	2	13,798	0.01%
2023/04/17	3	25.25	6	25.20	25.15	-3	13,663	-0.02%
2023/04/14	2.1	25.30	0	0.00	25.25	2.1	13,369	0.02%
2023/04/12	0	0.00	1	25.65	25.75	-1	13,085	-0.01%
2023/04/11	0	0.00	2	25.73	25.75	-2	12,964	-0.02%
2023/04/10	0	0.00	2	25.70	25.65	-2	12,817	-0.02%
2023/04/07	6	25.54	4	25.58	25.65	2	12,730	0.02%
2023/04/06	6	25.00	7	25.29	25.45	-1	12,503	-0.01%
2023/03/30	1	24.90	20	25.07	25.25	-19	12,469	-0.15%
2023/03/29	1	24.70	0	0.00	24.80	1	12,536	0.01%
2023/03/27	1	24.80	4	24.81	24.75	-3	13,389	-0.02%
2023/03/24	1	24.85	0.2	24.85	24.70	0.8	13,798	0.01%
2023/03/23	10	24.90	8	24.89	24.85	2	13,642	0.01%
2023/03/22	0	0.00	1	24.65	24.70	-1	13,471	-0.01%
2023/03/21	0	0.00	1	24.40	24.30	-1	13,442	-0.01%
2023/03/20	0	0.00	10	24.05	24.00	-10	13,388	-0.07%
2023/03/17	0	0.00	2	24.35	24.20	-2	13,338	-0.01%
2023/03/16	0	0.00	10	24.02	24.20	-10	13,026	-0.08%
2023/03/15	8	24.45	1	24.50	24.25	7	12,778	0.05%
2023/03/14	2	24.40	74.8	24.45	24.35	-72.8	12,691	-0.57%
2023/03/13	0	0.00	10.1	24.80	24.65	-10.1	12,629	-0.08%
2023/03/10	1	24.50	21	24.63	24.65	-20	12,437	-0.16%
2023/03/09	1.1	24.70	1	24.70	24.75	0.1	12,385	0.00%
2023/03/08	0	0.00	3	24.70	24.80	-3	12,562	-0.02%
2023/03/07	1	24.85	3.1	24.73	24.85	-2.1	12,695	-0.02%
2023/03/06	2	24.75	7	24.66	24.85	-5	12,786	-0.04%
2023/03/03	0	0.00	15.9	24.33	24.40	-15.9	12,706	-0.12%
2023/03/02	0	0.00	2	24.23	24.25	-2	12,801	-0.02%
2023/03/01	1	24.15	1.2	24.29	24.25	-0.2	12,786	0.00%
2023/02/24	1	24.15	10	24.21	24.15	-9	12,860	-0.07%
2023/02/23	0	0.00	14.6	24.06	24.15	-14.6	12,846	-0.11%
2023/02/22	1	23.50	0	0.00	23.70	1	12,771	0.01%
2023/02/17	1	23.50	0	0.00	23.55	1	13,002	0.01%
2023/02/15	1	23.40	3	23.50	23.50	-2	13,040	-0.02%
2023/02/14	9.1	23.52	0	0.00	23.50	9.1	12,968	0.07%
2023/02/13	3	23.35	7	23.59	23.70	-4	12,924	-0.03%
2023/02/10	2	23.50	0	0.00	23.45	2	12,848	0.02%
2023/02/09	3	23.60	0	0.00	23.55	3	12,789	0.02%
2023/02/08	0.5	23.55	0	0.00	23.50	0.5	12,855	0.00%
2023/02/06	1	23.40	7	23.44	23.40	-6	12,765	-0.05%
2023/02/02	1	23.05	0	0.00	23.05	1	12,592	0.01%
2023/02/01	4	22.84	0	0.00	22.80	4	12,490	0.03%
2023/01/31	1.6	22.70	1	22.65	22.60	0.6	12,547	0.00%
2023/01/30	1	22.85	2	22.98	23.20	-1	12,313	-0.01%
2023/01/16	10	22.85	0	0.00	22.75	10	12,192	0.08%
2023/01/13	2	22.70	0	0.00	22.70	2	12,389	0.02%
2023/01/12	1.5	22.72	0	0.00	22.70	1.5	12,602	0.01%
2023/01/11	2	23.00	0	0.00	22.90	2	12,773	0.02%
2023/01/10	10	23.10	0	0.00	23.25	10	12,964	0.08%
2023/01/06	1	23.00	0	0.00	23.05	1	13,176	0.01%
2023/01/05	0	0.00	1	23.10	23.00	-1	13,362	-0.01%
2023/01/04	0	0.00	2	23.10	23.05	-2	13,407	-0.01%
2023/01/03	0	0.00	1	23.15	23.20	-1	13,536	-0.01%
2022/12/30	0	0.00	2	23.13	23.05	-2	13,484	-0.01%
2022/12/29	2	22.75	3	22.90	23.05	-1	13,441	-0.01%
2022/12/28	0	0.00	1	22.90	22.95	-1	13,509	-0.01%
2022/12/23	1	22.75	3	22.87	22.95	-2	13,967	-0.01%
2022/12/22	0	22.76	1	22.85	22.85	-1	14,309	-0.01%
2022/12/21	0	0.00	6	22.75	22.85	-6	14,272	-0.04%
2022/12/20	0	0.00	1	22.75	22.70	-1	14,104	-0.01%
2022/12/19	1	22.50	1.3	22.56	22.85	-0.3	13,870	0.00%
2022/12/14	0	0.00	2	22.00	22.00	-2	13,622	-0.01%
2022/12/13	1	21.90	0	0.00	21.70	1	13,995	0.01%
2022/12/09	0	0.00	2	21.70	21.95	-2	14,698	-0.01%
2022/12/06	1	21.70	0	0.00	21.70	1	14,916	0.01%
2022/12/05	0	0.00	1.1	21.70	21.85	-1.1	14,939	-0.01%
2022/12/02	1.1	21.55	0	0.00	21.55	1.1	14,949	0.01%
2022/12/01	9	21.59	0	0.00	21.55	9	14,917	0.06%
2022/11/30	0	0.00	5	21.60	21.65	-5	14,812	-0.03%
2022/11/29	0	0.00	2	21.40	21.50	-2	14,615	-0.01%
2022/11/28	0	0.00	7	21.35	21.75	-7	14,614	-0.05%
2022/11/25	3.1	21.45	0	0.00	21.60	3.1	14,694	0.02%
2022/11/24	1	21.30	1	21.25	21.85	0	14,705	0.00%
2022/11/22	2	20.75	0	0.00	20.90	2	14,772	0.01%
2022/11/21	2.1	21.15	2	21.30	21.10	0.1	14,560	0.00%
2022/11/18	1	21.60	1	21.45	21.65	0	14,424	0.00%
2022/11/17	3.1	21.53	2	21.50	21.60	1.1	14,440	0.01%
2022/11/14	2	21.88	6	22.00	22.00	-4	14,450	-0.03%
2022/11/11	1	21.90	0	0.00	22.05	1	14,255	0.01%
2022/11/08	1	21.35	0	0.00	21.45	1	14,680	0.01%
2022/11/07	1	21.25	2	21.35	21.45	-1	14,641	-0.01%
2022/11/04	2	20.80	1	21.05	21.30	1	14,700	0.01%
2022/10/31	2	20.90	0	0.00	21.10	2	14,710	0.01%
2022/10/28	0	0.00	1	20.80	20.75	-1	14,713	-0.01%
2022/10/21	2	20.85	0	0.00	20.85	2	14,742	0.01%
2022/10/20	0	0.00	3	21.00	21.05	-3	14,553	-0.02%
2022/10/19	0.1	21.25	0	0.00	21.05	0.1	14,367	0.00%
2022/10/18	0	0.00	1	21.00	21.15	-1	14,133	-0.01%
2022/10/17	1	21.15	0	0.00	21.25	1	14,114	0.01%
2022/10/14	5.1	21.47	0	0.00	21.40	5.1	14,140	0.04%
2022/10/13	1.5	21.68	0	0.00	21.70	1.5	14,249	0.01%
2022/10/12	0.2	21.50	0	0.00	21.50	0.2	14,308	0.00%
2022/10/11	0	0.00	4	21.46	21.35	-4	14,472	-0.03%
2022/10/03	0.5	21.65	1	21.55	21.45	-0.5	14,387	0.00%
2022/09/29	0.1	21.80	3	22.50	21.75	-2.9	14,197	-0.02%
2022/09/28	2	21.70	0	0.00	21.70	2	14,069	0.01%
2022/09/27	7	21.80	0	0.00	21.80	7	13,909	0.05%
2022/09/26	1	21.90	0	0.00	21.90	1	13,779	0.01%
2022/09/23	0	0.00	10	22.15	22.10	-10	13,858	-0.07%
2022/09/22	4	22.15	0	0.00	22.05	4	14,166	0.03%
2022/09/21	3.2	22.38	0	0.00	22.25	3.2	13,819	0.02%
2022/09/16	4	22.43	0	0.00	22.50	4	12,936	0.03%
2022/09/08	0	0.00	4	22.75	23.00	-4	12,637	-0.03%
2022/09/07	1.4	22.39	0	0.00	22.45	1.4	12,564	0.01%
2022/09/01	0	0.00	1	22.65	22.65	-1	12,518	-0.01%
2022/08/29	3	22.67	0	0.00	22.65	3	12,292	0.02%
2022/08/26	1	23.00	0	0.00	23.00	1	12,167	0.01%
2022/08/24	0	0.00	0	22.95	22.95	0	12,345	0.00%
2022/08/23	1	22.95	0	0.00	22.90	1	12,858	0.01%
2022/08/22	1	23.10	0	0.00	23.15	1	12,917	0.01%
2022/08/19	0	0.00	5	22.85	22.90	-5	12,878	-0.04%
2022/08/16	0	0.00	5	22.35	22.50	-5	13,170	-0.04%
2022/08/15	15	22.40	1	22.40	22.45	14	13,258	0.11%
2022/08/12	2	23.00	0	0.00	23.05	2	12,964	0.02%
2022/08/11	1	23.15	0	0.00	23.25	1	13,032	0.01%
2022/08/10	0	0.00	1	23.20	23.00	-1	13,266	-0.01%
2022/08/09	0	0.00	1	23.10	23.10	-1	13,341	-0.01%
2022/08/08	0	0.00	5	22.95	23.10	-5	13,627	-0.04%
2022/08/05	48	23.00	1	23.00	22.95	47	13,998	0.34%
2022/08/04	1	22.85	0	0.00	22.85	1	14,223	0.01%
2022/08/03	1	22.90	0	0.00	23.10	1	14,339	0.01%
2022/08/02	0	0.00	2	23.03	22.95	-2	14,540	-0.01%
2022/08/01	0	0.00	1	23.00	23.10	-1	14,559	-0.01%
2022/07/29	3	22.82	0	0.00	22.80	3	14,703	0.02%
2022/07/28	48	22.90	0	0.00	23.05	48	14,760	0.33%
2022/07/25	2	22.75	0	0.00	22.80	2	15,025	0.01%
2022/07/21	0	0.00	3	22.25	22.40	-3	15,449	-0.02%
2022/07/20	0	0.00	1.4	22.00	22.10	-1.4	15,553	-0.01%
2022/07/19	5.2	21.72	8	21.75	21.95	-2.8	15,823	-0.02%
2022/07/18	0.2	22.02	0	0.00	21.90	0.2	16,960	0.00%
2022/07/15	1	21.85	0	0.00	21.85	1	17,240	0.01%
2022/07/14	0	22.25	3.2	22.18	22.00	-3.2	17,639	-0.02%
2022/07/13	5	22.19	16	22.16	22.25	-11	17,912	-0.06%
2022/07/12	1	21.50	0	0.00	21.85	1	18,063	0.01%
2022/07/08	9	21.86	8	21.95	21.90	1	18,279	0.01%
2022/07/07	3	21.60	3	21.78	21.65	0	18,463	0.00%
2022/07/06	5	21.70	0	0.00	21.40	5	18,669	0.03%
2022/07/01	0.2	22.40	0	0.00	22.40	0.2	19,240	0.00%
2022/06/30	1	22.50	1	22.50	22.75	0	19,139	0.00%
2022/06/29	0	0.00	3	22.60	22.55	-3	18,902	-0.02%
2022/06/23	0	0.00	1	22.65	22.85	-1	19,001	-0.01%
2022/06/21	0	0.00	10	22.55	22.95	-10	18,967	-0.05%
2022/06/20	6	22.25	0	0.00	22.35	6	18,967	0.03%
2022/06/17	2	22.60	0	0.00	22.55	2	18,913	0.01%
2022/06/16	0	0.00	3	22.85	22.75	-3	18,705	-0.02%
2022/06/15	0	0.00	2	23.00	22.85	-2	18,990	-0.01%
2022/06/13	1	22.70	1	23.10	23.00	0	20,222	0.00%
2022/06/09	7	23.09	0	0.00	23.00	7	20,190	0.03%
2022/06/08	0	0.00	1	23.15	23.20	-1	20,185	0.00%
2022/06/06	0	0.00	2	23.18	23.20	-2	20,134	-0.01%
2022/06/01	0	0.00	0.3	23.20	23.05	-0.3	20,525	0.00%
2022/05/31	2	22.98	2	23.00	23.00	0	20,364	0.00%
2022/05/27	0	0.00	31	22.80	22.80	-31	19,772	-0.16%
2022/05/25	0	0.00	2	22.53	22.60	-2	19,846	-0.01%
2022/05/24	0	0.00	2	22.30	22.20	-2	19,892	-0.01%
2022/05/23	5.1	22.27	0	0.00	22.20	5.1	19,825	0.03%
2022/05/20	7	22.66	0	0.00	22.60	7	19,757	0.04%
2022/05/19	4	22.59	1	23.00	22.90	3	19,647	0.02%
2022/05/18	0	0.00	5	23.04	23.05	-5	19,607	-0.03%
2022/05/16	0	0.00	2	22.83	23.00	-2	19,276	-0.01%
2022/05/13	3	22.32	2	22.25	22.90	1	19,087	0.01%
2022/05/12	1	22.80	3	22.87	23.00	-2	18,806	-0.01%
2022/05/11	0.2	22.95	1	22.90	23.00	-0.8	18,636	0.00%
2022/05/10	0	0.00	31	22.76	23.05	-31	18,654	-0.17%
2022/05/09	1	22.55	4	22.85	22.65	-3	18,542	-0.02%
2022/05/06	1	22.50	0	0.00	22.60	1	18,525	0.01%
2022/05/05	1	22.50	2	22.80	22.55	-1	18,546	-0.01%
2022/05/04	0	0.00	3	22.57	22.65	-3	18,562	-0.02%
2022/05/03	2.5	22.23	2	22.25	22.10	0.5	18,536	0.00%
2022/04/29	1	22.30	3	22.15	22.25	-2	18,661	-0.01%
2022/04/28	13.4	21.86	0	0.00	22.00	13.4	18,851	0.07%
2022/04/27	18	22.03	5	22.05	22.10	13	18,641	0.07%
2022/04/26	8.6	22.36	0	0.00	22.60	8.6	18,406	0.05%
2022/04/25	28	22.22	2	22.25	22.20	26	18,360	0.14%
2022/04/22	53	22.83	4	23.00	22.80	49	17,961	0.27%
2022/04/21	34	25.41	10	25.36	25.40	24	16,765	0.14%
2022/04/20	69	25.20	3	25.17	25.20	66	16,338	0.40%
2022/04/19	14	25.32	0	0.00	25.20	14	16,006	0.09%
2022/04/18	7.1	25.44	105	25.35	25.40	-98	15,785	-0.62%	大賣/
2022/04/15	5.7	25.34	1	25.40	25.45	4.7	15,557	0.03%
2022/04/14	0	0.00	10	25.45	25.40	-10	15,513	-0.06%
2022/04/13	6	25.61	0	0.00	25.70	6	15,426	0.04%
2022/04/12	2.6	25.42	4	25.40	25.35	-1.4	15,428	-0.01%
2022/04/11	1.2	25.77	1	25.80	25.65	0.2	15,208	0.00%
2022/04/08	0.1	26.20	2.2	26.16	26.15	-2.1	14,879	-0.01%
2022/04/07	11	26.37	13	26.57	26.05	-2	14,650	-0.01%
2022/04/06	0.1	26.70	1	26.65	26.90	-0.9	14,276	-0.01%
2022/04/01	8.4	26.70	7	26.67	26.90	1.4	14,110	0.01%
2022/03/30	1	26.90	7.4	26.96	26.90	-6.4	13,893	-0.05%
2022/03/29	5.1	26.96	0	0.00	26.95	5.1	14,007	0.04%
2022/03/28	0.2	26.90	2	27.10	27.20	-1.8	14,061	-0.01%
2022/03/25	0	0.00	1	26.90	27.00	-1	14,183	-0.01%
2022/03/24	4.3	26.75	5	26.75	26.90	-0.8	14,299	-0.01%
2022/03/23	8.2	26.83	10	26.78	26.75	-1.8	14,477	-0.01%
2022/03/22	14.8	26.71	0	0.00	27.00	14.8	14,460	0.10%
2022/03/21	32.4	26.80	9	26.83	26.80	23.4	14,428	0.16%
2022/03/18	10	26.93	17	26.95	27.00	-7	14,336	-0.05%
2022/03/17	42	26.96	16	26.81	26.80	26	14,138	0.18%
2022/03/16	6	26.67	45	26.62	27.00	-39	14,342	-0.27%
2022/03/15	0	0.00	1	25.80	25.80	-1	13,601	-0.01%
2022/03/14	2	25.80	2	25.80	25.90	0	13,626	0.00%
2022/03/11	0	0.00	3	25.83	25.85	-3	13,620	-0.02%
2022/03/10	0	0.00	5	25.64	25.70	-5	13,782	-0.04%
2022/03/08	1	25.15	4	25.05	25.10	-3	13,954	-0.02%
2022/03/07	3.5	25.09	1	25.05	25.35	2.5	13,844	0.02%
2022/03/04	2	25.68	0	0.00	25.70	2	14,002	0.01%
2022/03/02	0	0.00	2	25.80	25.75	-2	14,040	-0.01%
2022/02/25	5	25.31	0	0.00	25.40	5	13,959	0.04%
2022/02/24	20	25.58	2	25.45	25.50	18	13,889	0.13%
2022/02/23	35	25.70	0	0.00	25.85	35	13,790	0.25%
2022/02/22	2	25.60	1	25.55	25.85	1	13,908	0.01%
2022/02/21	1	25.65	3	25.75	25.65	-2	13,934	-0.01%
2022/02/18	0	0.00	6	25.61	25.75	-6	14,037	-0.04%
2022/02/17	2	25.35	1	25.35	25.50	1	14,139	0.01%
2022/02/16	9	25.39	0	0.00	25.35	9	14,317	0.06%
2022/02/15	18	25.31	10	25.30	25.25	8	14,661	0.05%
2022/02/14	4	25.41	0	0.00	25.50	4	14,562	0.03%
2022/02/11	3	25.55	0.2	25.70	25.75	2.8	14,683	0.02%
2022/02/10	10	25.65	1	25.60	25.70	9	14,630	0.06%
2022/02/09	4.1	25.51	3	25.50	25.80	1.1	14,471	0.01%
2022/02/08	0	0.00	2.3	25.46	25.55	-2.3	14,365	-0.02%
2022/02/07	1	25.10	0	0.00	25.15	1	14,350	0.01%
2022/01/26	0	0.00	12.4	25.24	25.20	-12.4	14,168	-0.09%
2022/01/25	8	25.14	3	25.23	25.25	5	14,108	0.04%
2022/01/24	5	25.08	3	25.10	25.45	2	14,016	0.01%
2022/01/21	8	25.15	0	0.00	25.45	8	13,937	0.06%
2022/01/19	6	25.32	1.2	25.37	25.45	4.8	13,645	0.04%
2022/01/18	5	25.53	30	25.61	25.45	-25	13,570	-0.18%
2022/01/17	1	25.05	4	25.23	25.30	-3	13,371	-0.02%
2022/01/14	7.5	24.92	3	25.10	25.15	4.5	13,448	0.03%
2022/01/13	0	0.00	55	25.00	25.00	-55	13,383	-0.41%
2022/01/12	9	24.87	3.1	24.95	24.90	5.9	13,374	0.04%
2022/01/11	11	24.90	10	24.90	25.00	1	13,316	0.01%
2022/01/10	1	24.75	5	24.79	24.85	-4	13,251	-0.03%
2022/01/07	0	0.00	5.2	24.71	24.75	-5.2	13,251	-0.04%
2022/01/06	4	24.56	12	24.49	24.65	-8	13,149	-0.06%
2022/01/05	5	24.50	4.3	24.55	24.55	0.7	13,282	0.01%
2022/01/04	3	24.35	10.5	24.33	24.35	-7.5	13,433	-0.06%
2022/01/03	1	24.20	0.1	24.30	24.30	0.9	13,452	0.01%
2021/12/29	0	0.00	5	24.25	24.25	-5	13,801	-0.04%
2021/12/28	0.1	24.15	16	24.13	24.20	-15.9	13,908	-0.11%
2021/12/27	8	24.10	10.2	24.10	24.15	-2.2	14,016	-0.02%
2021/12/24	0.2	23.95	0	0.00	24.05	0.2	14,162	0.00%
2021/12/23	8	23.86	0	0.00	23.80	8	14,345	0.06%
2021/12/22	19.1	23.87	1	23.85	24.00	18	14,331	0.13%
2021/12/20	0	0.00	24	24.00	23.90	-24	14,237	-0.17%
2021/12/17	1.1	23.96	2	24.18	24.00	-0.9	14,247	-0.01%
2021/12/16	0	0.00	11	24.00	24.00	-11	14,259	-0.08%
2021/12/15	0	0.00	2	23.80	23.75	-2	14,593	-0.01%
2021/12/14	13.1	23.81	2	23.80	23.85	11.1	14,837	0.07%
2021/12/13	8	24.11	21	24.06	24.05	-13	14,932	-0.09%
2021/12/10	27	24.42	11	24.48	24.30	16	15,016	0.11%
2021/12/09	0	0.00	2.1	23.99	24.00	-2.1	14,564	-0.01%
2021/12/08	1.2	23.66	0.1	23.70	23.60	1.1	14,393	0.01%
2021/12/07	1	23.75	0	0.00	23.75	1	14,292	0.01%
2021/12/06	2	23.80	3	23.82	23.85	-1	14,248	-0.01%
2021/12/03	2	23.35	1.2	23.40	23.30	0.8	14,120	0.01%
2021/12/02	2	23.40	0.1	23.50	23.35	1.9	14,198	0.01%
2021/12/01	0	0.00	6	23.33	23.45	-6	14,217	-0.04%
2021/11/30	2	23.15	0	0.00	23.15	2	14,157	0.01%
2021/11/29	4	23.30	0	0.00	23.35	4	13,775	0.03%
2021/11/26	3.1	23.50	0	0.00	23.40	3.1	13,747	0.02%
2021/11/24	5	23.63	0	0.00	23.75	5	13,816	0.04%
2021/11/23	2	23.33	22	23.30	23.55	-20	13,803	-0.14%
2021/11/22	9	23.48	1	23.55	23.55	8	13,715	0.06%
2021/11/19	5.2	23.44	20	23.50	23.55	-14.8	13,665	-0.11%
2021/11/18	17	23.56	0	0.00	23.60	17	13,652	0.12%
2021/11/17	21	23.61	0	0.00	23.75	21	13,573	0.15%
2021/11/16	40	23.75	0	0.00	23.70	40	13,647	0.29%
2021/11/15	9.2	23.56	91	23.64	23.70	-81.8	13,673	-0.60%
2021/11/12	12.3	23.87	0	0.00	23.90	12.3	13,587	0.09%
2021/11/11	6	24.04	0	0.00	24.10	6	13,693	0.04%
2021/11/10	20	24.06	1	24.05	24.15	19	13,861	0.14%
2021/11/09	4	24.23	3	24.30	24.35	1	13,777	0.01%
2021/11/08	5	24.21	0	0.00	24.40	5	13,820	0.04%
2021/11/05	8	24.19	0	0.00	24.35	8	13,925	0.06%
2021/11/04	12	24.33	5	24.40	24.30	7	14,145	0.05%
2021/11/03	11	24.45	20	24.50	24.55	-9	14,093	-0.06%
2021/11/02	2	24.28	0	0.00	24.20	2	14,152	0.01%
2021/11/01	8	24.15	0	0.00	24.20	8	14,143	0.06%
2021/10/29	14	24.52	16	24.50	24.45	-2	14,135	-0.01%
2021/10/28	1	24.75	6	24.80	24.85	-5	14,038	-0.04%
2021/10/27	6	24.71	11	24.72	24.80	-5	14,068	-0.04%
2021/10/26	0	0.00	20	24.58	24.60	-20	14,283	-0.14%
2021/10/25	5	24.47	0	0.00	24.45	5	14,277	0.04%
2021/10/22	0	0.00	42	24.24	24.30	-42	14,325	-0.29%
2021/10/21	12	24.09	2	24.00	24.00	10	14,203	0.07%
2021/10/20	0	0.00	9	23.97	23.90	-9	14,157	-0.06%
2021/10/19	5	23.99	10	23.99	23.90	-5	14,188	-0.04%
2021/10/18	4	24.08	2	24.05	24.05	2	14,411	0.01%
2021/10/15	4	24.00	0	0.00	24.05	4	14,547	0.03%
2021/10/14	2	24.10	0	0.00	24.15	2	14,556	0.01%
2021/10/12	1	24.25	8	24.11	24.10	-7	14,657	-0.05%
2021/10/08	1	23.95	0	0.00	24.15	1	14,498	0.01%
2021/10/07	10	24.13	7	24.17	24.15	3	14,633	0.02%
2021/10/06	2	23.85	1	23.80	23.90	1	14,678	0.01%
2021/10/04	3	23.55	0	0.00	23.60	3	14,670	0.02%
2021/10/01	5	23.34	13	23.43	23.60	-8	14,639	-0.05%
2021/09/30	3	23.58	0	0.00	23.60	3	14,627	0.02%
2021/09/29	5	23.60	8	23.61	23.85	-3	14,576	-0.02%
2021/09/28	15.1	23.99	12	23.93	24.00	3.1	14,479	0.02%
2021/09/27	0	0.00	7	24.23	24.30	-7	14,433	-0.05%
2021/09/24	34	24.13	26.6	24.15	24.15	7.4	14,547	0.05%
2021/09/23	29	24.07	15	24.00	24.00	14	14,687	0.10%
2021/09/22	22	23.33	22	23.64	24.05	0	14,591	0.00%
2021/09/17	2	23.55	5	23.65	23.50	-3	14,235	-0.02%
2021/09/16	0	0.00	10	23.58	23.60	-10	14,007	-0.07%
2021/09/15	46	23.44	16.6	23.33	23.40	29.4	14,018	0.21%
2021/09/14	0	0.00	7	23.05	23.10	-7	14,051	-0.05%
2021/09/13	1	22.80	6.1	22.87	22.90	-5.1	14,292	-0.04%
2021/09/09	1	22.70	0	0.00	22.65	1	14,787	0.01%
2021/09/08	12	22.83	12	22.73	22.80	0	15,007	0.00%
2021/09/07	0	0.00	7	22.99	23.00	-7	15,172	-0.05%
2021/09/06	14	22.75	0.2	22.90	22.65	13.8	15,204	0.09%
2021/09/02	22.3	22.69	2	22.80	22.55	20.3	15,551	0.13%
2021/09/01	8	22.83	1.2	22.86	22.85	6.8	15,757	0.04%
2021/08/31	2	22.60	7.2	22.69	22.90	-5.2	15,853	-0.03%
2021/08/30	7	22.66	3	22.65	22.70	4	15,925	0.03%
2021/08/27	2	22.50	0	0.00	22.60	2	15,977	0.01%
2021/08/26	5	22.36	34	22.39	22.45	-29	16,008	-0.18%
2021/08/25	11	22.47	10	22.50	22.55	1	16,117	0.01%
2021/08/24	1	22.50	5	22.58	22.55	-4	16,090	-0.02%
2021/08/23	0	0.00	3.2	22.49	22.35	-3.2	16,045	-0.02%
2021/08/20	17	22.38	16	22.36	22.35	1	16,081	0.01%
2021/08/19	0	0.00	3	22.15	22.30	-3	16,144	-0.02%
2021/08/18	0	0.00	10	22.23	22.30	-10	15,964	-0.06%
2021/08/17	45	22.21	9.4	22.16	22.30	35.6	15,900	0.22%
2021/08/16	2	21.80	3	21.75	21.70	-1	15,513	-0.01%
2021/08/13	3	21.65	1.1	21.61	21.65	1.9	16,457	0.01%
2021/08/12	3	21.57	0	0.00	21.55	3	16,734	0.02%
2021/08/11	2	21.75	5	21.78	21.80	-3	16,849	-0.02%
2021/08/10	15	21.75	17.2	21.52	21.85	-2.2	17,030	-0.01%
2021/08/09	4.1	21.30	0	0.00	21.40	4.1	17,094	0.02%
2021/08/06	3.5	21.50	0	0.00	21.45	3.5	17,339	0.02%
2021/08/05	2.6	21.49	0	0.00	21.55	2.6	17,850	0.01%
2021/08/04	4.5	21.42	0	0.00	21.45	4.5	18,453	0.02%
2021/08/03	5.2	21.47	0	0.00	21.55	5.2	18,878	0.03%
2021/08/02	0.1	21.60	0.5	21.60	21.60	-0.4	19,120	0.00%
2021/07/30	11.4	21.53	3	21.45	21.60	8.4	19,314	0.04%
2021/07/29	6	21.70	0.4	21.82	21.70	5.6	19,327	0.03%
2021/07/28	5	21.72	2.3	21.64	21.75	2.7	19,507	0.01%
2021/07/27	3.2	21.80	6	21.85	21.85	-2.8	19,971	-0.01%
2021/07/26	0.6	21.90	2	21.85	21.85	-1.4	20,249	-0.01%
2021/07/23	3	21.87	1	21.85	21.90	2	20,511	0.01%
2021/07/22	7	21.86	0	0.00	22.00	7	20,972	0.03%
2021/07/21	0	0.00	6	21.93	22.00	-6	21,041	-0.03%
2021/07/20	2	22.00	15	22.03	22.05	-13	21,251	-0.06%
2021/07/19	2	22.00	1	22.05	22.05	1	22,468	0.00%
2021/07/16	2	22.13	0	0.00	22.15	2	23,230	0.01%
2021/07/15	5.1	22.17	0	0.00	22.15	5.1	23,471	0.02%
2021/07/14	2.2	22.10	0	0.00	22.20	2.2	23,724	0.01%
2021/07/12	2	22.05	0	0.00	22.10	2	24,047	0.01%
2021/07/09	10	22.04	4	22.10	22.10	6	24,178	0.02%
2021/07/08	6	22.22	1	22.25	22.30	5	24,248	0.02%
2021/07/07	10	22.24	4	22.25	22.30	6	24,722	0.02%
2021/07/06	3	22.33	2	22.55	22.45	1	24,891	0.00%
2021/07/05	0	0.00	2	22.25	22.25	-2	25,062	-0.01%
2021/07/02	4.5	22.06	0	0.00	22.05	4.5	25,366	0.02%
2021/07/01	4.1	22.01	0	0.00	22.00	4.1	25,664	0.02%
2021/06/30	0	0.00	3.3	22.46	22.35	-3.3	25,955	-0.01%
2021/06/29	7	22.01	3	22.10	22.05	4	26,300	0.02%
2021/06/28	4	22.01	0	0.00	22.00	4	27,021	0.01%
2021/06/25	4	22.11	0	22.20	22.05	4	28,652	0.01%
2021/06/23	7	22.11	15	22.13	22.10	-8	29,494	-0.03%
2021/06/22	7.6	22.45	2	22.35	22.30	5.6	29,422	0.02%
2021/06/21	7	22.71	0	0.00	22.60	7	29,223	0.02%
2021/06/18	7.2	22.99	10.2	23.04	23.05	-3	29,234	-0.01%
2021/06/17	10	23.10	2	22.85	23.05	8	29,140	0.03%
2021/06/16	0	0.00	18	22.64	23.00	-18	29,508	-0.06%
2021/06/15	7	22.44	0	0.00	22.50	7	29,564	0.02%
2021/06/11	5	22.73	5.3	22.66	22.65	-0.3	29,429	0.00%
2021/06/10	7	22.69	0	0.00	22.85	7	29,604	0.02%
2021/06/09	2.4	23.00	2	22.95	22.95	0.4	29,422	0.00%
2021/06/08	3	23.00	0	0.00	23.15	3	29,258	0.01%
2021/06/07	1	23.00	1	23.00	23.05	0	29,400	0.00%
2021/06/04	3.6	23.20	5	23.15	23.20	-1.4	29,270	0.00%
2021/06/03	3	23.20	0	0.00	23.40	3	29,369	0.01%
2021/06/02	8	23.17	6	23.23	23.10	2	29,417	0.01%
2021/06/01	3	23.45	21	23.50	23.45	-18	29,497	-0.06%
2021/05/31	2	23.38	3	23.35	23.45	-1	29,720	0.00%
2021/05/28	1	23.30	17	23.41	23.30	-16	29,823	-0.05%
2021/05/27	4	23.05	10	23.35	23.40	-6	30,018	-0.02%
2021/05/26	7	23.28	0	0.00	23.30	7	30,132	0.02%
2021/05/25	5	23.30	3	23.20	23.35	2	30,387	0.01%
2021/05/24	4	23.09	6	23.16	23.30	-2	30,466	-0.01%
2021/05/21	11	23.60	10.3	24.86	23.30	0.7	30,619	0.00%
2021/05/20	7	23.48	5	23.20	23.15	2	29,730	0.01%
2021/05/19	11.1	22.79	0	0.00	22.80	11.1	29,611	0.04%
2021/05/18	3	22.32	1	22.25	22.90	2	29,662	0.01%
2021/05/17	3	21.80	41	22.09	21.90	-38	29,711	-0.13%
2021/05/14	3	22.73	0	0.00	22.70	3	29,477	0.01%
2021/05/13	18.2	22.43	10	22.90	22.95	8.2	29,414	0.03%
2021/05/12	14.1	22.86	58	22.59	22.35	-43.9	28,977	-0.15%
2021/05/11	21	23.62	2	23.60	23.50	19	28,510	0.07%
2021/05/10	1.1	24.21	4.3	24.13	24.30	-3.2	28,151	-0.01%
2021/05/07	2	24.45	1	24.40	24.55	1	28,250	0.00%
2021/05/06	5	24.31	2	24.40	24.30	3	28,595	0.01%
2021/05/05	5.9	23.85	2	24.00	23.90	3.9	28,795	0.01%
2021/05/04	2	24.05	18	23.37	23.50	-16	28,742	-0.06%
2021/05/03	23	24.38	6	24.40	24.35	17	28,422	0.06%
2021/04/29	4	25.03	6	24.95	25.00	-2	28,268	-0.01%
2021/04/28	30	25.11	13	25.00	24.90	17	28,069	0.06%
2021/04/27	14	24.60	12	24.64	24.65	2	28,040	0.01%
2021/04/26	39.5	24.71	0	0.00	24.75	39.5	27,948	0.14%
2021/04/23	99.4	24.63	3	24.62	24.80	96.4	27,869	0.35%
2021/04/22	22.1	27.48	5.4	27.65	27.40	16.7	27,381	0.06%
2021/04/21	6	27.65	39	27.69	27.80	-33	26,955	-0.12%
2021/04/20	14	27.65	11	27.81	27.75	3	26,708	0.01%
2021/04/19	30	27.73	13	27.60	27.55	17	26,542	0.06%
2021/04/16	5	27.03	9	26.98	27.15	-4	26,408	-0.02%
2021/04/15	0	0.00	5.2	26.65	26.70	-5.2	26,404	-0.02%
2021/04/14	22.1	26.69	35	26.64	26.70	-13	26,325	-0.05%
2021/04/13	5.6	27.07	10	27.05	26.80	-4.4	26,419	-0.02%
2021/04/12	13	27.25	30	27.30	27.20	-17	26,390	-0.06%
2021/04/09	3.6	27.16	14	27.21	27.20	-10.4	26,267	-0.04%
2021/04/08	13	27.19	19	27.17	27.15	-6	26,006	-0.02%
2021/04/07	8	27.06	11.3	27.08	27.10	-3.3	25,692	-0.01%
2021/04/06	40.1	27.06	12	27.16	27.05	28.1	25,436	0.11%
2021/04/01	5	26.98	20.2	27.10	27.25	-15.2	24,961	-0.06%
2021/03/31	15	26.88	72.4	26.89	26.70	-57.4	24,340	-0.24%
2021/03/30	147.4	26.48	17	26.89	27.00	130.4	23,516	0.55%	大買/鉅額交易
2021/03/29	11	25.95	43.3	26.00	26.10	-32.3	21,800	-0.15%
2021/03/26	6	23.70	1.1	23.70	23.75	4.9	20,833	0.02%
2021/03/25	9	23.58	0	0.00	23.70	9	20,876	0.04%
2021/03/24	1	23.85	5	23.85	23.95	-4	20,905	-0.02%
2021/03/23	3	23.92	1	24.05	24.00	2	20,979	0.01%
2021/03/22	2.6	23.57	8	23.63	23.65	-5.4	21,013	-0.03%
2021/03/19	7	24.02	5	24.15	23.85	2	20,917	0.01%
2021/03/18	12	23.71	6	23.63	23.70	6	20,499	0.03%
2021/03/17	2	23.30	4	23.28	23.30	-2	20,434	-0.01%
2021/03/16	0	0.00	22.3	23.23	23.30	-22.3	20,650	-0.11%
2021/03/15	0	0.00	35	22.79	22.95	-35	20,508	-0.17%
2021/03/12	1.5	22.85	40	22.85	22.90	-38.5	21,108	-0.18%
2021/03/11	15	22.90	7	22.92	22.95	8	21,545	0.04%
2021/03/10	0	0.00	1	22.75	22.70	-1	21,436	0.00%
2021/03/09	0.3	22.70	12	22.61	22.70	-11.7	21,439	-0.05%
2021/03/08	4	22.44	4	22.49	22.40	0	21,301	0.00%
2021/03/05	0	0.00	30	22.29	22.40	-30	21,213	-0.14%
2021/03/04	23	22.29	0	0.00	22.20	23	21,379	0.11%
2021/03/03	9	22.40	3	22.42	22.60	6	21,278	0.03%
2021/03/02	0	0.00	6	22.45	22.20	-6	21,078	-0.03%
2021/02/26	7.8	21.96	0.2	22.20	22.20	7.6	20,763	0.04%
2021/02/25	14	22.08	11	22.07	22.30	3	20,441	0.01%
2021/02/24	6	21.80	41	21.91	21.90	-35	20,294	-0.17%
2021/02/23	1	21.65	1	21.70	21.75	0	20,153	0.00%
2021/02/22	0	0.00	2.6	21.84	21.80	-2.6	19,945	-0.01%
2021/02/19	6	21.67	2	21.80	21.85	4	19,837	0.02%
2021/02/18	1	21.80	207	21.90	21.90	-206	19,673	-1.05%	大賣/鉅額交易
2021/02/17	17.1	22.04	10	21.90	21.75	7.1	19,633	0.04%
2021/02/04	0	0.00	2	21.95	21.80	-2	19,223	-0.01%
2021/02/03	0	0.00	15.6	21.78	21.80	-15.6	19,168	-0.08%
2021/02/02	18	21.35	1	21.65	21.50	17	19,207	0.09%
2021/02/01	5	21.40	7	21.30	21.35	-2	19,073	-0.01%
2021/01/29	18.1	22.06	12	21.60	21.45	6.1	18,945	0.03%
2021/01/28	13	22.13	4	22.19	22.15	9	18,567	0.05%
2021/01/27	31	22.01	2	21.73	21.80	29	17,970	0.16%
2021/01/26	1	21.50	6	21.53	21.40	-5	17,454	-0.03%
2021/01/25	1	21.35	5	21.14	21.40	-4	17,231	-0.02%
2021/01/21	2	20.93	13	20.87	20.80	-11	17,116	-0.06%
2021/01/20	7.1	20.93	6	20.88	20.80	1.1	17,063	0.01%
2021/01/19	4	21.64	1	21.50	21.50	3	16,553	0.02%
2021/01/18	3	21.52	5	21.59	21.55	-2	16,285	-0.01%
2021/01/15	27	22.55	2	22.35	22.25	25	15,964	0.16%
2021/01/14	4	22.35	11	22.19	22.25	-7	15,247	-0.05%
2021/01/13	0	0.00	1.3	21.80	21.80	-1.3	14,793	-0.01%
2021/01/12	7.1	21.73	4	21.65	21.65	3.1	14,595	0.02%
2021/01/11	4	21.60	11	21.73	21.80	-7	14,313	-0.05%
2021/01/08	1	21.25	0	0.00	21.50	1	14,022	0.01%
2021/01/07	1	21.05	5.2	21.05	21.00	-4.2	13,760	-0.03%
2021/01/06	2.1	21.15	3	21.18	21.05	-0.9	13,606	-0.01%
2021/01/05	209	21.40	61	21.52	21.55	148	13,173	1.12%	大買/鉅額交易
2021/01/04	0	0.00	2	20.93	20.80	-2	12,853	-0.02%
2020/12/31	0.1	20.80	0	0.00	20.70	0.1	12,794	0.00%
2020/12/30	0	0.00	10	20.90	20.90	-10	12,734	-0.08%
2020/12/29	2.1	20.75	11	20.76	20.95	-8.9	12,693	-0.07%
2020/12/28	0	0.00	9	20.79	20.80	-9	12,620	-0.07%
2020/12/25	5.1	20.55	4	20.56	20.60	1.1	12,638	0.01%
2020/12/24	3	20.50	1	20.50	20.40	2	12,651	0.02%
2020/12/23	4	20.33	0	20.35	20.30	4	12,625	0.03%
2020/12/22	5	20.45	13	20.49	20.45	-8	12,649	-0.06%
2020/12/21	13	20.44	107.1	20.46	20.50	-94.1	12,678	-0.74%	大賣/
2020/12/18	8	20.79	0	0.00	20.70	8	12,601	0.06%
2020/12/17	1	20.95	27	20.88	21.00	-26	12,419	-0.21%
2020/12/16	1.1	20.60	6	20.73	20.85	-4.9	12,187	-0.04%
2020/12/15	10	20.54	8	20.58	20.50	2	12,107	0.02%
2020/12/14	1	20.60	10.3	20.72	20.60	-9.3	11,954	-0.08%
2020/12/11	4	20.51	8.3	20.44	20.45	-4.3	11,827	-0.04%
2020/12/10	56	20.60	17	20.49	20.50	39	11,771	0.33%
2020/12/09	9.3	20.45	12	20.35	20.50	-2.7	11,429	-0.02%
2020/12/08	55.2	20.34	46	20.45	20.35	9.2	11,188	0.08%
2020/12/07	21	19.91	192	19.95	20.10	-171	10,549	-1.62%	大賣/鉅額交易
2020/12/04	0	0.00	8	19.59	19.55	-8	10,110	-0.08%
2020/12/03	2	19.35	3	19.38	19.45	-1	9,979	-0.01%
2020/12/02	2	19.35	0	0.00	19.35	2	9,941	0.02%
2020/12/01	22	19.15	0	0.00	19.30	22	9,993	0.22%
2020/11/30	19	19.22	5	19.28	19.30	14	10,289	0.14%
2020/11/27	14	19.32	4	19.35	19.25	10	10,617	0.09%
2020/11/26	5	19.50	0	0.00	19.55	5	10,565	0.05%
2020/11/25	7	19.51	1	19.50	19.55	6	10,762	0.06%
2020/11/24	0	0.00	12	19.71	19.60	-12	10,785	-0.11%
2020/11/23	0	0.00	41	19.70	19.70	-41	10,790	-0.38%
2020/11/20	0.2	19.50	2	19.55	19.55	-1.8	10,704	-0.02%
2020/11/19	0	0.00	229	19.50	19.50	-229	10,855	-2.11%	大賣/鉅額交易
2020/11/18	7	19.50	0	0.00	19.55	7	10,804	0.06%
2020/11/16	1	19.35	9	19.30	19.40	-8	11,036	-0.07%
2020/11/12	30.1	19.05	3	19.07	19.10	27.1	10,938	0.25%
2020/11/11	1	19.20	20	19.15	19.35	-19	10,973	-0.17%
2020/11/10	3	18.92	2	19.15	19.10	1	10,799	0.01%
2020/11/09	3	18.80	0	0.00	18.95	3	10,688	0.03%
2020/11/06	0	0.00	4	18.88	18.90	-4	10,631	-0.04%
2020/11/05	0	0.00	6	18.85	18.85	-6	10,731	-0.06%
2020/11/04	0.8	18.85	0	0.00	18.70	0.8	10,895	0.01%
2020/11/03	8	18.85	0	0.00	18.75	8	10,939	0.07%
2020/10/30	1	18.75	1	18.80	18.60	0	11,214	0.00%
2020/10/29	0	0.00	8	18.70	18.95	-8	11,114	-0.07%
2020/10/28	0	0.00	3	18.75	18.75	-3	11,010	-0.03%
2020/10/27	3	18.55	1	18.55	18.60	2	11,111	0.02%
2020/10/26	0	0.00	3	18.67	18.65	-3	11,163	-0.03%
2020/10/23	0	0.00	1	18.55	18.60	-1	11,203	-0.01%
2020/10/22	7	18.51	3	18.57	18.50	4	11,314	0.04%
2020/10/21	3	18.55	0	0.00	18.50	3	11,217	0.03%
2020/10/20	1	18.60	0	0.00	18.60	1	11,280	0.01%
2020/10/16	5	18.63	5	18.70	18.55	0	11,463	0.00%
2020/10/15	5	18.70	0	0.00	18.70	5	11,616	0.04%
2020/10/14	2	18.80	1	18.80	18.95	1	11,855	0.01%
2020/10/12	17	18.74	0	0.00	18.70	17	13,454	0.13%
2020/10/08	14	18.88	0	0.00	18.85	14	13,774	0.10%
2020/10/07	0	0.00	2	19.03	18.90	-2	13,994	-0.01%
2020/10/06	1	19.00	1	19.15	19.00	0	14,320	0.00%
2020/10/05	1	18.95	0	0.00	18.90	1	14,469	0.01%
2020/09/30	3	19.10	0	0.00	19.05	3	14,696	0.02%
2020/09/29	0	0.00	0	19.30	19.35	0	14,990	0.00%
2020/09/28	40	19.25	0	0.00	19.30	40	15,118	0.26%
2020/09/25	5	18.95	14	18.86	18.90	-9	15,290	-0.06%
2020/09/24	3	18.87	1	18.90	18.80	2	15,362	0.01%
2020/09/23	2	19.03	10	19.15	19.15	-8	15,432	-0.05%
2020/09/21	2	19.40	1	19.40	19.35	1	15,530	0.01%
2020/09/17	0	0.00	10	19.40	19.40	-10	15,581	-0.06%
2020/09/16	11	19.55	33	19.53	19.35	-22	15,678	-0.14%
2020/09/15	23	19.45	19	19.45	19.45	4	15,849	0.03%
2020/09/14	3	19.15	2	19.20	19.15	1	15,963	0.01%
2020/09/11	10	19.15	0	0.00	19.15	10	16,078	0.06%
2020/09/10	1	19.10	302	19.15	19.10	-301	16,183	-1.86%	大賣/鉅額交易
2020/09/09	301	18.95	0	0.00	19.00	301	16,241	1.85%	大買/鉅額交易
2020/09/08	1	19.20	4	19.15	19.20	-3	16,220	-0.02%
2020/09/07	7	19.23	3	19.10	19.10	4	16,361	0.02%
2020/09/04	6	19.01	3	19.00	19.20	3	16,455	0.02%
2020/09/03	16	19.50	8	19.54	19.25	8	16,475	0.05%
2020/09/02	16	19.36	14.5	19.25	19.60	1.5	16,239	0.01%
2020/09/01	0	0.00	3	18.60	18.85	-3	15,781	-0.02%
2020/08/31	1	18.70	0	0.00	18.50	1	15,761	0.01%
2020/08/28	3	18.90	0	0.00	18.85	3	15,639	0.02%
2020/08/27	5	18.75	0	0.00	18.90	5	15,778	0.03%
2020/08/26	0	0.00	5	18.85	18.95	-5	15,771	-0.03%
2020/08/25	2	18.80	3	18.85	18.80	-1	15,912	-0.01%
2020/08/24	2	18.53	0	0.00	18.45	2	16,007	0.01%
2020/08/21	10	18.33	3	18.42	18.40	7	16,093	0.04%
2020/08/20	4	18.35	6	18.28	18.35	-2	15,943	-0.01%
2020/08/19	0.5	18.65	1	18.70	18.60	-0.5	15,746	0.00%
2020/08/18	2	18.65	0	18.75	18.75	2	15,642	0.01%
2020/08/14	0	0.00	2	18.70	18.65	-2	15,663	-0.01%
2020/08/13	4	18.54	0	0.00	18.60	4	15,700	0.03%
2020/08/12	1	18.65	1	18.65	18.65	0	15,674	0.00%
2020/08/11	13	18.93	0	0.00	18.80	13	15,679	0.08%
2020/08/10	2	18.85	20	18.90	19.00	-18	15,801	-0.11%
2020/08/07	4	18.66	4	18.71	18.70	0	15,840	0.00%
2020/08/06	2	18.70	14	18.77	18.75	-12	15,887	-0.08%
2020/08/04	1	18.40	0	0.00	18.45	1	15,828	0.01%
2020/08/03	0	0.00	2	18.40	18.35	-2	15,804	-0.01%
2020/07/30	5	18.33	0	0.00	18.45	5	15,632	0.03%
2020/07/29	1	18.25	0	0.00	18.25	1	15,560	0.01%
2020/07/28	22	18.31	2	18.45	18.30	20	15,654	0.13%
2020/07/27	1	18.50	0	0.00	18.35	1	15,768	0.01%
2020/07/24	3	18.45	1	18.50	18.45	2	15,856	0.01%
2020/07/23	6	18.70	0	0.00	18.75	6	15,887	0.04%
2020/07/22	0	0.00	31	18.85	18.85	-31	15,949	-0.19%
2020/07/21	1	18.85	4	18.85	18.85	-3	15,918	-0.02%
2020/07/20	3	18.45	4	18.45	18.50	-1	15,865	-0.01%
2020/07/17	49	18.43	2	18.45	18.40	47	15,815	0.30%
2020/07/16	342	20.04	0	0.00	20.00	342	15,249	2.24%	大買/鉅額交易
2020/07/15	0	0.00	10	20.25	20.20	-10	14,580	-0.07%
2020/07/14	2.6	20.17	0	0.00	20.10	2.6	14,213	0.02%
2020/07/13	4	20.30	1	20.40	20.25	3	14,007	0.02%
2020/07/10	1	20.00	9	20.00	20.00	-8	13,953	-0.06%
2020/07/09	4	20.33	20	20.47	20.15	-16	13,924	-0.11%
2020/07/08	0	0.00	9	20.21	20.40	-9	13,653	-0.07%
2020/07/07	1	20.15	4	20.03	20.05	-3	13,266	-0.02%
2020/07/06	3	19.95	11	20.00	20.05	-8	13,210	-0.06%
2020/07/03	2	19.88	0	0.00	19.80	2	13,180	0.02%
2020/07/02	1	19.90	10	19.80	19.95	-9	13,274	-0.07%
2020/07/01	2	19.50	0	0.00	19.55	2	13,300	0.02%
2020/06/30	4	19.36	4	19.35	19.25	0	13,330	0.00%
2020/06/29	2	19.40	0	0.00	19.45	2	13,548	0.01%
2020/06/24	3	19.45	1	19.55	19.45	2	13,556	0.01%
2020/06/22	1	19.25	0	0.00	19.20	1	13,556	0.01%
2020/06/19	1	19.60	5	19.61	19.50	-4	13,614	-0.03%
2020/06/18	0	0.00	5	19.46	19.55	-5	13,515	-0.04%
2020/06/17	100	19.40	9.7	19.34	19.35	90.3	13,523	0.67%
2020/06/15	1	19.10	1	18.90	18.90	0	14,173	0.00%
2020/06/12	3	18.95	0	0.00	18.90	3	14,423	0.02%
2020/06/11	1	19.20	0	0.00	19.10	1	14,618	0.01%
2020/06/10	1	19.20	3	19.10	19.10	-2	14,741	-0.01%
2020/06/09	3	19.20	23	19.21	19.20	-20	15,118	-0.13%
2020/06/08	0	0.00	3	19.20	19.20	-3	15,383	-0.02%
2020/06/05	0	0.00	2	19.05	19.10	-2	15,240	-0.01%
2020/06/04	0	0.00	2	19.05	19.05	-2	15,404	-0.01%
2020/06/03	14	19.01	5	19.00	19.00	9	15,658	0.06%
2020/05/28	2	18.53	0	0.00	18.40	2	15,346	0.01%
2020/05/26	0	0.00	0	18.55	18.55	0	15,503	0.00%
2020/05/25	1	18.40	0	0.00	18.45	1	15,499	0.01%
2020/05/21	2	18.50	0	0.00	18.60	2	15,507	0.01%
2020/05/20	1	18.50	0	0.00	18.50	1	15,472	0.01%
2020/05/18	2	18.40	0	0.00	18.45	2	15,490	0.01%
2020/05/15	19	18.47	10	18.45	18.45	9	15,571	0.06%
2020/05/14	5	18.66	0	0.00	18.60	5	15,371	0.03%
2020/05/13	0	0.00	1	19.00	19.00	-1	15,291	-0.01%
2020/05/11	15	18.90	0	0.00	18.80	15	15,188	0.10%
2020/05/08	0	0.00	2	18.85	18.80	-2	15,081	-0.01%
2020/05/07	0	0.00	0.1	18.75	18.70	-0.1	15,020	0.00%
2020/05/05	1	18.70	0	0.00	18.65	1	14,941	0.01%
2020/05/04	14	18.65	0	0.00	18.60	14	14,921	0.09%
2020/04/30	0	0.00	15	19.05	19.10	-15	14,818	-0.10%
2020/04/29	2	19.05	0	0.00	19.10	2	14,753	0.01%
2020/04/28	0	0.00	19	18.95	18.95	-19	14,786	-0.13%
2020/04/27	0	0.00	5	18.73	18.90	-5	15,015	-0.03%
2020/04/24	1	18.60	0	0.00	18.55	1	14,964	0.01%
2020/04/23	5	18.65	0	0.00	18.75	5	14,936	0.03%
2020/04/22	3	18.25	5	18.67	18.70	-2	14,782	-0.01%
2020/04/21	1	18.55	1	18.15	18.45	0	14,599	0.00%
2020/04/17	4	18.78	12	18.88	18.70	-8	14,279	-0.06%
2020/04/16	2	18.73	2	18.65	18.85	0	14,118	0.00%
2020/04/15	2	18.83	12.2	18.71	18.85	-10.2	13,974	-0.07%
2020/04/14	0	0.00	5	18.55	18.55	-5	13,737	-0.04%
2020/04/10	2	18.25	0	0.00	18.30	2	13,588	0.01%
2020/04/09	1	18.15	16	18.30	18.30	-15	13,617	-0.11%
2020/04/08	3	18.08	0	0.00	18.10	3	13,490	0.02%
2020/04/07	7	18.10	10	18.00	18.10	-3	13,391	-0.02%
2020/04/06	0	0.00	26	17.98	18.10	-26	13,184	-0.20%
2020/03/31	36	17.76	1	17.60	17.30	35	12,808	0.27%
2020/03/30	1	17.15	0	0.00	17.30	1	12,491	0.01%
2020/03/27	1	17.40	0	0.00	17.40	1	12,423	0.01%
2020/03/26	2	17.25	0	0.00	17.20	2	12,348	0.02%
2020/03/25	0	0.00	60	17.19	17.15	-60	12,456	-0.48%
2020/03/24	5	16.57	53	16.45	16.40	-48	12,272	-0.39%
2020/03/23	3	15.73	1	15.80	15.50	2	12,403	0.02%
2020/03/20	12	16.27	1	16.15	16.20	11	12,425	0.09%
2020/03/19	8	15.80	5	15.51	15.70	3	12,163	0.02%
2020/03/18	4	16.48	218	16.45	16.50	-214	11,735	-1.82%	大賣/鉅額交易
2020/03/17	7	16.51	10	16.40	16.50	-3	11,487	-0.03%
2020/03/16	1	16.90	0	0.00	16.75	1	11,272	0.01%
2020/03/13	1	16.50	6	16.67	17.10	-5	11,112	-0.04%
2020/03/12	5	17.25	0	0.00	17.20	5	10,597	0.05%
2020/03/11	6	17.83	0	0.00	17.85	6	10,275	0.06%
2020/03/10	9	17.78	7	17.70	17.90	2	10,250	0.02%
2020/03/09	11	17.92	5	18.00	17.90	6	10,060	0.06%
2020/03/06	1	18.15	0	0.00	18.05	1	9,760	0.01%
2020/03/04	2	18.15	0	0.00	18.20	2	9,640	0.02%
2020/02/27	1	18.30	102	18.30	18.45	-101	10,656	-0.95%	大賣/鉅額交易
2020/02/24	10	18.30	0	0.00	18.30	10	10,610	0.09%
2020/02/21	1	18.40	0	0.00	18.45	1	10,687	0.01%
2020/02/20	100	18.40	0	0.00	18.40	100	10,780	0.93%
2020/02/19	2	18.35	0	0.00	18.35	2	10,867	0.02%
2020/02/18	11	18.40	0	0.00	18.40	11	10,882	0.10%
2020/02/17	2	18.48	0	0.00	18.55	2	10,889	0.02%
2020/02/14	0	0.00	1	18.65	18.55	-1	10,987	-0.01%
2020/02/13	1	18.55	0	0.00	18.50	1	11,123	0.01%
2020/02/11	1	18.40	0	0.00	18.40	1	11,281	0.01%
2020/02/07	2	18.50	0	0.00	18.55	2	11,651	0.02%
2020/02/03	2	18.05	7	18.09	18.15	-5	12,822	-0.04%
2020/01/31	4	18.40	0	0.00	18.35	4	12,770	0.03%
2020/01/30	10	18.37	2	18.35	18.35	8	12,702	0.06%
2020/01/20	1	19.10	8	19.17	19.10	-7	12,399	-0.06%
2020/01/17	5	18.90	1	19.00	19.00	4	12,351	0.03%
2020/01/15	0	0.00	4	18.99	19.00	-4	12,507	-0.03%
2020/01/14	0	0.00	1	18.90	18.95	-1	12,613	-0.01%
2020/01/13	2	18.85	0	0.00	18.90	2	12,635	0.02%
2020/01/10	1	18.75	50	18.85	18.75	-49	12,688	-0.39%
2020/01/08	1	18.65	0	0.00	18.60	1	13,033	0.01%
2020/01/02	5	18.85	0	0.00	18.85	5	13,254	0.04%
2019/12/31	0	0.00	7	18.89	18.85	-7	13,362	-0.05%
2019/12/27	0	0.00	2	19.00	19.00	-2	13,303	-0.02%
2019/12/25	4	18.95	0	0.00	18.95	4	13,347	0.03%
2019/12/23	0	0.00	5.4	18.97	19.00	-5.4	13,349	-0.04%
2019/12/20	0	0.00	1	18.95	19.00	-1	13,328	-0.01%
2019/12/18	4	18.80	10	18.80	19.00	-6	13,142	-0.05%
2019/12/17	0	0.00	8	18.85	19.00	-8	12,963	-0.06%
2019/12/16	3	18.85	0	0.00	18.85	3	12,788	0.02%
2019/12/13	0	0.00	45	18.81	18.85	-45	12,756	-0.35%
2019/12/12	1	18.70	0	0.00	18.75	1	12,662	0.01%
2019/12/11	1	18.65	0	0.00	18.70	1	12,643	0.01%
2019/12/10	2	18.80	0	0.00	18.75	2	12,621	0.02%
2019/12/05	0	0.00	10	18.85	18.90	-10	12,656	-0.08%
2019/12/02	7	18.66	0	0.00	18.70	7	12,720	0.06%
2019/11/29	2	18.78	0	0.00	18.80	2	12,669	0.02%
2019/11/28	0	0.00	1	18.85	18.90	-1	12,702	-0.01%
2019/11/27	0	0.00	2	18.83	18.70	-2	12,805	-0.02%
2019/11/26	2	18.75	4	18.91	18.75	-2	12,767	-0.02%
2019/11/21	50	18.80	2	18.85	18.90	48	11,761	0.41%
2019/11/19	0	0.00	6	18.85	18.90	-6	11,818	-0.05%
2019/11/18	12	18.70	2	18.85	18.90	10	11,891	0.08%
2019/11/14	6	18.45	4	18.45	18.50	2	11,920	0.02%
2019/11/13	2	18.30	0	0.00	18.30	2	12,032	0.02%
2019/11/11	0	0.00	1	18.75	18.65	-1	12,307	-0.01%
2019/11/07	1	18.70	1	18.75	18.70	0	12,095	0.00%
2019/11/06	9	18.72	0	0.00	18.70	9	11,995	0.08%
2019/11/05	25	19.01	20	19.06	19.05	5	11,818	0.04%
2019/11/04	2	18.40	10	18.38	18.50	-8	11,147	-0.07%
2019/10/31	1	18.15	0	0.00	18.20	1	11,039	0.01%
2019/10/29	4	18.20	0	0.00	18.25	4	10,925	0.04%
2019/10/28	2	18.23	0	0.00	18.30	2	10,823	0.02%
2019/10/25	2	18.20	0	0.00	18.30	2	10,722	0.02%
2019/10/24	3	18.17	0	0.00	18.25	3	10,714	0.03%
2019/10/22	2	18.20	3	18.20	18.10	-1	10,629	-0.01%
2019/10/21	0	0.00	15	18.05	18.10	-15	10,523	-0.14%
2019/10/18	5	17.95	0	0.00	17.90	5	10,529	0.05%
2019/10/17	1	17.80	0	0.00	17.90	1	10,518	0.01%
2019/10/16	6	17.81	0	0.00	17.85	6	10,294	0.06%
2019/10/14	2	17.90	0	0.00	17.90	2	10,099	0.02%
2019/10/09	2	17.78	3.1	17.85	17.70	-1.1	10,220	-0.01%
2019/10/08	2	17.90	3	18.00	17.85	-1	10,332	-0.01%
2019/10/07	8.2	17.80	0	0.00	17.80	8.2	10,323	0.08%
2019/10/04	1	17.85	0	0.00	17.90	1	10,315	0.01%
2019/10/03	8	17.85	0	0.00	17.90	8	10,373	0.08%
2019/10/02	2	17.95	0	0.00	17.95	2	10,382	0.02%
2019/09/27	6	17.99	0	0.00	17.90	6	10,344	0.06%
2019/09/26	1	18.15	0	0.00	18.05	1	10,328	0.01%
2019/09/24	6	18.34	0	0.00	18.30	6	10,386	0.06%
2019/09/23	1	18.10	0	0.00	18.15	1	10,332	0.01%
2019/09/20	2	18.08	0	0.00	18.05	2	10,415	0.02%
2019/09/17	0	0.00	1.1	18.30	18.30	-1.1	10,361	-0.01%
2019/09/12	0	0.00	1	18.40	18.40	-1	10,709	-0.01%
2019/09/09	5	18.20	0	0.00	18.25	5	10,562	0.05%
2019/09/06	1	18.10	1	18.20	18.20	0	10,503	0.00%
2019/09/03	4	18.01	0	0.00	17.90	4	10,260	0.04%
2019/08/28	3	17.55	0	0.00	17.65	3	10,077	0.03%
2019/08/26	12.2	17.49	0	0.00	17.50	12.2	10,022	0.12%
2019/08/23	0	0.00	2	17.60	17.70	-2	10,014	-0.02%
2019/08/22	13	17.50	0	0.00	17.50	13	10,016	0.13%
2019/08/21	7.1	17.64	0	0.00	17.55	7.1	10,063	0.07%
2019/08/20	5	17.85	0	0.00	17.65	5	9,838	0.05%
2019/08/19	3	17.85	0	0.00	17.80	3	9,671	0.03%
2019/08/16	4	17.75	0	0.00	17.85	4	9,614	0.04%
2019/08/15	70	17.80	0	0.00	17.65	70	9,373	0.75%
2019/08/14	17	18.28	0	0.00	18.15	17	9,001	0.19%
2019/08/13	2	18.40	0	0.00	18.45	2	8,776	0.02%
2019/08/08	1	18.60	1	18.60	18.60	0	8,871	0.00%
2019/08/07	3	18.60	0	0.00	18.50	3	8,997	0.03%
2019/08/06	3	18.20	9	18.21	18.55	-6	9,133	-0.07%
2019/08/05	4	18.65	0	0.00	18.60	4	9,144	0.04%
2019/08/02	3	18.85	0	0.00	18.85	3	9,185	0.03%
2019/07/31	3	19.10	0	0.00	19.10	3	9,115	0.03%
2019/07/30	2	19.20	0	0.00	19.25	2	9,084	0.02%
2019/07/29	0	0.00	5	19.15	19.25	-5	9,269	-0.05%
2019/07/24	0	0.00	1	19.30	19.30	-1	9,258	-0.01%
2019/07/22	12	19.05	1	19.10	19.05	11	9,252	0.12%
2019/07/19	4	19.20	0	0.00	19.20	4	9,203	0.04%
2019/07/17	1	19.35	2	19.40	19.30	-1	9,302	-0.01%
2019/07/16	0	0.00	2	19.55	19.50	-2	9,336	-0.02%
2019/07/15	3	19.32	2	19.35	19.45	1	9,360	0.01%
2019/07/12	9	20.47	1	20.45	20.45	8	9,324	0.09%
2019/07/11	6	20.36	2	20.40	20.35	4	9,311	0.04%
2019/07/10	4	20.25	0.1	20.25	20.25	3.9	9,354	0.04%
2019/07/08	2	20.30	1	20.30	20.30	1	9,347	0.01%
2019/07/04	5	20.45	0	0.00	20.55	5	9,477	0.05%
2019/07/02	2	20.55	0	0.00	20.60	2	9,677	0.02%
2019/07/01	1	20.55	0	0.00	20.50	1	9,702	0.01%
2019/06/28	0	0.00	1	20.25	20.35	-1	9,609	-0.01%
2019/06/27	3	20.25	3	20.25	20.25	0	9,603	0.00%
2019/06/25	0	0.00	200	20.05	20.00	-200	9,611	-2.08%	大賣/鉅額交易
2019/06/24	0	0.00	10	20.15	20.15	-10	9,640	-0.10%
2019/06/20	0	0.00	1	20.00	20.00	-1	9,600	-0.01%
2019/06/19	2	19.95	0	0.00	20.00	2	9,485	0.02%
2019/06/14	0	0.00	2	19.85	19.85	-2	9,431	-0.02%
2019/06/13	0	0.00	1	19.80	19.90	-1	9,478	-0.01%
2019/06/12	0.1	19.85	0	0.00	19.85	0.1	9,693	0.00%
2019/06/11	0	0.00	14	19.90	19.95	-14	9,714	-0.14%
2019/06/04	2	19.45	0	0.00	19.50	2	9,617	0.02%
2019/05/31	3	19.53	1	19.60	19.65	2	9,709	0.02%
2019/05/30	4	19.34	3	19.33	19.40	1	9,586	0.01%
2019/05/29	0	0.00	2	19.13	19.15	-2	9,717	-0.02%
2019/05/27	0	0.00	10	19.05	19.05	-10	10,087	-0.10%
2019/05/23	0	0.00	2	18.95	19.00	-2	10,196	-0.02%
2019/05/20	2	18.83	0	0.00	18.85	2	10,214	0.02%
2019/05/17	2	18.90	0	0.00	18.80	2	10,205	0.02%
2019/05/16	10	18.85	0	0.00	18.75	10	10,203	0.10%
2019/05/14	1	18.70	1	18.85	19.10	0	10,188	0.00%
2019/05/13	2	19.40	0	0.00	19.20	2	10,044	0.02%
2019/05/09	13	19.44	0	0.00	19.35	13	10,223	0.13%
2019/05/08	0	0.00	10	19.70	19.65	-10	10,250	-0.10%
2019/05/06	2	19.65	16	19.58	19.60	-14	10,626	-0.13%
2019/05/03	10	19.95	0	0.00	20.00	10	10,420	0.10%
2019/05/02	2	19.95	8	19.95	19.90	-6	10,420	-0.06%
2019/04/30	0	0.00	4	19.88	19.95	-4	10,445	-0.04%
2019/04/29	5	19.80	0	0.00	19.90	5	10,433	0.05%
2019/04/26	0	0.00	5	19.80	19.85	-5	10,405	-0.05%
2019/04/25	1	19.80	20	19.80	19.80	-19	10,411	-0.18%
2019/04/24	2	19.80	0	0.00	19.85	2	10,465	0.02%
2019/04/23	0	0.00	3	19.55	19.70	-3	10,416	-0.03%
2019/04/22	2	19.75	2	19.75	19.70	0	10,346	0.00%
2019/04/18	0	0.00	7	19.59	19.60	-7	10,344	-0.07%
2019/04/17	0	0.00	15	19.50	19.50	-15	10,327	-0.15%
2019/04/16	2	19.35	0	0.00	19.35	2	10,112	0.02%
2019/04/15	0	0.00	1	19.45	19.45	-1	10,097	-0.01%
2019/04/12	14	19.25	68	19.30	19.25	-54	10,076	-0.54%
2019/04/10	105	19.50	1	19.60	19.55	104	10,053	1.03%	大買/鉅額交易
2019/04/09	2	19.40	0	0.00	19.50	2	9,955	0.02%
2019/04/08	5	19.46	7	19.29	19.50	-2	9,935	-0.02%
2019/04/03	1	19.10	0	0.00	19.15	1	9,729	0.01%
2019/04/02	6	19.05	0	0.00	19.10	6	9,683	0.06%
2019/04/01	8	19.07	1	19.10	19.05	7	9,660	0.07%
2019/03/28	68	18.95	5	18.95	19.00	63	9,485	0.66%
2019/03/27	0	0.00	4	19.03	19.00	-4	9,500	-0.04%
2019/03/26	0	0.00	1	18.85	18.90	-1	9,466	-0.01%
2019/03/25	10	18.70	0	0.00	18.85	10	9,456	0.11%
2019/03/22	1	19.05	2	19.05	19.10	-1	9,221	-0.01%
2019/03/21	1	19.00	0	0.00	19.00	1	9,203	0.01%
2019/03/20	0	0.00	1	18.95	19.00	-1	9,270	-0.01%
2019/03/19	0	0.00	1	19.00	19.00	-1	9,244	-0.01%
2019/03/18	0	0.00	3	18.90	19.00	-3	9,209	-0.03%
2019/03/14	0	0.00	10	18.83	18.80	-10	9,137	-0.11%
2019/03/12	6	18.78	0	0.00	18.80	6	9,302	0.06%
2019/03/11	8	18.78	2	18.85	18.75	6	9,316	0.06%
2019/03/07	1	19.00	0	0.00	19.00	1	9,522	0.01%
2019/03/05	2	18.85	20	18.90	18.90	-18	9,530	-0.19%
2019/03/04	5	18.80	0	0.00	18.95	5	9,568	0.05%
2019/02/27	102	19.05	10	19.00	19.10	92	9,392	0.98%	大買/
2019/02/26	0	0.00	6	18.84	18.80	-6	9,065	-0.07%
2019/02/25	0	0.00	1	18.35	18.45	-1	8,678	-0.01%
2019/02/21	3	18.30	2	18.25	18.30	1	8,666	0.01%
2019/02/20	26	18.28	0	0.00	18.30	26	8,696	0.30%
2019/02/19	6	18.25	0	0.00	18.30	6	8,623	0.07%
2019/02/18	5	18.25	0	0.00	18.20	5	8,650	0.06%
2019/02/15	2	18.15	0	0.00	18.10	2	8,676	0.02%
2019/02/13	3	18.35	3	18.32	18.35	0	8,586	0.00%
2019/02/11	11	18.45	0	0.00	18.50	11	8,457	0.13%
2019/01/30	0	0.00	5	18.20	18.20	-5	8,245	-0.06%
2019/01/28	10	18.00	0	0.00	18.10	10	7,968	0.13%
2019/01/25	20	17.80	0	0.00	17.80	20	7,712	0.26%
2019/01/22	0	0.00	2	17.65	17.65	-2	7,613	-0.03%
2019/01/15	3	17.50	0	0.00	17.50	3	7,662	0.04%
2019/01/07	0	0.00	23	17.42	17.45	-23	7,819	-0.29%
2019/01/04	10	17.08	0	0.00	17.10	10	7,823	0.13%
2019/01/03	13	17.35	0	0.00	17.40	13	8,101	0.16%
2019/01/02	0	0.00	6	17.58	17.45	-6	8,116	-0.07%
2018/12/28	1	17.45	7	17.60	17.45	-6	8,103	-0.07%
2018/12/26	2	17.45	7	17.46	17.50	-5	8,252	-0.06%
2018/12/25	0	0.00	3	17.45	17.60	-3	8,225	-0.04%
2018/12/22	1	17.45	0	0.00	17.40	1	8,275	0.01%
2018/12/20	12	17.48	0	0.00	17.45	12	8,301	0.14%
2018/12/19	0	0.00	15	17.65	17.65	-15	8,293	-0.18%
2018/12/18	1	17.50	0	0.00	17.50	1	8,287	0.01%
2018/12/17	1	17.50	0	0.00	17.50	1	8,429	0.01%
2018/12/14	13	17.54	0	0.00	17.60	13	8,452	0.15%
2018/12/13	0	0.00	33	17.69	17.80	-33	8,436	-0.39%
2018/12/12	3	17.45	0	0.00	17.55	3	8,415	0.04%
2018/12/10	12	17.36	0	0.00	17.30	12	8,338	0.14%
2018/12/06	33	17.49	3	17.50	17.55	30	8,204	0.37%
2018/12/05	2	17.75	0	0.00	17.80	2	7,978	0.03%
2018/12/04	1	18.00	0	0.00	17.90	1	7,972	0.01%
2018/12/03	0	0.00	39	17.80	17.90	-39	7,930	-0.49%
2018/11/30	0	0.00	2	17.65	17.60	-2	7,810	-0.03%
2018/11/29	25	17.59	0	0.00	17.50	25	7,609	0.33%
2018/11/27	1	17.40	0	0.00	17.65	1	7,466	0.01%
2018/11/22	6	17.43	0	0.00	17.40	6	7,448	0.08%
2018/11/21	25	17.49	0	0.00	17.45	25	7,545	0.33%
2018/11/20	4	17.55	0	0.00	17.50	4	7,587	0.05%
2018/11/08	0	0.00	8	17.90	17.80	-8	7,919	-0.10%
2018/11/07	0	0.00	14	17.70	17.85	-14	7,877	-0.18%
2018/11/06	2	17.40	0	0.00	17.45	2	7,924	0.03%
2018/11/05	1	17.25	0	0.00	17.50	1	8,001	0.01%
2018/11/02	9	17.27	0	0.00	17.35	9	8,043	0.11%
2018/10/31	9	17.00	0	0.00	17.05	9	8,113	0.11%
2018/10/29	0	0.00	1	16.80	16.90	-1	8,124	-0.01%
2018/10/26	2	16.80	1	16.85	16.75	1	8,220	0.01%
2018/10/25	8	16.75	0	0.00	16.85	8	8,255	0.10%
2018/10/23	1	17.05	0	0.00	17.05	1	8,272	0.01%
2018/10/22	2	17.15	0	0.00	17.10	2	8,235	0.02%
2018/10/18	1	17.25	1	17.25	17.20	0	8,116	0.00%
2018/10/16	1	17.50	0	0.00	17.35	1	8,387	0.01%
2018/10/15	1	17.50	0	0.00	17.40	1	8,438	0.01%
2018/10/12	7	17.56	0	0.00	17.65	7	8,395	0.08%
2018/10/11	14	17.59	1	17.50	17.45	13	8,529	0.15%
2018/10/09	3	18.48	0	0.00	18.45	3	8,235	0.04%
2018/10/05	0	0.00	6	18.60	18.50	-6	8,319	-0.07%
2018/10/04	6	18.68	0	0.00	18.60	6	8,239	0.07%
2018/10/02	3	18.85	0	0.00	18.85	3	8,303	0.04%
2018/10/01	5	19.05	0	0.00	19.05	5	8,340	0.06%
2018/09/28	1	18.95	0	0.00	18.95	1	8,335	0.01%
2018/09/07	2	18.90	0	0.00	18.95	2	9,644	0.02%
2018/09/04	3	19.30	0	0.00	19.30	3	9,746	0.03%
2018/08/30	5	19.10	0	0.00	19.10	5	9,885	0.05%
2018/08/29	0	0.00	100	19.15	19.20	-100	9,937	-1.01%
2018/08/28	0	0.00	15	19.23	19.20	-15	10,043	-0.15%
2018/08/27	0	0.00	2	19.05	19.15	-2	9,975	-0.02%
2018/08/24	0	0.00	2	19.00	19.05	-2	10,183	-0.02%
2018/08/20	0	0.00	1	18.90	18.60	-1	9,674	-0.01%
2018/08/17	2	18.85	0	0.00	18.85	2	9,630	0.02%
2018/08/15	0	0.00	6.2	18.75	18.75	-6.2	9,603	-0.06%
2018/08/08	2	19.15	4	19.15	19.15	-2	9,413	-0.02%
2018/08/01	0	0.00	102	19.10	19.15	-102	9,911	-1.03%	大賣/鉅額交易
2018/07/26	10	18.80	0	0.00	18.95	10	9,639	0.10%
2018/07/25	0	0.00	2	18.90	18.90	-2	9,629	-0.02%
2018/07/23	5	18.95	20	19.00	18.95	-15	9,831	-0.15%
2018/07/20	6	19.85	1	19.80	19.85	5	9,736	0.05%
2018/07/19	10	19.80	16	19.90	19.85	-6	9,541	-0.06%
2018/07/18	210	19.70	0	0.00	19.80	210	9,519	2.21%	大買/鉅額交易
2018/07/17	14	19.68	1	19.80	19.65	13	9,464	0.14%
2018/07/16	1	19.55	1	19.55	19.50	0	9,272	0.00%
2018/07/12	5	19.30	0	0.00	19.30	5	9,145	0.05%
2018/07/10	0	0.00	3.3	19.17	19.25	-3.3	9,160	-0.04%
2018/07/06	2	18.80	0	0.00	18.80	2	9,303	0.02%
2018/07/05	2	18.95	0	0.00	18.90	2	9,255	0.02%
2018/07/04	0	0.00	3	19.05	19.10	-3	9,335	-0.03%
2018/06/28	4	18.98	0	0.00	18.95	4	9,424	0.04%
2018/06/27	2	19.10	0	0.00	19.10	2	9,332	0.02%
2018/06/26	1	19.20	0	0.00	19.25	1	9,280	0.01%
2018/06/20	0	0.00	2.1	19.60	19.55	-2.1	8,960	-0.02%
2018/06/19	1	19.55	0	0.00	19.60	1	8,889	0.01%
2018/06/15	6	19.56	0	0.00	19.85	6	8,709	0.07%
2018/06/14	3	19.70	0	0.00	19.60	3	8,385	0.04%
2018/06/13	2	19.75	0	0.00	19.80	2	8,281	0.02%
2018/06/12	2	19.80	5	19.80	19.80	-3	8,365	-0.04%
2018/06/06	106	19.92	0	0.00	20.00	106	8,225	1.29%	大買/鉅額交易
2018/06/04	0	0.00	4	19.85	19.75	-4	8,082	-0.05%
2018/05/29	0	0.00	2	20.05	20.05	-2	7,812	-0.03%
2018/05/24	3	19.80	0	0.00	19.80	3	8,043	0.04%
2018/05/21	0	0.00	1	19.90	19.90	-1	8,454	-0.01%
2018/05/16	3	19.85	0	0.00	20.05	3	8,686	0.03%
2018/05/14	10	20.15	0	0.00	20.15	10	9,130	0.11%
2018/05/11	1	20.25	4	20.19	20.20	-3	9,149	-0.03%
2018/05/09	0	19.35	0	0.00	19.35	0	8,612	0.00%
2018/05/07	6	19.19	0	0.00	19.15	6	8,732	0.07%
2018/05/04	7	19.25	0	0.00	19.20	7	8,783	0.08%
2018/05/02	5	19.50	0	0.00	19.60	5	9,347	0.05%
2018/04/27	15	19.45	0	0.00	19.45	15	9,199	0.16%
2018/04/26	1	19.50	0	0.00	19.55	1	9,142	0.01%
2018/04/25	5	19.60	0	0.00	19.65	5	9,077	0.06%
2018/04/24	0	0.00	1	19.55	19.55	-1	9,074	-0.01%
2018/04/23	5	19.83	0	0.00	19.80	5	9,066	0.06%
2018/04/18	0	0.00	3	19.60	19.55	-3	9,052	-0.03%
2018/04/17	6	19.60	0	0.00	19.60	6	9,185	0.07%
2018/04/16	15	19.72	0	0.00	19.70	15	9,153	0.16%
2018/04/10	0	0.00	2	19.65	19.55	-2	9,028	-0.02%
2018/04/09	2	19.55	0	0.00	19.55	2	8,998	0.02%
2018/04/03	2	19.85	0	0.00	19.80	2	8,842	0.02%
2018/04/02	4	20.00	2	20.05	20.00	2	8,824	0.02%
2018/03/30	1	19.80	0	0.00	19.80	1	8,876	0.01%
2018/03/28	2	19.95	5	19.95	19.95	-3	8,697	-0.03%
2018/03/27	6	20.10	3	20.10	20.05	3	8,714	0.03%
2018/03/26	3	19.85	1	19.85	19.95	2	8,670	0.02%
2018/03/22	0	0.00	4	20.35	20.15	-4	8,694	-0.05%
2018/03/20	30	20.27	0	0.00	20.25	30	8,761	0.34%
2018/03/19	3	20.80	0	0.00	20.95	3	8,526	0.04%
2018/03/16	2	20.55	0	0.00	20.80	2	8,497	0.02%
2018/03/13	1	20.55	1	20.65	20.70	0	8,457	0.00%
2018/03/08	0	0.00	3	20.30	20.35	-3	8,510	-0.04%
2018/03/06	15	20.20	0	0.00	20.20	15	8,642	0.17%
2018/03/01	0	0.00	10	20.20	20.25	-10	8,997	-0.11%
2018/02/23	2	20.00	101	20.30	20.30	-99	8,758	-1.13%	大賣/
2018/02/22	105	20.09	0	0.00	19.80	105	8,689	1.21%	大買/鉅額交易
2018/02/21	5	20.05	2	20.00	20.20	3	8,691	0.03%
2018/02/12	4	19.81	0	0.00	19.75	4	8,700	0.05%
2018/02/08	2	20.08	1	20.05	19.95	1	8,772	0.01%
2018/02/07	22	20.30	0	0.00	20.10	22	8,787	0.25%
2018/02/06	16	19.79	2	19.70	19.80	14	8,814	0.16%
2018/02/05	5	20.95	20	20.95	20.90	-15	8,541	-0.18%
2018/02/02	0	0.00	10	21.55	21.40	-10	8,838	-0.11%
2018/02/01	2	21.45	10	21.65	21.45	-8	8,966	-0.09%
2018/01/31	20	21.65	0	0.00	21.70	20	9,034	0.22%
2018/01/30	7	21.44	0	0.00	21.35	7	8,911	0.08%
2018/01/29	0	0.00	10	21.60	21.70	-10	8,862	-0.11%
2018/01/25	3	21.45	7	21.46	21.80	-4	8,693	-0.05%
2018/01/23	7	20.77	4	20.80	20.85	3	8,710	0.03%
2018/01/19	0	0.00	40	20.90	20.95	-40	8,918	-0.45%
2018/01/18	0	0.00	1	20.70	20.80	-1	8,934	-0.01%
2018/01/17	10	20.60	1	20.75	20.80	9	8,968	0.10%
2018/01/16	10	20.50	0	0.00	20.60	10	8,963	0.11%
2018/01/15	6	20.38	0	0.00	20.45	6	8,988	0.07%
2018/01/12	5	20.60	1	20.45	20.60	4	9,018	0.04%
2018/01/11	1	20.45	0	0.00	20.30	1	8,971	0.01%
2018/01/10	4	20.70	0	0.00	20.75	4	8,930	0.04%
2018/01/09	10	20.95	0	0.00	20.90	10	9,020	0.11%
2018/01/04	0	0.00	5	20.90	20.90	-5	9,393	-0.05%