仁寶 (2324)-永豐金-板新券商分點個股進出

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
36.05
漲跌
▲0.45
漲幅
+1.26%
成交量
14,704張
產業
上市電腦週邊類股
1791人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

仁寶 (2324)籌碼相關－永豐金-板新券商分點個股進出

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

永豐金-板新券商分點個股進出
永豐金-板新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	1	36.10	10	36.06	36.05	-9	32,823	-0.03%
2024/04/17	8	35.48	50	35.80	35.60	-42	33,090	-0.13%
2024/04/16	28.2	35.63	8	35.78	35.30	20.2	33,636	0.06%
2024/04/15	0	0.00	6	36.50	36.30	-6	34,543	-0.02%
2024/04/12	3	36.55	7.5	36.74	36.40	-4.5	35,140	-0.01%
2024/04/11	7	36.67	17.1	36.74	36.85	-10.1	35,475	-0.03%
2024/04/10	16.7	37.00	14.1	37.02	36.60	2.6	36,142	0.01%
2024/04/09	1	36.50	7	36.46	36.45	-6	36,798	-0.02%
2024/04/08	30	35.95	2	36.05	35.95	28	37,651	0.07%
2024/04/03	15	36.77	8	36.81	36.55	7	38,743	0.02%
2024/04/02	11.8	36.84	16	36.85	36.85	-4.2	40,335	-0.01%
2024/04/01	13.3	36.59	22	36.64	36.55	-8.7	42,947	-0.02%
2024/03/29	179	35.98	73.1	35.69	36.20	106	45,500	0.23%	大買/鉅額交易
2024/03/28	6	38.15	20	38.18	38.30	-14	46,371	-0.03%
2024/03/27	1	38.05	3	38.27	38.10	-2	47,113	0.00%
2024/03/26	5	38.01	45	38.51	37.90	-40	49,405	-0.08%
2024/03/25	13	38.77	13	38.70	38.55	0	53,777	0.00%
2024/03/22	75.1	39.02	37.1	38.86	38.65	38	54,284	0.07%
2024/03/21	14	38.25	73	38.43	38.40	-59	54,988	-0.11%
2024/03/20	58	38.09	111.1	38.13	37.90	-53.1	54,984	-0.10%	大賣/
2024/03/19	7	37.37	11	37.37	37.20	-4	55,002	-0.01%
2024/03/18	4	36.84	2.1	37.05	36.90	1.9	55,410	0.00%
2024/03/15	6	36.44	6	36.96	37.00	0	55,491	0.00%
2024/03/14	1.2	36.52	2	36.92	36.65	-0.8	55,260	0.00%
2024/03/13	4	37.13	44.1	37.12	36.70	-40.1	55,030	-0.07%
2024/03/12	25.2	36.46	22	36.82	37.20	3.2	54,872	0.01%
2024/03/11	10.6	36.78	27	36.78	36.90	-16.4	54,603	-0.03%
2024/03/08	29.1	36.93	13	36.90	36.65	16.1	54,474	0.03%
2024/03/07	78	36.69	31	36.87	36.55	47	54,118	0.09%
2024/03/06	17	37.68	5	37.81	37.55	12	53,599	0.02%
2024/03/05	23.5	37.87	43.2	38.11	37.80	-19.7	53,461	-0.04%
2024/03/04	232.1	38.72	200.5	39.41	38.00	31.6	52,965	0.06%	大買/大賣/
2024/03/01	2	36.53	29	36.80	36.70	-27	49,312	-0.05%
2024/02/29	51	35.75	27	36.23	36.50	24	49,162	0.05%
2024/02/27	76.1	37.04	38	37.54	36.50	38.1	48,643	0.08%
2024/02/26	7	35.94	25.1	36.05	36.00	-18.1	47,815	-0.04%
2024/02/23	18	36.91	21	36.59	36.20	-3	47,759	-0.01%
2024/02/22	50.2	36.97	7	36.69	36.75	43.2	47,852	0.09%
2024/02/21	6	36.58	21	36.65	36.75	-15	47,736	-0.03%
2024/02/20	21	36.70	10	36.68	36.80	11	47,744	0.02%
2024/02/19	14	36.41	11	36.59	36.90	3	47,640	0.01%
2024/02/16	95	36.64	33	36.58	36.85	62	47,432	0.13%
2024/02/15	8	35.92	4	35.78	35.80	4	46,988	0.01%
2024/02/05	6	35.83	1	36.05	35.90	5	46,768	0.01%
2024/02/02	43	35.95	25	35.96	35.80	18	46,629	0.04%
2024/02/01	13.4	36.09	21.1	36.08	36.40	-7.7	46,487	-0.02%
2024/01/31	0	35.95	2	35.90	35.85	-2	46,345	0.00%
2024/01/30	17	36.23	3	36.00	36.00	14	46,228	0.03%
2024/01/29	5	35.64	24	36.07	36.35	-19	46,094	-0.04%
2024/01/26	76.1	35.73	57	35.72	35.50	19.1	45,936	0.04%
2024/01/25	6	37.35	58.4	37.20	37.20	-52.4	45,153	-0.12%
2024/01/24	102	37.21	34	37.10	36.85	68	44,784	0.15%	大買/
2024/01/23	59	37.34	35	37.44	37.55	24	44,688	0.05%
2024/01/22	40	37.36	55	37.40	37.60	-15	44,242	-0.03%
2024/01/19	47.1	36.09	20.3	35.85	36.30	26.8	43,240	0.06%
2024/01/18	42.4	35.03	14	35.25	34.80	28.4	42,754	0.07%
2024/01/17	10.5	34.68	4.4	34.86	34.55	6.1	42,118	0.01%
2024/01/16	3	35.23	8.1	34.98	35.00	-5.1	41,998	-0.01%
2024/01/15	10	35.91	4	36.03	35.55	6	41,748	0.01%
2024/01/12	13	35.44	36	35.54	35.60	-23	41,713	-0.06%
2024/01/11	33.2	35.92	30	36.09	36.10	3.2	41,571	0.01%
2024/01/10	29	36.23	10.1	36.30	35.85	18.9	41,583	0.05%
2024/01/09	47.3	37.59	17.1	37.42	36.95	30.2	41,042	0.07%
2024/01/08	39	37.72	26	37.69	37.75	13	40,032	0.03%
2024/01/05	24	37.34	29.1	37.24	36.95	-5.1	39,758	-0.01%
2024/01/04	38	37.32	70.2	37.28	37.30	-32.2	39,379	-0.08%
2024/01/03	49.2	38.61	29.2	38.59	38.10	20.1	38,862	0.05%
2024/01/02	56	39.01	49	39.05	39.55	7	38,130	0.02%
2023/12/29	76	39.76	61	39.77	39.85	15	37,329	0.04%
2023/12/28	70.3	39.33	98.1	39.54	38.95	-27.8	36,084	-0.08%
2023/12/27	125.6	39.91	108	40.03	40.20	17.6	34,511	0.05%	大買/大賣/
2023/12/26	118.1	38.62	145.3	38.80	39.05	-27.2	31,846	-0.09%	大買/大賣/
2023/12/25	87	36.94	84	37.06	37.10	3	29,191	0.01%
2023/12/22	28.1	36.22	55.6	36.08	36.10	-27.5	27,245	-0.10%
2023/12/21	109.1	36.91	54.5	36.97	36.70	54.5	26,262	0.21%	大買/
2023/12/20	47.1	36.89	230	37.03	37.40	-182.9	23,885	-0.77%	大賣/鉅額交易
2023/12/19	16	33.94	10.3	34.07	34.00	5.7	19,249	0.03%
2023/12/18	41	34.96	67.6	34.97	34.60	-26.5	18,792	-0.14%
2023/12/15	3.5	33.47	12	33.20	33.05	-8.5	17,746	-0.05%
2023/12/14	24.1	33.90	16.3	33.79	33.65	7.8	17,422	0.04%
2023/12/13	6.1	33.01	60.3	33.16	33.75	-54.2	16,926	-0.32%
2023/12/12	25	32.23	6	32.11	32.00	19	16,677	0.11%
2023/12/11	4	32.13	16.1	31.89	32.20	-12.1	16,723	-0.07%
2023/12/08	0	0.00	3	31.28	31.20	-3	16,423	-0.02%
2023/12/07	21	31.32	13	31.20	30.95	8	16,698	0.05%
2023/12/06	6	31.20	48	31.33	31.25	-42	16,978	-0.25%
2023/12/05	4	30.45	15	30.32	30.40	-11	16,872	-0.07%
2023/12/04	3	30.78	28	30.79	30.60	-25	17,041	-0.15%
2023/12/01	4	30.45	2	30.60	30.35	2	17,274	0.01%
2023/11/30	0	0.00	6	30.84	30.90	-6	17,485	-0.03%
2023/11/29	2	30.95	6	30.92	30.75	-4	17,308	-0.02%
2023/11/28	1.1	30.54	16	30.68	30.65	-14.9	17,447	-0.09%
2023/11/27	2.2	30.53	19	30.63	30.35	-16.8	18,073	-0.09%
2023/11/24	0.1	30.52	0	0.00	30.25	0.1	18,300	0.00%
2023/11/22	6.1	30.85	3	30.95	30.80	3.1	19,074	0.02%
2023/11/21	5	31.07	30.2	30.99	31.20	-25.2	19,818	-0.13%
2023/11/20	1	30.60	3	30.52	30.75	-2	20,759	-0.01%
2023/11/17	0.1	30.24	84	30.33	30.35	-83.9	21,344	-0.39%
2023/11/16	1	30.30	1	30.05	30.00	0	22,307	0.00%
2023/11/15	6	30.31	50	30.70	30.25	-44	23,218	-0.19%
2023/11/14	4	30.23	5	30.10	30.25	-1	24,883	0.00%
2023/11/13	1	30.20	9	30.17	30.10	-8	27,522	-0.03%
2023/11/10	5	29.52	7	29.69	29.75	-2	29,703	-0.01%
2023/11/09	25	29.84	11	29.70	29.60	14	33,727	0.04%
2023/11/08	3	29.95	26	30.01	29.95	-23	35,377	-0.07%
2023/11/07	11.9	29.35	2.1	29.30	29.40	9.8	35,719	0.03%
2023/11/06	0	29.60	13.1	29.80	29.80	-13.1	36,046	-0.04%
2023/11/03	7	28.90	2	28.90	28.95	5	36,127	0.01%
2023/11/02	2.1	29.20	44	29.25	29.10	-41.9	36,526	-0.11%
2023/11/01	10	28.65	6	28.65	28.70	4	36,874	0.01%
2023/10/31	50.3	28.68	7	28.50	28.05	43.3	37,021	0.12%
2023/10/30	5	29.16	2	28.83	28.80	3	37,252	0.01%
2023/10/27	6.1	29.40	12.3	29.51	29.05	-6.2	37,367	-0.02%
2023/10/26	9	29.07	1	28.95	29.05	8	37,935	0.02%
2023/10/25	112.4	29.21	10	29.29	29.05	102.4	38,055	0.27%	大買/鉅額交易
2023/10/24	7	29.22	9	29.22	29.45	-2	38,267	-0.01%
2023/10/23	1.1	28.46	4	28.46	28.45	-2.9	38,367	-0.01%
2023/10/20	3.3	28.81	6	28.83	28.80	-2.7	39,091	-0.01%
2023/10/19	2.1	29.11	6	29.08	29.25	-3.9	39,612	-0.01%
2023/10/18	26.4	28.86	3.1	28.79	28.95	23.3	40,159	0.06%
2023/10/17	3.6	29.51	7	29.51	29.35	-3.4	40,677	-0.01%
2023/10/16	27.3	29.57	3.7	29.61	29.50	23.7	43,130	0.05%
2023/10/13	11.4	30.21	0	0.00	30.20	11.4	46,846	0.02%
2023/10/12	3	30.55	4	30.81	30.80	-1	48,229	0.00%
2023/10/11	6	30.63	9	30.82	30.80	-3	48,798	-0.01%
2023/10/06	5.1	30.50	2	30.73	30.50	3.1	50,264	0.01%
2023/10/05	0	0.00	4	30.71	30.85	-4	50,285	-0.01%
2023/10/04	0.1	30.40	4.5	30.44	30.50	-4.4	50,368	-0.01%
2023/10/03	8.1	31.01	3	30.92	30.90	5.1	50,569	0.01%
2023/10/02	7.1	30.89	2	30.95	30.90	5.1	50,758	0.01%
2023/09/28	11	30.91	2	30.95	30.70	9	50,653	0.02%
2023/09/27	0.1	30.92	1	31.00	31.00	-0.9	50,576	0.00%
2023/09/26	1	30.65	1	30.80	30.70	0	50,905	0.00%
2023/09/25	2	30.73	3	30.70	30.60	-1	51,029	0.00%
2023/09/22	17	30.77	17	30.60	30.85	0	51,327	0.00%
2023/09/21	6	30.56	6.3	30.21	30.55	-0.3	51,904	0.00%
2023/09/20	12.3	31.14	10	30.59	30.55	2.3	51,754	0.00%
2023/09/19	3	30.99	10	31.11	30.95	-7	51,653	-0.01%
2023/09/18	7.4	31.10	4	31.05	31.05	3.4	51,861	0.01%
2023/09/15	3	31.67	4	31.80	31.80	-1	52,131	0.00%
2023/09/14	8	31.81	8	31.95	31.85	0	52,095	0.00%
2023/09/13	2.1	31.18	1	31.30	31.40	1.1	52,884	0.00%
2023/09/12	0.1	31.47	12	31.10	31.35	-11.9	54,129	-0.02%
2023/09/11	9.2	31.04	6	30.93	30.80	3.2	54,301	0.01%
2023/09/08	7.9	31.77	1.4	31.67	31.75	6.5	54,225	0.01%
2023/09/07	10.1	31.66	5	31.53	31.40	5.1	54,489	0.01%
2023/09/06	15.1	31.91	13	31.96	32.00	2.1	54,459	0.00%
2023/09/05	13.1	31.95	1	32.10	32.00	12.1	54,492	0.02%
2023/09/04	8.1	31.70	1	31.70	31.85	7.1	54,597	0.01%
2023/09/01	10.4	31.88	2.5	32.03	31.80	7.9	54,596	0.01%
2023/08/31	13.1	31.93	15.5	31.89	31.90	-2.4	54,525	0.00%
2023/08/30	10	32.99	2	32.88	32.90	8	54,063	0.01%
2023/08/29	5	33.40	1	33.20	33.35	4	54,588	0.01%
2023/08/28	10	32.81	8	32.97	33.00	2	54,608	0.00%
2023/08/25	14	33.00	8	33.24	33.15	6	55,001	0.01%
2023/08/24	57	34.30	34	34.20	33.95	23	54,612	0.04%
2023/08/23	14	34.39	10	34.41	34.40	4	54,144	0.01%
2023/08/22	59	34.91	82	35.16	34.75	-23	54,201	-0.04%
2023/08/21	37	35.13	16	35.02	34.65	21	53,634	0.04%
2023/08/18	94.2	35.61	36	35.72	34.75	58.2	53,128	0.11%
2023/08/17	97	36.88	89	36.99	37.00	8	51,737	0.02%
2023/08/16	34.3	34.68	44.2	35.31	35.95	-9.9	49,308	-0.02%
2023/08/15	91.2	35.15	153	35.44	35.80	-61.9	47,305	-0.13%	大賣/
2023/08/14	56	32.47	137	32.84	32.75	-81	43,592	-0.19%	大賣/
2023/08/11	4	30.25	10	30.63	30.75	-6	42,224	-0.01%
2023/08/10	13	29.92	7	29.93	30.00	6	42,016	0.01%
2023/08/09	11	31.46	3	31.48	31.55	8	41,821	0.02%
2023/08/08	2	30.95	9.1	31.24	31.40	-7.1	41,932	-0.02%
2023/08/07	5	30.24	23	30.93	30.95	-18	41,845	-0.04%
2023/08/04	7	29.88	6	29.87	30.05	1	41,764	0.00%
2023/08/02	13.5	29.60	9	29.60	29.45	4.5	41,937	0.01%
2023/08/01	8	30.18	18	30.16	30.30	-10	41,504	-0.02%
2023/07/31	20	30.71	12	30.66	30.45	8	41,356	0.02%
2023/07/28	3.1	30.97	4	31.10	31.30	-1	40,709	0.00%
2023/07/27	22	31.12	2	31.00	30.95	20	40,510	0.05%
2023/07/26	10	31.19	34	31.45	31.65	-24	40,367	-0.06%
2023/07/25	41	32.15	41	32.24	31.80	0	40,130	0.00%
2023/07/24	22	31.57	12	31.68	31.65	10	39,360	0.03%
2023/07/21	34	30.94	9	30.99	31.05	25	38,783	0.06%
2023/07/20	17	30.76	63	30.40	30.45	-46	38,203	-0.12%
2023/07/19	200.2	31.77	56	31.78	31.10	144.2	37,560	0.38%	大買/鉅額交易
2023/07/18	137.5	35.31	117.2	36.21	34.45	20.3	35,272	0.06%	大買/大賣/
2023/07/17	57	32.61	73	32.43	33.55	-16	31,798	-0.05%
2023/07/14	34	30.43	12.2	30.39	30.50	21.8	30,673	0.07%
2023/07/13	38	31.27	70	31.29	30.55	-32	30,077	-0.11%
2023/07/12	60	29.33	1	29.40	29.55	59	28,557	0.21%
2023/07/11	3	28.77	8	28.69	28.95	-5	28,473	-0.02%
2023/07/10	2	28.83	15	28.67	28.70	-13	28,477	-0.05%
2023/07/07	20	28.99	56	29.17	29.20	-36	28,339	-0.13%
2023/07/06	3	29.85	0	0.00	29.80	3	28,080	0.01%
2023/07/05	18	30.19	4	30.01	30.05	14	27,977	0.05%
2023/07/04	36.1	30.34	17	30.10	30.25	19.1	28,041	0.07%
2023/07/03	5	29.58	36	29.66	29.70	-31	27,839	-0.11%
2023/06/30	11	29.08	1	28.95	29.25	10	27,788	0.04%
2023/06/29	5.2	29.96	14	29.85	29.50	-8.8	27,774	-0.03%
2023/06/28	0	0.00	0.5	29.00	29.05	-0.5	27,222	0.00%
2023/06/27	0	0.00	5	28.82	28.75	-5	27,184	-0.02%
2023/06/26	17	29.09	21.5	29.15	29.10	-4.5	27,173	-0.02%
2023/06/21	5	29.10	24	29.16	29.35	-19	27,009	-0.07%
2023/06/20	6	28.57	28	28.64	28.90	-22	26,804	-0.08%
2023/06/19	77.4	28.31	4	28.40	28.55	73.4	26,509	0.28%
2023/06/16	126.1	29.18	110.3	29.04	29.90	15.8	25,537	0.06%	大買/大賣/
2023/06/15	44	28.59	5	28.70	28.70	39	24,314	0.16%
2023/06/14	2	28.55	2	28.68	28.55	0	24,163	0.00%
2023/06/13	4.1	28.90	8	29.04	29.00	-3.9	24,213	-0.02%
2023/06/12	1	28.85	14	28.60	28.50	-13	23,926	-0.05%
2023/06/09	2	28.70	20.3	28.74	28.85	-18.3	23,889	-0.08%
2023/06/08	1	28.15	7	28.71	28.20	-6	23,909	-0.03%
2023/06/07	5	28.10	2	28.30	28.45	3	23,649	0.01%
2023/06/06	1	28.00	10	28.08	28.00	-9	23,409	-0.04%
2023/06/05	14	28.52	9	28.61	28.25	5	23,204	0.02%
2023/06/02	13	28.30	30	28.41	28.40	-17	22,916	-0.07%
2023/06/01	3.2	26.93	5	27.25	27.30	-1.8	22,195	-0.01%
2023/05/31	0	0.00	3	27.47	27.85	-3	21,705	-0.01%
2023/05/30	3.2	27.62	0	0.00	27.55	3.2	20,963	0.02%
2023/05/29	24	28.17	16	28.39	28.15	8	20,625	0.04%
2023/05/26	3	27.48	27	27.45	27.55	-24	19,923	-0.12%
2023/05/25	0	0.00	9	27.31	27.35	-9	19,340	-0.05%
2023/05/24	0	0.00	8	26.38	27.00	-8	18,896	-0.04%
2023/05/23	0	0.00	2	26.40	26.45	-2	18,417	-0.01%
2023/05/22	6	26.77	3	26.95	26.70	3	18,037	0.02%
2023/05/19	2	26.50	17	26.44	26.40	-15	17,650	-0.08%
2023/05/18	8	26.43	0	0.00	26.45	8	17,539	0.05%
2023/05/17	2	26.15	43	26.30	26.35	-41	17,261	-0.24%
2023/05/16	5	25.90	8	25.84	26.00	-3	16,926	-0.02%
2023/05/15	2	25.80	4	25.80	25.90	-2	16,867	-0.01%
2023/05/12	0	0.00	2	25.75	25.85	-2	16,744	-0.01%
2023/05/11	0	0.00	2	25.75	25.85	-2	16,429	-0.01%
2023/05/10	5	25.49	11.2	25.41	25.60	-6.2	16,053	-0.04%
2023/05/09	1	25.40	13	25.24	25.35	-12	15,868	-0.08%
2023/05/08	2	24.55	2	24.55	24.60	0	15,673	0.00%
2023/05/02	1	24.25	10	24.20	24.30	-9	15,828	-0.06%
2023/04/28	0	0.00	16	23.96	23.95	-16	15,869	-0.10%
2023/04/27	0	0.00	1	23.85	23.75	-1	15,757	-0.01%
2023/04/26	14.2	23.76	0	0.00	23.75	14.2	15,773	0.09%
2023/04/25	3.6	23.64	12	23.70	23.70	-8.4	15,642	-0.05%
2023/04/24	6	23.90	0	0.00	23.95	6	15,494	0.04%
2023/04/21	2	24.38	3	24.47	24.40	-1	15,237	-0.01%
2023/04/20	16.1	24.25	0	0.00	24.15	16.1	14,956	0.11%
2023/04/19	11	25.65	13.1	25.60	25.65	-2.1	14,496	-0.01%
2023/04/18	1	25.10	0	0.00	25.15	1	13,798	0.01%
2023/04/17	0.2	25.25	80	25.20	25.15	-79.8	13,663	-0.58%
2023/04/14	1.3	25.34	5	25.35	25.25	-3.7	13,369	-0.03%
2023/04/13	2.1	25.74	1.7	25.62	25.55	0.4	13,242	0.00%
2023/04/12	0	0.00	2	25.73	25.75	-2	13,085	-0.02%
2023/04/11	0	0.00	1.4	25.67	25.75	-1.4	12,964	-0.01%
2023/04/10	1.4	25.74	0	0.00	25.65	1.4	12,817	0.01%
2023/04/07	12	25.60	3	25.47	25.65	9	12,730	0.07%
2023/04/06	1	25.45	4	25.15	25.45	-3	12,503	-0.02%
2023/03/31	10	25.40	5	25.30	25.25	5	12,322	0.04%
2023/03/30	0	25.10	8	25.04	25.25	-8	12,469	-0.06%
2023/03/27	0	0.00	2	24.80	24.75	-2	13,389	-0.01%
2023/03/24	0	0.00	5	24.80	24.70	-5	13,798	-0.04%
2023/03/23	5	24.90	5	24.85	24.85	0	13,642	0.00%
2023/03/22	0	0.00	7	24.58	24.70	-7	13,471	-0.05%
2023/03/21	2	24.35	2	24.33	24.30	0	13,442	0.00%
2023/03/20	5	23.98	1	24.20	24.00	4	13,388	0.03%
2023/03/17	0	0.00	2	24.35	24.20	-2	13,338	-0.01%
2023/03/16	0	0.00	28	23.99	24.20	-28	13,026	-0.21%
2023/03/14	0	0.00	12.4	24.47	24.35	-12.4	12,691	-0.10%
2023/03/13	0	0.00	14	24.75	24.65	-14	12,629	-0.11%
2023/03/10	0	0.00	51	24.56	24.65	-51	12,437	-0.41%
2023/03/08	1	24.70	0.3	24.80	24.80	0.7	12,562	0.01%
2023/03/07	0	0.00	1	24.85	24.85	-1	12,695	-0.01%
2023/03/06	0	0.00	2	24.60	24.85	-2	12,786	-0.02%
2023/03/03	0	0.00	4	24.40	24.40	-4	12,706	-0.03%
2023/03/02	1	24.30	23	24.08	24.25	-22	12,801	-0.17%
2023/03/01	2	24.23	0	0.00	24.25	2	12,786	0.02%
2023/02/23	0	0.00	4	23.96	24.15	-4	12,846	-0.03%
2023/02/22	0	0.00	1	23.55	23.70	-1	12,771	-0.01%
2023/02/21	0	0.00	2	23.55	23.65	-2	12,798	-0.02%
2023/02/20	0	0.00	3	23.55	23.60	-3	12,920	-0.02%
2023/02/16	1	23.65	0	0.00	23.50	1	13,193	0.01%
2023/02/15	1	23.40	1	23.50	23.50	0	13,040	0.00%
2023/02/14	2	23.60	0	0.00	23.50	2	12,968	0.02%
2023/02/13	3	23.60	0	0.00	23.70	3	12,924	0.02%
2023/02/10	4	23.58	0	0.00	23.45	4	12,848	0.03%
2023/02/07	0	0.00	3	23.45	23.60	-3	12,873	-0.02%
2023/02/06	0	0.00	5	23.47	23.40	-5	12,765	-0.04%
2023/02/03	2	23.05	0	0.00	22.95	2	12,554	0.02%
2023/02/02	0	0.00	2	23.03	23.05	-2	12,592	-0.02%
2023/01/31	3.2	22.78	0	0.00	22.60	3.2	12,547	0.03%
2023/01/30	0	0.00	0.1	22.95	23.20	-0.1	12,313	0.00%
2023/01/17	10	22.85	2	22.85	22.85	8	12,125	0.07%
2023/01/16	0.1	22.80	0	0.00	22.75	0.1	12,192	0.00%
2023/01/13	0	0.00	1	22.80	22.70	-1	12,389	-0.01%
2023/01/12	1	22.75	9	22.84	22.70	-8	12,602	-0.06%
2023/01/10	1	23.25	2	23.15	23.25	-1	12,964	-0.01%
2023/01/09	0	0.00	1	23.25	23.30	-1	13,108	-0.01%
2023/01/05	2	23.05	0	0.00	23.00	2	13,362	0.01%
2022/12/30	0	0.00	15	23.04	23.05	-15	13,484	-0.11%
2022/12/29	1	22.80	7	22.96	23.05	-6	13,441	-0.04%
2022/12/28	0	0.00	6	22.95	22.95	-6	13,509	-0.04%
2022/12/27	0	0.00	1	23.00	23.00	-1	13,663	-0.01%
2022/12/26	5	22.93	3	22.90	23.00	2	13,737	0.01%
2022/12/23	0	0.00	3	22.90	22.95	-3	13,967	-0.02%
2022/12/22	0	0.00	15	22.90	22.85	-15	14,309	-0.10%
2022/12/21	5	22.70	11	22.64	22.85	-6	14,272	-0.04%
2022/12/20	2	22.70	0	0.00	22.70	2	14,104	0.01%
2022/12/19	13	22.35	13	22.57	22.85	0	13,870	0.00%
2022/12/16	0	0.00	3	21.87	22.85	-3	13,275	-0.02%
2022/12/15	3	21.83	1	21.85	21.90	2	13,197	0.02%
2022/12/14	0	0.00	2	21.93	22.00	-2	13,622	-0.01%
2022/12/12	5	21.73	0	0.00	21.95	5	14,126	0.04%
2022/12/09	13	21.85	1	21.85	21.95	12	14,698	0.08%
2022/12/07	1	21.35	10	21.45	21.65	-9	14,967	-0.06%
2022/12/06	2	21.65	0	0.00	21.70	2	14,916	0.01%
2022/12/05	0	0.00	2	21.85	21.85	-2	14,939	-0.01%
2022/12/02	3	21.55	0	21.60	21.55	3	14,949	0.02%
2022/12/01	1	21.65	3	21.65	21.55	-2	14,917	-0.01%
2022/11/30	19	21.53	6	21.55	21.65	13	14,812	0.09%
2022/11/29	0.1	21.55	0	0.00	21.50	0.1	14,615	0.00%
2022/11/28	0	0.00	3	21.75	21.75	-3	14,614	-0.02%
2022/11/25	5	21.40	1	21.50	21.60	4	14,694	0.03%
2022/11/24	1	21.25	1	21.30	21.85	0	14,705	0.00%
2022/11/23	1	21.10	2.6	21.14	21.05	-1.6	14,700	-0.01%
2022/11/22	15	20.79	0	0.00	20.90	15	14,772	0.10%
2022/11/21	10	21.14	5	21.10	21.10	5	14,560	0.03%
2022/11/18	1	21.45	0	0.00	21.65	1	14,424	0.01%
2022/11/17	4	21.46	1	21.50	21.60	3	14,440	0.02%
2022/11/16	1	21.80	2	21.70	21.70	-1	14,421	-0.01%
2022/11/14	3.1	21.83	3	21.98	22.00	0.1	14,450	0.00%
2022/11/11	2	22.00	3	21.95	22.05	-1	14,255	-0.01%
2022/11/10	0.1	21.75	0	0.00	21.75	0.1	14,210	0.00%
2022/11/09	0	0.00	1	21.80	21.80	-1	14,301	-0.01%
2022/11/08	0	0.00	2	21.40	21.45	-2	14,680	-0.01%
2022/11/07	0	0.00	6	21.40	21.45	-6	14,641	-0.04%
2022/11/04	2	21.05	0	0.00	21.30	2	14,700	0.01%
2022/11/03	2	20.90	0	0.00	20.90	2	14,689	0.01%
2022/11/01	4	20.93	0	0.00	20.90	4	14,687	0.03%
2022/10/31	0	0.00	1	20.95	21.10	-1	14,710	-0.01%
2022/10/28	3	20.80	4	20.76	20.75	-1	14,713	-0.01%
2022/10/27	4	20.61	0	0.00	20.60	4	14,779	0.03%
2022/10/25	4	20.75	4	20.70	20.75	0	14,761	0.00%
2022/10/24	3	20.82	10	20.80	20.75	-7	14,776	-0.05%
2022/10/21	9	20.94	1	20.85	20.85	8	14,742	0.05%
2022/10/20	2	20.90	2	20.95	21.05	0	14,553	0.00%
2022/10/19	11.1	21.12	2	21.15	21.05	9.1	14,367	0.06%
2022/10/18	2	21.13	0	0.00	21.15	2	14,133	0.01%
2022/10/17	6	21.21	0	0.00	21.25	6	14,114	0.04%
2022/10/14	1.2	21.48	0	0.00	21.40	1.2	14,140	0.01%
2022/10/13	0	0.00	2	21.45	21.70	-2	14,249	-0.01%
2022/10/11	1.2	21.47	0	0.00	21.35	1.2	14,472	0.01%
2022/10/06	0	0.00	0.4	21.85	21.70	-0.4	14,403	0.00%
2022/10/03	1	21.55	0	0.00	21.45	1	14,387	0.01%
2022/09/30	2	21.65	0	0.00	21.70	2	14,324	0.01%
2022/09/29	2	21.73	0	0.00	21.75	2	14,197	0.01%
2022/09/28	5	21.80	15	21.70	21.70	-10	14,069	-0.07%
2022/09/27	0.2	21.90	2	21.75	21.80	-1.8	13,909	-0.01%
2022/09/26	4	21.95	22	21.95	21.90	-18	13,779	-0.13%
2022/09/23	0.2	22.22	0	0.00	22.10	0.2	13,858	0.00%
2022/09/22	3	22.20	1	22.15	22.05	2	14,166	0.01%
2022/09/21	2.4	22.40	0	0.00	22.25	2.4	13,819	0.02%
2022/09/20	11	22.50	10	22.45	22.70	1	13,482	0.01%
2022/09/19	1	22.40	1	22.55	22.60	0	13,130	0.00%
2022/09/16	1	22.45	6	22.55	22.50	-5	12,936	-0.04%
2022/09/14	5.1	22.74	0	0.00	22.55	5.1	12,235	0.04%
2022/09/12	0	0.00	3	23.00	23.00	-3	12,357	-0.02%
2022/09/08	0	0.00	3	23.00	23.00	-3	12,637	-0.02%
2022/09/07	1	22.35	0	0.00	22.45	1	12,564	0.01%
2022/09/05	0	0.00	5	22.60	22.55	-5	12,499	-0.04%
2022/09/01	14.1	22.73	14	22.84	22.65	0.1	12,518	0.00%
2022/08/31	7	22.70	0	0.00	22.75	7	12,353	0.06%
2022/08/30	1	22.55	1	22.60	22.70	0	12,297	0.00%
2022/08/29	1.1	22.75	1	22.90	22.65	0.1	12,292	0.00%
2022/08/26	1.1	23.01	23	23.10	23.00	-21.9	12,167	-0.18%
2022/08/25	0.1	23.05	0	0.00	23.15	0.1	12,192	0.00%
2022/08/24	1	22.95	0	0.00	22.95	1	12,345	0.01%
2022/08/23	11.1	22.99	0	0.00	22.90	11.1	12,858	0.09%
2022/08/22	0	0.00	2	23.05	23.15	-2	12,917	-0.02%
2022/08/19	1.1	22.90	0	0.00	22.90	1.1	12,878	0.01%
2022/08/16	4	22.41	1	22.50	22.50	3	13,170	0.02%
2022/08/15	4	22.40	2	22.45	22.45	2	13,258	0.02%
2022/08/12	0	0.00	1	23.15	23.05	-1	12,964	-0.01%
2022/08/11	0	0.00	8	23.15	23.25	-8	13,032	-0.06%
2022/08/10	1	23.00	0	0.00	23.00	1	13,266	0.01%
2022/08/09	0	0.00	16	23.03	23.10	-16	13,341	-0.12%
2022/08/08	2	22.95	0	0.00	23.10	2	13,627	0.01%
2022/08/05	2	22.98	0	0.00	22.95	2	13,998	0.01%
2022/08/04	1	22.85	8	23.00	22.85	-7	14,223	-0.05%
2022/08/02	1	22.80	1	23.10	22.95	0	14,540	0.00%
2022/07/29	1	22.85	0	0.00	22.80	1	14,703	0.01%
2022/07/28	0	0.00	3	22.98	23.05	-3	14,760	-0.02%
2022/07/25	0	0.00	2	22.90	22.80	-2	15,025	-0.01%
2022/07/22	0	0.00	3	22.60	22.70	-3	15,281	-0.02%
2022/07/21	18	22.25	21	22.35	22.40	-3	15,449	-0.02%
2022/07/20	1	21.95	2	21.95	22.10	-1	15,553	-0.01%
2022/07/19	26	21.70	0	0.00	21.95	26	15,823	0.16%
2022/07/18	3	21.80	3	22.10	21.90	0	16,960	0.00%
2022/07/15	0.1	22.05	0	0.00	21.85	0.1	17,240	0.00%
2022/07/14	0.4	22.10	2	22.10	22.00	-1.6	17,639	-0.01%
2022/07/13	1	22.25	2	22.23	22.25	-1	17,912	-0.01%
2022/07/12	1	21.60	0	0.00	21.85	1	18,063	0.01%
2022/07/11	2	21.90	0	0.00	21.90	2	18,099	0.01%
2022/07/07	6	21.48	0	0.00	21.65	6	18,463	0.03%
2022/07/06	16	21.85	0	0.00	21.40	16	18,669	0.09%
2022/07/05	1	22.05	0	0.00	22.15	1	18,745	0.01%
2022/07/04	6	22.28	0	0.00	22.30	6	18,905	0.03%
2022/07/01	0	0.00	1	22.40	22.40	-1	19,240	-0.01%
2022/06/30	0	0.00	8	22.67	22.75	-8	19,139	-0.04%
2022/06/29	0.1	22.65	0	0.00	22.55	0.1	18,902	0.00%
2022/06/28	1	22.65	4	22.70	22.90	-3	18,949	-0.02%
2022/06/27	0	0.00	1	22.85	22.80	-1	18,957	-0.01%
2022/06/24	0	0.00	5	22.90	22.75	-5	18,983	-0.03%
2022/06/23	0	0.00	4	22.65	22.85	-4	19,001	-0.02%
2022/06/22	0	0.00	1	22.90	22.70	-1	18,963	-0.01%
2022/06/21	1	22.50	2	22.80	22.95	-1	18,967	-0.01%
2022/06/20	2	22.23	4	22.35	22.35	-2	18,967	-0.01%
2022/06/17	1.1	22.46	1	22.65	22.55	0.1	18,913	0.00%
2022/06/14	1	22.90	0	0.00	22.80	1	19,329	0.01%
2022/06/10	1	22.95	0	0.00	23.00	1	20,165	0.00%
2022/06/08	2	23.10	0	0.00	23.20	2	20,185	0.01%
2022/06/06	1	23.15	0	0.00	23.20	1	20,134	0.00%
2022/06/02	1	23.10	0	0.00	23.10	1	20,300	0.00%
2022/06/01	5	23.05	8	23.13	23.05	-3	20,525	-0.01%
2022/05/27	0	0.00	1	22.75	22.80	-1	19,772	-0.01%
2022/05/26	0.2	22.70	0	0.00	22.50	0.2	19,786	0.00%
2022/05/25	0	0.00	5	22.70	22.60	-5	19,846	-0.03%
2022/05/24	2	22.35	1	22.35	22.20	1	19,892	0.01%
2022/05/23	5	22.20	0	0.00	22.20	5	19,825	0.03%
2022/05/20	3	22.67	0	0.00	22.60	3	19,757	0.02%
2022/05/19	0	0.00	6	22.88	22.90	-6	19,647	-0.03%
2022/05/18	0	0.00	22	23.07	23.05	-22	19,607	-0.11%
2022/05/17	1	22.90	2.5	22.98	22.90	-1.5	19,367	-0.01%
2022/05/16	1	22.50	1	22.65	23.00	0	19,276	0.00%
2022/05/13	3.5	22.46	10	22.61	22.90	-6.5	19,087	-0.03%
2022/05/11	2	22.80	15	22.79	23.00	-13	18,636	-0.07%
2022/05/10	0	0.00	3	22.40	23.05	-3	18,654	-0.02%
2022/05/09	3	22.53	12	22.60	22.65	-9	18,542	-0.05%
2022/05/06	13	22.55	10	22.55	22.60	3	18,525	0.02%
2022/05/05	6	22.73	1	22.85	22.55	5	18,546	0.03%
2022/05/04	1	22.60	5	22.45	22.65	-4	18,562	-0.02%
2022/05/03	2	22.18	0	0.00	22.10	2	18,536	0.01%
2022/04/29	2.1	22.15	1	22.25	22.25	1.1	18,661	0.01%
2022/04/28	4	21.84	5	22.00	22.00	-1	18,851	-0.01%
2022/04/27	13	22.01	0	0.00	22.10	13	18,641	0.07%
2022/04/26	2	22.35	3	22.35	22.60	-1	18,406	-0.01%
2022/04/25	6	22.22	10	22.20	22.20	-4	18,360	-0.02%
2022/04/22	70.5	22.84	0	0.00	22.80	70.5	17,961	0.39%
2022/04/21	12	25.36	2	25.40	25.40	10	16,765	0.06%
2022/04/20	26	25.22	0	0.00	25.20	26	16,338	0.16%
2022/04/19	18	25.38	5	25.50	25.20	13	16,006	0.08%
2022/04/18	5	25.34	0	0.00	25.40	5	15,785	0.03%
2022/04/15	88	25.30	1	25.30	25.45	87	15,557	0.56%
2022/04/14	1	25.55	8	25.50	25.40	-7	15,513	-0.05%
2022/04/13	9	25.38	0	0.00	25.70	9	15,426	0.06%
2022/04/12	12.1	25.40	0	0.00	25.35	12.1	15,428	0.08%
2022/04/11	9	25.59	1	25.65	25.65	8	15,208	0.05%
2022/04/08	9	26.13	1	26.30	26.15	8	14,879	0.05%
2022/04/07	10	26.34	0	0.00	26.05	10	14,650	0.07%
2022/04/06	5	26.62	0.3	27.00	26.90	4.7	14,276	0.03%
2022/04/01	4	26.68	12	26.74	26.90	-8	14,110	-0.06%
2022/03/31	17	26.83	0	0.00	26.80	17	14,020	0.12%
2022/03/30	0	0.00	7	26.97	26.90	-7	13,893	-0.05%
2022/03/29	1.3	26.96	0	0.00	26.95	1.3	14,007	0.01%
2022/03/28	2.3	27.04	26	27.06	27.20	-23.7	14,061	-0.17%
2022/03/25	10	26.90	7	26.90	27.00	3	14,183	0.02%
2022/03/24	2	26.80	2	26.75	26.90	0	14,299	0.00%
2022/03/23	7.2	26.81	0	0.00	26.75	7.2	14,477	0.05%
2022/03/22	6	26.78	16	26.81	27.00	-10	14,460	-0.07%
2022/03/21	22	26.79	1	26.80	26.80	21	14,428	0.15%
2022/03/18	3	26.87	8	26.90	27.00	-5	14,336	-0.03%
2022/03/17	48	26.95	21	26.93	26.80	27	14,138	0.19%
2022/03/16	10	26.65	29	26.74	27.00	-19	14,342	-0.13%
2022/03/15	1	25.70	0	0.00	25.80	1	13,601	0.01%
2022/03/14	3	25.75	10	25.93	25.90	-7	13,626	-0.05%
2022/03/11	5	25.75	28	25.68	25.85	-23	13,620	-0.17%
2022/03/10	0	0.00	1	25.70	25.70	-1	13,782	-0.01%
2022/03/09	17	25.19	2	25.15	25.30	15	13,886	0.11%
2022/03/08	2.1	25.05	0	0.00	25.10	2.1	13,954	0.02%
2022/03/07	4	25.24	2	25.10	25.35	2	13,844	0.01%
2022/03/04	0	0.00	2	25.75	25.70	-2	14,002	-0.01%
2022/03/03	0	0.00	5	25.94	25.95	-5	14,031	-0.04%
2022/03/02	2	25.75	0	0.00	25.75	2	14,040	0.01%
2022/03/01	10	25.75	1	25.80	25.80	9	13,999	0.06%
2022/02/25	5	25.20	6	25.34	25.40	-1	13,959	-0.01%
2022/02/24	19	25.54	4	25.50	25.50	15	13,889	0.11%
2022/02/23	13.1	25.84	2	25.75	25.85	11.1	13,790	0.08%
2022/02/22	0	0.00	7	25.61	25.85	-7	13,908	-0.05%
2022/02/21	0	0.00	1	25.55	25.65	-1	13,934	-0.01%
2022/02/18	0	0.00	6	25.67	25.75	-6	14,037	-0.04%
2022/02/17	1	25.35	0	0.00	25.50	1	14,139	0.01%
2022/02/16	1	25.30	0	0.00	25.35	1	14,317	0.01%
2022/02/15	9	25.24	0.1	25.40	25.25	8.9	14,661	0.06%
2022/02/14	4	25.48	1	25.60	25.50	3	14,562	0.02%
2022/02/11	1	25.60	102	25.80	25.75	-101	14,683	-0.69%	大賣/鉅額交易
2022/02/10	0	0.00	3	25.67	25.70	-3	14,630	-0.02%
2022/02/09	37	25.60	15	25.65	25.80	22	14,471	0.15%
2022/02/08	4	25.40	5	25.55	25.55	-1	14,365	-0.01%
2022/02/07	2	25.10	4	25.20	25.15	-2	14,350	-0.01%
2022/01/26	5	25.23	2	25.23	25.20	3	14,168	0.02%
2022/01/25	0	0.00	1	25.25	25.25	-1	14,108	-0.01%
2022/01/24	2	25.08	0	0.00	25.45	2	14,016	0.01%
2022/01/21	1	25.10	11	25.10	25.45	-10	13,937	-0.07%
2022/01/20	0.1	25.40	25	25.41	25.45	-24.9	13,623	-0.18%
2022/01/19	3	25.30	1	25.35	25.45	2	13,645	0.01%
2022/01/18	1	25.65	101	25.60	25.45	-100	13,570	-0.74%	大賣/
2022/01/17	0	0.00	6	25.08	25.30	-6	13,371	-0.04%
2022/01/14	1	24.90	1	24.95	25.15	0	13,448	0.00%
2022/01/13	7	24.95	3	24.97	25.00	4	13,383	0.03%
2022/01/12	2.1	24.90	0	0.00	24.90	2.1	13,374	0.02%
2022/01/11	1	24.95	2	24.98	25.00	-1	13,316	-0.01%
2022/01/10	1	24.70	12	24.67	24.85	-11	13,251	-0.08%
2022/01/07	100	24.70	10	24.75	24.75	90	13,251	0.68%
2022/01/06	5	24.50	11	24.59	24.65	-6	13,149	-0.05%
2022/01/05	0	0.00	5	24.48	24.55	-5	13,282	-0.04%
2022/01/04	2	24.30	0	0.00	24.35	2	13,433	0.01%
2022/01/03	0	0.00	12	24.24	24.30	-12	13,452	-0.09%
2021/12/30	0	0.00	1	24.15	24.20	-1	13,610	-0.01%
2021/12/29	102	24.15	0	0.00	24.25	102	13,801	0.74%	大買/鉅額交易
2021/12/27	0.2	24.05	0	0.00	24.15	0.2	14,016	0.00%
2021/12/23	4	23.86	1	23.90	23.80	3	14,345	0.02%
2021/12/22	3	23.90	1	23.85	24.00	2	14,331	0.01%
2021/12/17	0	0.00	2	24.05	24.00	-2	14,247	-0.01%
2021/12/16	12	24.08	33	24.00	24.00	-21	14,259	-0.15%
2021/12/15	1	23.80	0	0.00	23.75	1	14,593	0.01%
2021/12/14	16	23.86	0	0.00	23.85	16	14,837	0.11%
2021/12/13	11	24.15	1	24.05	24.05	10	14,932	0.07%
2021/12/10	28	24.49	13	24.43	24.30	15	15,016	0.10%
2021/12/09	0	0.00	2	23.83	24.00	-2	14,564	-0.01%
2021/12/08	3	23.60	0	0.00	23.60	3	14,393	0.02%
2021/12/07	0	0.00	0.1	23.80	23.75	-0.1	14,292	0.00%
2021/12/06	0	0.00	9	23.76	23.85	-9	14,248	-0.06%
2021/12/01	2	23.30	1	23.40	23.45	1	14,217	0.01%
2021/11/30	9	23.21	0	0.00	23.15	9	14,157	0.06%
2021/11/29	1	23.40	0	0.00	23.35	1	13,775	0.01%
2021/11/26	2	23.40	0	0.00	23.40	2	13,747	0.01%
2021/11/24	0	0.00	1	23.65	23.75	-1	13,816	-0.01%
2021/11/23	5	23.37	1	23.65	23.55	4	13,803	0.03%
2021/11/22	2.5	23.50	6	23.50	23.55	-3.5	13,715	-0.03%
2021/11/19	8.1	23.54	3	23.40	23.55	5.1	13,665	0.04%
2021/11/18	3	23.60	0	0.00	23.60	3	13,652	0.02%
2021/11/17	6.1	23.62	0	0.00	23.75	6.1	13,573	0.04%
2021/11/16	18	23.73	0	0.00	23.70	18	13,647	0.13%
2021/11/15	8	23.64	10	23.50	23.70	-2	13,673	-0.01%
2021/11/12	28	23.89	6	23.90	23.90	22	13,587	0.16%
2021/11/10	1.2	24.10	0	0.00	24.15	1.2	13,861	0.01%
2021/11/09	1	24.25	0	0.00	24.35	1	13,777	0.01%
2021/11/05	1	24.20	2	24.25	24.35	-1	13,925	-0.01%
2021/11/04	2	24.45	0	0.00	24.30	2	14,145	0.01%
2021/11/03	0	0.00	1	24.40	24.55	-1	14,093	-0.01%
2021/11/02	0	0.00	1	24.35	24.20	-1	14,152	-0.01%
2021/11/01	3	24.23	0	0.00	24.20	3	14,143	0.02%
2021/10/28	2	24.80	1	24.75	24.85	1	14,038	0.01%
2021/10/27	0	0.00	7	24.71	24.80	-7	14,068	-0.05%
2021/10/26	0	0.00	3	24.52	24.60	-3	14,283	-0.02%
2021/10/25	1	24.40	1	24.40	24.45	0	14,277	0.00%
2021/10/22	0	0.00	3	24.25	24.30	-3	14,325	-0.02%
2021/10/20	1	24.00	5	24.00	23.90	-4	14,157	-0.03%
2021/10/15	0	0.00	2	24.10	24.05	-2	14,547	-0.01%
2021/10/14	0	0.00	1	24.20	24.15	-1	14,556	-0.01%
2021/10/12	0	0.00	2	24.23	24.10	-2	14,657	-0.01%
2021/10/08	0	0.00	4	24.13	24.15	-4	14,498	-0.03%
2021/10/07	2	24.15	7	24.18	24.15	-5	14,633	-0.03%
2021/10/06	1	23.60	4	23.69	23.90	-3	14,678	-0.02%
2021/10/05	1	23.40	0	0.00	23.40	1	14,554	0.01%
2021/10/04	0	0.00	17	23.62	23.60	-17	14,670	-0.12%
2021/10/01	2	23.35	25	23.49	23.60	-23	14,639	-0.16%
2021/09/30	2	23.65	6	23.65	23.60	-4	14,627	-0.03%
2021/09/29	2	23.68	58	23.65	23.85	-56	14,576	-0.38%
2021/09/28	6	23.90	56	23.95	24.00	-50	14,479	-0.35%
2021/09/27	0	0.00	20	24.24	24.30	-20	14,433	-0.14%
2021/09/24	4	24.01	5	24.16	24.15	-1	14,547	-0.01%
2021/09/23	20	24.09	22	24.11	24.00	-2	14,687	-0.01%
2021/09/22	22	23.59	27	23.61	24.05	-5	14,591	-0.03%
2021/09/17	20	23.60	6	23.67	23.50	14	14,235	0.10%
2021/09/16	5	23.55	14	23.42	23.60	-9	14,007	-0.06%
2021/09/15	12	23.18	14	23.36	23.40	-2	14,018	-0.01%
2021/09/14	9	23.04	1	23.00	23.10	8	14,051	0.06%
2021/09/13	5	22.83	5	22.90	22.90	0	14,292	0.00%
2021/09/10	5	22.70	1	22.75	22.80	4	14,456	0.03%
2021/09/09	2.1	22.67	0	0.00	22.65	2.1	14,787	0.01%
2021/09/08	3	22.75	0	0.00	22.80	3	15,007	0.02%
2021/09/07	6	22.97	106	22.99	23.00	-100	15,172	-0.66%	大賣/
2021/09/06	4	22.75	202	22.70	22.65	-198	15,204	-1.30%	大賣/鉅額交易
2021/09/03	1	22.75	7	22.73	22.80	-6	15,320	-0.04%
2021/09/02	1	22.70	6	22.73	22.55	-5	15,551	-0.03%
2021/09/01	1	22.80	9	22.84	22.85	-8	15,757	-0.05%
2021/08/31	27	22.70	6	22.73	22.90	21	15,853	0.13%
2021/08/30	3	22.57	6	22.63	22.70	-3	15,925	-0.02%
2021/08/27	4	22.50	13	22.47	22.60	-9	15,977	-0.06%
2021/08/26	0	0.00	85.5	22.30	22.45	-85.5	16,008	-0.53%
2021/08/25	10	22.66	50.5	22.50	22.55	-40.5	16,117	-0.25%
2021/08/24	13	22.50	9	22.52	22.55	4	16,090	0.02%
2021/08/23	9	22.46	5	22.47	22.35	4	16,045	0.02%
2021/08/20	56	22.32	12	22.41	22.35	44	16,081	0.27%
2021/08/19	12	22.28	100	22.18	22.30	-88	16,144	-0.55%
2021/08/18	6	22.13	125	22.20	22.30	-119	15,964	-0.75%	大賣/鉅額交易
2021/08/17	9	22.21	7	22.10	22.30	2	15,900	0.01%
2021/08/16	1	21.65	0	21.66	21.70	1	15,513	0.01%
2021/08/13	2.3	21.55	1	21.65	21.65	1.3	16,457	0.01%
2021/08/12	109	21.72	0	0.00	21.55	109	16,734	0.65%	大買/鉅額交易
2021/08/11	6	21.74	1	21.80	21.80	5	16,849	0.03%
2021/08/10	4	21.74	8	21.76	21.85	-4	17,030	-0.02%
2021/08/09	2	21.33	1	21.35	21.40	1	17,094	0.01%
2021/08/05	7	21.50	1	21.45	21.55	6	17,850	0.03%
2021/08/04	2	21.40	1	21.45	21.45	1	18,453	0.01%
2021/08/03	0	0.00	1	21.45	21.55	-1	18,878	-0.01%
2021/07/30	7	21.46	1	21.45	21.60	6	19,314	0.03%
2021/07/29	5	21.68	1	21.70	21.70	4	19,327	0.02%
2021/07/28	8	21.68	10	21.60	21.75	-2	19,507	-0.01%
2021/07/26	3.2	21.85	2	21.85	21.85	1.2	20,249	0.01%
2021/07/23	5	21.86	0	0.00	21.90	5	20,511	0.02%
2021/07/22	21	21.80	0	0.00	22.00	21	20,972	0.10%
2021/07/21	22	22.00	0	0.00	22.00	22	21,041	0.10%
2021/07/20	1	21.95	0	0.00	22.05	1	21,251	0.00%
2021/07/19	2	22.05	0	0.00	22.05	2	22,468	0.01%
2021/07/16	4	22.11	7	22.20	22.15	-3	23,230	-0.01%
2021/07/15	9	22.06	0	0.00	22.15	9	23,471	0.04%
2021/07/14	7	22.13	0	0.00	22.20	7	23,724	0.03%
2021/07/13	2	22.15	10	22.20	22.20	-8	23,976	-0.03%
2021/07/12	46	22.07	0	0.00	22.10	46	24,047	0.19%
2021/07/09	30	22.04	0	0.00	22.10	30	24,178	0.12%
2021/07/08	2	22.40	4	22.30	22.30	-2	24,248	-0.01%
2021/07/07	2	22.20	0	0.00	22.30	2	24,722	0.01%
2021/07/06	12	22.30	28	22.36	22.45	-16	24,891	-0.06%
2021/07/05	4	22.23	66	22.18	22.25	-62	25,062	-0.25%
2021/07/02	20	22.10	11	22.10	22.05	9	25,366	0.04%
2021/07/01	155	22.05	10	22.20	22.00	145	25,664	0.56%	大買/鉅額交易
2021/06/30	33	22.35	0	0.00	22.35	33	25,955	0.13%
2021/06/29	2	22.05	0	0.00	22.05	2	26,300	0.01%
2021/06/28	30	22.05	0	0.00	22.00	30	27,021	0.11%
2021/06/25	41	22.10	1.2	22.19	22.05	39.8	28,652	0.14%
2021/06/24	2	22.10	0	0.00	22.10	2	29,580	0.01%
2021/06/23	95	22.09	5	22.10	22.10	90	29,494	0.31%
2021/06/22	5	22.40	0	0.00	22.30	5	29,422	0.02%
2021/06/21	22	22.88	20	22.70	22.60	2	29,223	0.01%
2021/06/18	1	22.95	1	22.90	23.05	0	29,234	0.00%
2021/06/17	10	22.90	120	22.89	23.05	-110	29,140	-0.38%	大賣/鉅額交易
2021/06/16	3	22.63	0.5	23.00	23.00	2.5	29,508	0.01%
2021/06/15	9	22.40	0	0.00	22.50	9	29,564	0.03%
2021/06/11	10	22.65	0	0.00	22.65	10	29,429	0.03%
2021/06/10	7.5	22.69	3	22.72	22.85	4.5	29,604	0.02%
2021/06/09	1	22.95	0	0.00	22.95	1	29,422	0.00%
2021/06/08	15	23.05	0	0.00	23.15	15	29,258	0.05%
2021/06/07	1.5	23.02	0	0.00	23.05	1.5	29,400	0.01%
2021/06/04	6	23.15	0	0.00	23.20	6	29,270	0.02%
2021/06/02	109	23.14	2	23.53	23.10	107	29,417	0.36%	大買/鉅額交易
2021/06/01	5	23.45	53	23.45	23.45	-48	29,497	-0.16%
2021/05/31	50	23.30	0	0.00	23.45	50	29,720	0.17%
2021/05/28	1	23.40	5	23.43	23.30	-4	29,823	-0.01%
2021/05/27	11	23.07	2	23.33	23.40	9	30,018	0.03%
2021/05/26	7	23.30	1	23.35	23.30	6	30,132	0.02%
2021/05/25	1	23.40	1	23.40	23.35	0	30,387	0.00%
2021/05/24	101	23.20	30	23.10	23.30	71	30,466	0.23%	大買/
2021/05/21	47	23.59	5	25.45	23.30	42	30,619	0.14%
2021/05/20	7	23.19	126	23.45	23.15	-119	29,730	-0.40%	大賣/鉅額交易
2021/05/19	5	22.77	36	22.81	22.80	-31	29,611	-0.10%
2021/05/18	105	22.44	17	22.81	22.90	88	29,662	0.30%	大買/
2021/05/17	55.1	22.25	3	21.98	21.90	52.1	29,711	0.18%
2021/05/14	4	22.69	0	0.00	22.70	4	29,477	0.01%
2021/05/13	1	22.80	50	22.33	22.95	-49	29,414	-0.17%
2021/05/12	46	22.21	5	22.69	22.35	41	28,977	0.14%
2021/05/11	64	23.71	69.2	23.58	23.50	-5.2	28,510	-0.02%
2021/05/10	3.2	24.15	1	24.20	24.30	2.2	28,151	0.01%
2021/05/07	5	24.03	5	24.39	24.55	0	28,250	0.00%
2021/05/06	2	24.33	20	24.29	24.30	-18	28,595	-0.06%
2021/05/05	2	23.75	0	0.00	23.90	2	28,795	0.01%
2021/05/04	12	24.01	20	23.41	23.50	-8	28,742	-0.03%
2021/05/03	5	24.52	3	24.52	24.35	2	28,422	0.01%
2021/04/29	3	24.92	1	25.00	25.00	2	28,268	0.01%
2021/04/28	32	25.02	15	25.04	24.90	17	28,069	0.06%
2021/04/27	18	24.56	23	24.70	24.65	-5	28,040	-0.02%
2021/04/26	40.1	24.66	15	24.83	24.75	25.1	27,948	0.09%
2021/04/23	77	24.61	12	24.70	24.80	65	27,869	0.23%
2021/04/22	32	27.47	8.2	27.53	27.40	23.9	27,381	0.09%
2021/04/21	3	27.77	11.4	27.71	27.80	-8.4	26,955	-0.03%
2021/04/20	26.2	27.65	29.2	27.71	27.75	-3	26,708	-0.01%
2021/04/19	22.4	27.52	9	27.77	27.55	13.4	26,542	0.05%
2021/04/16	16	26.97	5	27.08	27.15	11	26,408	0.04%
2021/04/15	6.2	26.68	0	0.00	26.70	6.2	26,404	0.02%
2021/04/14	17.1	26.76	21	26.62	26.70	-4	26,325	-0.02%
2021/04/13	11	27.02	12	27.17	26.80	-1	26,419	0.00%
2021/04/12	25	27.29	6	27.23	27.20	19	26,390	0.07%
2021/04/09	17	27.21	6	27.25	27.20	11	26,267	0.04%
2021/04/08	12.5	27.21	7	27.10	27.15	5.5	26,006	0.02%
2021/04/07	6	27.05	8	27.15	27.10	-2	25,692	-0.01%
2021/04/06	6	27.16	13	27.23	27.05	-7	25,436	-0.03%
2021/04/01	5	27.12	13	26.98	27.25	-8	24,961	-0.03%
2021/03/31	26	26.94	15.6	27.00	26.70	10.4	24,340	0.04%
2021/03/30	69.3	26.48	12	26.77	27.00	57.3	23,516	0.24%
2021/03/29	41	26.10	15	26.07	26.10	26	21,800	0.12%
2021/03/26	0	0.00	5	23.75	23.75	-5	20,833	-0.02%
2021/03/25	6.1	23.56	1	23.65	23.70	5.1	20,876	0.02%
2021/03/24	1	24.05	1	23.80	23.95	0	20,905	0.00%
2021/03/23	2	23.85	2	23.95	24.00	0	20,979	0.00%
2021/03/22	13	23.68	5	23.65	23.65	8	21,013	0.04%
2021/03/19	3	23.92	20	24.09	23.85	-17	20,917	-0.08%
2021/03/18	4	23.65	1	23.55	23.70	3	20,499	0.01%
2021/03/17	0	0.00	4	23.28	23.30	-4	20,434	-0.02%
2021/03/16	1.3	23.15	33	23.30	23.30	-31.7	20,650	-0.15%
2021/03/15	0.1	22.80	13	22.84	22.95	-12.9	20,508	-0.06%
2021/03/12	2	22.83	1	22.90	22.90	1	21,108	0.00%
2021/03/11	5.1	22.85	4	22.94	22.95	1.1	21,545	0.01%
2021/03/09	0	0.00	18	22.50	22.70	-18	21,439	-0.08%
2021/03/08	1	22.45	2	22.50	22.40	-1	21,301	0.00%
2021/03/05	2	22.10	16	22.21	22.40	-14	21,213	-0.07%
2021/03/04	13	22.43	0	0.00	22.20	13	21,379	0.06%
2021/03/03	0	0.00	1	22.50	22.60	-1	21,278	0.00%
2021/03/02	1	22.20	7	22.38	22.20	-6	21,078	-0.03%
2021/02/26	4	21.90	21	22.01	22.20	-17	20,763	-0.08%
2021/02/25	0	0.00	25	22.09	22.30	-25	20,441	-0.12%
2021/02/24	5	22.00	1	21.80	21.90	4	20,294	0.02%
2021/02/23	2	21.78	2	21.73	21.75	0	20,153	0.00%
2021/02/22	11	21.84	4	21.85	21.80	7	19,945	0.04%
2021/02/19	2	21.70	1.2	21.73	21.85	0.8	19,837	0.00%
2021/02/18	2	21.63	2.1	21.80	21.90	-0.1	19,673	0.00%
2021/02/17	10	21.85	4	21.94	21.75	6	19,633	0.03%
2021/02/05	4	21.85	0	0.00	21.90	4	19,297	0.02%
2021/02/04	18	21.88	7	21.95	21.80	11	19,223	0.06%
2021/02/03	10	21.55	43	21.62	21.80	-33	19,168	-0.17%
2021/02/02	0	0.00	20	21.46	21.50	-20	19,207	-0.10%
2021/02/01	0	0.00	3	21.43	21.35	-3	19,073	-0.02%
2021/01/29	45.7	22.15	63	21.63	21.45	-17.3	18,945	-0.09%
2021/01/28	6	22.10	16	22.07	22.15	-10	18,567	-0.05%
2021/01/27	16	22.07	4	21.80	21.80	12	17,970	0.07%
2021/01/26	4	21.51	6	21.48	21.40	-2	17,454	-0.01%
2021/01/25	2	21.35	4	21.06	21.40	-2	17,231	-0.01%
2021/01/22	1.3	20.79	7	20.75	21.30	-5.8	17,126	-0.03%
2021/01/21	5	21.00	3	20.97	20.80	2	17,116	0.01%
2021/01/20	24	20.98	0	0.00	20.80	24	17,063	0.14%
2021/01/19	7	21.58	11	21.59	21.50	-4	16,553	-0.02%
2021/01/18	5	21.50	53	21.79	21.55	-48	16,285	-0.29%
2021/01/15	78.5	22.69	10	22.51	22.25	68.5	15,964	0.43%
2021/01/14	5	22.23	26	21.93	22.25	-21	15,247	-0.14%
2021/01/13	22	21.85	2	21.83	21.80	20	14,793	0.14%
2021/01/12	1	21.65	4	21.75	21.65	-3	14,595	-0.02%
2021/01/11	10	21.68	1	21.65	21.80	9	14,313	0.06%
2021/01/08	5.1	21.15	19	21.11	21.50	-13.9	14,022	-0.10%
2021/01/07	1	21.15	6	21.09	21.00	-5	13,760	-0.04%
2021/01/06	19	21.33	8	21.10	21.05	11	13,606	0.08%
2021/01/05	26	21.10	27	21.32	21.55	-1	13,173	-0.01%
2021/01/04	2	20.90	1	20.95	20.80	1	12,853	0.01%
2020/12/30	1	20.85	4	20.79	20.90	-3	12,734	-0.02%
2020/12/29	14	20.78	6	20.76	20.95	8	12,693	0.06%
2020/12/28	6	20.79	10	20.72	20.80	-4	12,620	-0.03%
2020/12/25	2	20.58	8	20.56	20.60	-6	12,638	-0.05%
2020/12/24	5	20.51	3	20.55	20.40	2	12,651	0.02%
2020/12/23	1	20.35	4	20.35	20.30	-3	12,625	-0.02%
2020/12/22	0	0.00	1	20.45	20.45	-1	12,649	-0.01%
2020/12/21	5	20.40	25	20.36	20.50	-20	12,678	-0.16%
2020/12/18	0	0.00	2	20.80	20.70	-2	12,601	-0.02%
2020/12/17	2	20.93	32	20.93	21.00	-30	12,419	-0.24%
2020/12/16	3	20.80	3	20.67	20.85	0	12,187	0.00%
2020/12/15	1	20.45	30	20.51	20.50	-29	12,107	-0.24%
2020/12/14	13	20.77	7	20.69	20.60	6	11,954	0.05%
2020/12/11	42	20.54	13	20.45	20.45	29	11,827	0.25%
2020/12/10	14	20.66	10	20.54	20.50	4	11,771	0.03%
2020/12/09	6	20.37	7	20.27	20.50	-1	11,429	-0.01%
2020/12/08	38	20.36	22	20.34	20.35	16	11,188	0.14%
2020/12/07	0	0.00	9	19.93	20.10	-9	10,549	-0.09%
2020/12/04	3	19.60	8	19.60	19.55	-5	10,110	-0.05%
2020/12/03	4	19.35	4	19.49	19.45	0	9,979	0.00%
2020/12/02	0	0.00	16	19.35	19.35	-16	9,941	-0.16%
2020/12/01	2	19.18	2	19.15	19.30	0	9,993	0.00%
2020/11/30	16	19.21	0	0.00	19.30	16	10,289	0.16%
2020/11/27	6	19.29	0	0.00	19.25	6	10,617	0.06%
2020/11/26	1	19.45	4.2	19.49	19.55	-3.2	10,565	-0.03%
2020/11/25	0	0.00	6	19.53	19.55	-6	10,762	-0.06%
2020/11/24	7	19.69	4	19.68	19.60	3	10,785	0.03%
2020/11/23	5	19.66	3	19.68	19.70	2	10,790	0.02%
2020/11/20	0	0.00	17	19.51	19.55	-17	10,704	-0.16%
2020/11/19	0	0.00	5	19.50	19.50	-5	10,855	-0.05%
2020/11/18	2	19.45	22	19.47	19.55	-20	10,804	-0.19%
2020/11/17	2	19.45	33	19.50	19.40	-31	10,887	-0.28%
2020/11/16	0	0.00	22	19.36	19.40	-22	11,036	-0.20%
2020/11/12	2	19.20	4	19.13	19.10	-2	10,938	-0.02%
2020/11/11	2	19.00	9	19.20	19.35	-7	10,973	-0.06%
2020/11/10	0	0.00	4	19.09	19.10	-4	10,799	-0.04%
2020/11/09	3	18.77	0	0.00	18.95	3	10,688	0.03%
2020/11/06	0	0.00	1	18.90	18.90	-1	10,631	-0.01%
2020/11/04	0	0.00	8	18.79	18.70	-8	10,895	-0.07%
2020/11/03	3	18.75	2	18.80	18.75	1	10,939	0.01%
2020/11/02	0	0.00	14	18.65	18.65	-14	11,041	-0.13%
2020/10/30	1	18.60	0	0.00	18.60	1	11,214	0.01%
2020/10/28	0	0.00	3	18.75	18.75	-3	11,010	-0.03%
2020/10/27	3	18.60	0	0.00	18.60	3	11,111	0.03%
2020/10/26	6	18.65	0	0.00	18.65	6	11,163	0.05%
2020/10/22	4	18.55	0	0.00	18.50	4	11,314	0.04%
2020/10/21	14.1	18.55	0	0.00	18.50	14.1	11,217	0.13%
2020/10/20	1	18.60	1	18.60	18.60	0	11,280	0.00%
2020/10/19	0	0.00	10	18.65	18.55	-10	11,369	-0.09%
2020/10/16	2	18.63	25	18.60	18.55	-23	11,463	-0.20%
2020/10/14	0	0.00	1	18.95	18.95	-1	11,855	-0.01%
2020/10/13	2	18.75	0	0.00	18.70	2	12,644	0.02%
2020/10/12	17	18.56	0	0.00	18.70	17	13,454	0.13%
2020/10/08	2	18.90	0	0.00	18.85	2	13,774	0.01%
2020/10/07	0	0.00	5.2	19.00	18.90	-5.2	13,994	-0.04%
2020/10/06	0	0.00	10	18.95	19.00	-10	14,320	-0.07%
2020/10/05	10	18.95	0	0.00	18.90	10	14,469	0.07%
2020/09/30	2	19.23	10	19.20	19.05	-8	14,696	-0.05%
2020/09/29	2	19.30	16	19.34	19.35	-14	14,990	-0.09%
2020/09/28	6	18.90	0	0.00	19.30	6	15,118	0.04%
2020/09/25	23	18.92	0	0.00	18.90	23	15,290	0.15%
2020/09/24	3	18.93	18	18.86	18.80	-15	15,362	-0.10%
2020/09/23	1	19.10	10	19.10	19.15	-9	15,432	-0.06%
2020/09/21	2	19.60	2	19.53	19.35	0	15,530	0.00%
2020/09/18	10	19.40	4	19.61	19.70	6	15,606	0.04%
2020/09/17	1	19.35	0.1	19.40	19.40	0.9	15,581	0.01%
2020/09/16	0	0.00	56	19.45	19.35	-56	15,678	-0.36%
2020/09/15	16	19.51	17	19.43	19.45	-1	15,849	-0.01%
2020/09/14	0	0.00	3	19.15	19.15	-3	15,963	-0.02%
2020/09/11	14	19.12	5	19.11	19.15	9	16,078	0.06%
2020/09/10	0	0.00	11	19.15	19.10	-11	16,183	-0.07%
2020/09/09	1	19.00	6	18.95	19.00	-5	16,241	-0.03%
2020/09/08	7	19.14	6	19.15	19.20	1	16,220	0.01%
2020/09/07	28	19.18	0	19.15	19.10	28	16,361	0.17%
2020/09/04	3	19.12	0	0.00	19.20	3	16,455	0.02%
2020/09/03	14	19.66	25	19.58	19.25	-11	16,475	-0.07%
2020/09/02	44	19.44	34	19.46	19.60	10	16,239	0.06%
2020/09/01	0	0.00	4	18.79	18.85	-4	15,781	-0.03%
2020/08/31	7	18.63	11	18.68	18.50	-4	15,761	-0.03%
2020/08/28	39	18.89	0	0.00	18.85	39	15,639	0.25%
2020/08/27	3	18.80	12	18.83	18.90	-9	15,778	-0.06%
2020/08/26	5	18.85	19	18.87	18.95	-14	15,771	-0.09%
2020/08/25	0	0.00	18	18.80	18.80	-18	15,912	-0.11%
2020/08/24	46	18.48	0	0.00	18.45	46	16,007	0.29%
2020/08/21	12	18.35	1	18.30	18.40	11	16,093	0.07%
2020/08/20	22	18.42	27	18.37	18.35	-5	15,943	-0.03%
2020/08/19	11	18.67	10.1	18.70	18.60	0.9	15,746	0.01%
2020/08/18	2	18.65	50	18.60	18.75	-48	15,642	-0.31%
2020/08/17	15	18.64	0	0.00	18.70	15	15,667	0.10%
2020/08/14	3	18.58	0	0.00	18.65	3	15,663	0.02%
2020/08/13	8	18.59	3	18.55	18.60	5	15,700	0.03%
2020/08/11	6	18.85	15	19.09	18.80	-9	15,679	-0.06%
2020/08/10	7	18.85	32	18.86	19.00	-25	15,801	-0.16%
2020/08/07	3	18.70	5	18.75	18.70	-2	15,840	-0.01%
2020/08/06	6	18.78	0	0.00	18.75	6	15,887	0.04%
2020/08/05	4	18.59	20	18.69	18.60	-16	15,880	-0.10%
2020/08/04	18	18.49	0	0.00	18.45	18	15,828	0.11%
2020/08/03	38	18.54	0	0.00	18.35	38	15,804	0.24%
2020/07/31	2	18.50	0	0.00	18.65	2	15,733	0.01%
2020/07/29	10	18.43	0	0.00	18.25	10	15,560	0.06%
2020/07/28	8	18.33	14.2	18.33	18.30	-6.2	15,654	-0.04%
2020/07/27	6	18.44	0	0.00	18.35	6	15,768	0.04%
2020/07/24	5	18.57	17	18.60	18.45	-12	15,856	-0.08%
2020/07/22	18	18.79	1	18.80	18.85	17	15,949	0.11%
2020/07/21	1	18.90	12	18.88	18.85	-11	15,918	-0.07%
2020/07/20	6	18.50	0	0.00	18.50	6	15,865	0.04%
2020/07/17	13	18.48	4	18.45	18.40	9	15,815	0.06%
2020/07/16	67	20.09	1	20.10	20.00	66	15,249	0.43%
2020/07/15	0	0.00	22	20.21	20.20	-22	14,580	-0.15%
2020/07/14	5	20.35	35	20.13	20.10	-30	14,213	-0.21%
2020/07/13	1	20.25	3	20.30	20.25	-2	14,007	-0.01%
2020/07/10	0	0.00	7	20.01	20.00	-7	13,953	-0.05%
2020/07/09	6	20.45	0	0.00	20.15	6	13,924	0.04%
2020/07/08	0	0.00	5	20.30	20.40	-5	13,653	-0.04%
2020/07/07	2	20.00	5	20.00	20.05	-3	13,266	-0.02%
2020/07/06	12	20.00	33	19.97	20.05	-21	13,210	-0.16%
2020/07/03	0	0.00	27	19.86	19.80	-27	13,180	-0.20%
2020/07/02	5	19.60	8	19.81	19.95	-3	13,274	-0.02%
2020/07/01	0	0.00	7	19.58	19.55	-7	13,300	-0.05%
2020/06/30	5	19.35	0	0.00	19.25	5	13,330	0.04%
2020/06/29	2	19.35	0	0.00	19.45	2	13,548	0.01%
2020/06/22	23	19.36	4	19.30	19.20	19	13,556	0.14%
2020/06/18	8	19.41	10	19.45	19.55	-2	13,515	-0.01%
2020/06/17	0	0.00	5	19.37	19.35	-5	13,523	-0.04%
2020/06/16	0	0.00	8	19.20	19.15	-8	13,735	-0.06%
2020/06/15	7	18.94	0	0.00	18.90	7	14,173	0.05%
2020/06/12	11	18.99	2	19.10	18.90	9	14,423	0.06%
2020/06/11	1	19.10	5	19.15	19.10	-4	14,618	-0.03%
2020/06/10	0	0.00	7	19.20	19.10	-7	14,741	-0.05%
2020/06/09	5	19.20	0	0.00	19.20	5	15,118	0.03%
2020/06/08	4	19.10	0	0.00	19.20	4	15,383	0.03%
2020/06/05	3.5	19.03	0	0.00	19.10	3.5	15,240	0.02%
2020/06/04	5	19.05	5	19.05	19.05	0	15,404	0.00%
2020/06/03	1	19.00	464	19.00	19.00	-463	15,658	-2.96%	大賣/鉅額交易
2020/06/02	0	0.00	4	18.95	19.00	-4	15,664	-0.03%
2020/06/01	3	19.00	12	18.95	18.90	-9	15,699	-0.06%
2020/05/28	7	18.52	0	0.00	18.40	7	15,346	0.05%
2020/05/27	1	18.55	0	0.00	18.65	1	15,425	0.01%
2020/05/26	10	18.60	1	18.70	18.55	9	15,503	0.06%
2020/05/25	7	18.45	0	0.00	18.45	7	15,499	0.05%
2020/05/22	1	18.45	0	0.00	18.40	1	15,530	0.01%
2020/05/21	2	18.50	0	0.00	18.60	2	15,507	0.01%
2020/05/20	1	18.45	4	18.60	18.50	-3	15,472	-0.02%
2020/05/19	2	18.50	0	0.00	18.50	2	15,477	0.01%
2020/05/15	7	18.40	7	18.39	18.45	0	15,571	0.00%
2020/05/14	18	18.61	1	18.65	18.60	17	15,371	0.11%
2020/05/13	0	0.00	1	19.00	19.00	-1	15,291	-0.01%
2020/05/12	12	18.85	0	0.00	18.80	12	15,227	0.08%
2020/05/11	5	18.90	0	0.00	18.80	5	15,188	0.03%
2020/05/08	2	18.85	1	18.95	18.80	1	15,081	0.01%
2020/05/07	0	0.00	5	18.72	18.70	-5	15,020	-0.03%
2020/05/06	2	18.55	0	0.00	18.65	2	14,995	0.01%
2020/05/05	3	18.75	0	0.00	18.65	3	14,941	0.02%
2020/05/04	4	18.61	0	0.00	18.60	4	14,921	0.03%
2020/04/30	1	19.00	11	19.05	19.10	-10	14,818	-0.07%
2020/04/29	2	19.03	48	19.06	19.10	-46	14,753	-0.31%
2020/04/28	4	18.98	8	18.98	18.95	-4	14,786	-0.03%
2020/04/27	0	0.00	40	18.88	18.90	-40	15,015	-0.27%
2020/04/24	6	18.55	0	0.00	18.55	6	14,964	0.04%
2020/04/23	3	18.65	0	0.00	18.75	3	14,936	0.02%
2020/04/22	0	0.00	1	18.55	18.70	-1	14,782	-0.01%
2020/04/21	7.1	18.29	3	18.43	18.45	4.1	14,599	0.03%
2020/04/20	17	18.60	0	0.00	18.70	17	14,385	0.12%
2020/04/17	11	18.83	5	18.84	18.70	6	14,279	0.04%
2020/04/16	4	18.68	10	18.57	18.85	-6	14,118	-0.04%
2020/04/15	5	18.65	26	18.85	18.85	-21	13,974	-0.15%
2020/04/14	4	18.53	2	18.55	18.55	2	13,737	0.01%
2020/04/10	0	0.00	60	18.30	18.30	-60	13,588	-0.44%
2020/04/09	35	18.20	1	18.20	18.30	34	13,617	0.25%
2020/04/08	30	18.10	0	0.00	18.10	30	13,490	0.22%
2020/04/07	0	0.00	3	18.35	18.10	-3	13,391	-0.02%
2020/04/06	0	0.00	3	17.95	18.10	-3	13,184	-0.02%
2020/04/01	7	17.64	0	0.00	17.75	7	12,974	0.05%
2020/03/31	3	17.80	1	18.05	17.30	2	12,808	0.02%
2020/03/27	4	17.41	0	0.00	17.40	4	12,423	0.03%
2020/03/26	0	0.00	1	17.25	17.20	-1	12,348	-0.01%
2020/03/25	0	0.00	5	17.18	17.15	-5	12,456	-0.04%
2020/03/23	5	15.55	2	15.70	15.50	3	12,403	0.02%
2020/03/20	31	16.02	20	16.15	16.20	11	12,425	0.09%
2020/03/19	7	15.89	1	16.15	15.70	6	12,163	0.05%
2020/03/18	2	16.35	23	16.48	16.50	-21	11,735	-0.18%
2020/03/17	20	16.60	8	16.43	16.50	12	11,487	0.10%
2020/03/16	11	16.87	10	17.10	16.75	1	11,272	0.01%
2020/03/13	18	16.59	115	16.67	17.10	-97	11,112	-0.87%	大賣/
2020/03/12	33	17.27	7	17.54	17.20	26	10,597	0.25%
2020/03/11	16	17.83	65	17.85	17.85	-49	10,275	-0.48%
2020/03/10	12	17.70	3	17.87	17.90	9	10,250	0.09%
2020/03/09	6	17.90	2	17.95	17.90	4	10,060	0.04%
2020/03/06	26	18.06	5	18.00	18.05	21	9,760	0.22%
2020/03/05	7	18.14	2	18.15	18.15	5	9,657	0.05%
2020/03/02	3	18.20	0	0.00	18.10	3	9,672	0.03%
2020/02/27	0	0.00	2	18.40	18.45	-2	10,656	-0.02%
2020/02/26	1	18.15	8	18.40	18.40	-7	10,624	-0.07%
2020/02/25	6	18.20	3	18.20	18.20	3	10,569	0.03%
2020/02/24	30	18.31	0	0.00	18.30	30	10,610	0.28%
2020/02/21	0	0.00	6	18.35	18.45	-6	10,687	-0.06%
2020/02/19	9	18.38	0	0.00	18.35	9	10,867	0.08%
2020/02/18	5	18.38	0	0.00	18.40	5	10,882	0.05%
2020/02/17	20	18.50	23	18.50	18.55	-3	10,889	-0.03%
2020/02/14	1	18.60	13	18.60	18.55	-12	10,987	-0.11%
2020/02/12	3	18.50	6	18.55	18.55	-3	11,234	-0.03%
2020/02/11	1	18.40	0	0.00	18.40	1	11,281	0.01%
2020/02/10	1	18.45	0	0.00	18.40	1	11,380	0.01%
2020/02/07	11	18.55	11	18.50	18.55	0	11,651	0.00%
2020/02/06	0	0.00	3	18.50	18.60	-3	12,424	-0.02%
2020/02/04	2	18.30	6	18.20	18.40	-4	12,713	-0.03%
2020/02/03	6	18.00	4	18.00	18.15	2	12,822	0.02%
2020/01/31	145	18.52	0	0.00	18.35	145	12,770	1.14%	大買/鉅額交易
2020/01/30	19	18.38	24	18.37	18.35	-5	12,702	-0.04%
2020/01/20	23	19.16	2	19.15	19.10	21	12,399	0.17%
2020/01/17	0	0.00	3	18.95	19.00	-3	12,351	-0.02%
2020/01/15	10	18.95	6	18.98	19.00	4	12,507	0.03%
2020/01/14	0	0.00	5	18.95	18.95	-5	12,613	-0.04%
2020/01/13	0	0.00	1	18.85	18.90	-1	12,635	-0.01%
2020/01/10	0	0.00	1	18.80	18.75	-1	12,688	-0.01%
2020/01/09	0	0.00	2	18.75	18.80	-2	12,872	-0.02%
2020/01/08	5	18.60	0	0.00	18.60	5	13,033	0.04%
2020/01/06	0	0.00	1	18.85	18.90	-1	13,147	-0.01%
2019/12/31	1	18.95	0	18.85	18.85	1	13,362	0.01%
2019/12/26	0	0.00	30	18.95	19.00	-30	13,305	-0.23%
2019/12/23	6	19.00	2	18.95	19.00	4	13,349	0.03%
2019/12/19	0	0.00	4	18.95	18.95	-4	13,215	-0.03%
2019/12/16	0	0.00	3	18.90	18.85	-3	12,788	-0.02%
2019/12/13	0	0.00	18	18.84	18.85	-18	12,756	-0.14%
2019/12/12	0	0.00	1	18.75	18.75	-1	12,662	-0.01%
2019/12/11	0	0.00	200	18.70	18.70	-200	12,643	-1.58%	大賣/鉅額交易
2019/12/10	5	18.75	2	18.70	18.75	3	12,621	0.02%
2019/12/09	0	0.00	8	18.85	18.90	-8	12,554	-0.06%
2019/12/06	200	18.85	0	0.00	18.85	200	12,692	1.58%	大買/鉅額交易
2019/12/05	0	0.00	10	18.80	18.90	-10	12,656	-0.08%
2019/12/04	0	0.00	10	18.80	18.85	-10	12,621	-0.08%
2019/12/03	0	0.00	2.7	18.65	18.80	-2.7	12,693	-0.02%
2019/12/02	10	18.60	0	0.00	18.70	10	12,720	0.08%
2019/11/28	1	18.80	0	0.00	18.90	1	12,702	0.01%
2019/11/27	1	18.80	0	0.00	18.70	1	12,805	0.01%
2019/11/26	2	18.75	60	18.95	18.75	-58	12,767	-0.45%
2019/11/25	0	0.00	1	18.80	18.90	-1	11,634	-0.01%
2019/11/22	0	0.00	3	18.93	18.90	-3	11,714	-0.03%
2019/11/21	1	18.80	0	0.00	18.90	1	11,761	0.01%
2019/11/20	1	18.90	2	18.98	19.00	-1	11,701	-0.01%
2019/11/18	1	18.70	2	18.85	18.90	-1	11,891	-0.01%
2019/11/15	5	18.55	6	18.57	18.55	-1	11,897	-0.01%
2019/11/14	0	0.00	0	18.50	18.50	0	11,920	0.00%
2019/11/13	14	18.31	0	0.00	18.30	14	12,032	0.12%
2019/11/12	15	18.44	9	18.45	18.45	6	12,326	0.05%
2019/11/11	9	18.67	3	18.68	18.65	6	12,307	0.05%
2019/11/08	0	0.00	1	18.75	18.80	-1	12,197	-0.01%
2019/11/07	5	18.70	11	18.70	18.70	-6	12,095	-0.05%
2019/11/06	3	18.75	0	0.00	18.70	3	11,995	0.03%
2019/11/05	37	19.01	45	19.07	19.05	-8	11,818	-0.07%
2019/11/04	10	18.35	177	18.25	18.50	-167	11,147	-1.50%	大賣/鉅額交易
2019/11/01	151	18.20	0	0.00	18.20	151	11,000	1.37%	大買/鉅額交易
2019/10/31	2	18.20	3	18.20	18.20	-1	11,039	-0.01%
2019/10/30	0	0.00	10	18.20	18.20	-10	10,954	-0.09%
2019/10/29	10	18.25	5	18.17	18.25	5	10,925	0.05%
2019/10/28	1	18.30	24	18.30	18.30	-23	10,823	-0.21%
2019/10/24	5	18.25	4	18.25	18.25	1	10,714	0.01%
2019/10/23	216	18.26	200	18.30	18.25	16	10,716	0.15%	大買/大賣/
2019/10/22	13	18.24	3	18.20	18.10	10	10,629	0.09%
2019/10/21	10	18.05	6	18.08	18.10	4	10,523	0.04%
2019/10/18	202	17.95	243	18.04	17.90	-41	10,529	-0.39%	大買/大賣/
2019/10/17	23	17.76	0	0.00	17.90	23	10,518	0.22%
2019/10/15	3	17.77	1	17.80	17.80	2	10,153	0.02%
2019/10/14	0	0.00	38	17.90	17.90	-38	10,099	-0.38%
2019/10/09	1	17.70	0	0.00	17.70	1	10,220	0.01%
2019/10/07	28.1	17.79	0	0.00	17.80	28.1	10,323	0.27%
2019/10/04	6	17.85	1	17.90	17.90	5	10,315	0.05%
2019/10/03	5	17.84	0	0.00	17.90	5	10,373	0.05%
2019/10/02	19	17.95	2	17.93	17.95	17	10,382	0.16%
2019/10/01	3	18.10	0	0.00	18.10	3	10,359	0.03%
2019/09/27	32	17.98	2	18.00	17.90	30	10,344	0.29%
2019/09/26	12	18.11	0	18.10	18.05	12	10,328	0.12%
2019/09/25	7	18.15	0.2	18.20	18.10	6.8	10,315	0.07%
2019/09/24	1	18.30	17	18.34	18.30	-16	10,386	-0.15%
2019/09/20	2	18.05	4	18.05	18.05	-2	10,415	-0.02%
2019/09/19	0	0.00	3	18.20	18.20	-3	10,277	-0.03%
2019/09/18	5	18.35	3	18.27	18.30	2	10,329	0.02%
2019/09/17	2	18.20	5	18.25	18.30	-3	10,361	-0.03%
2019/09/16	1	18.25	0	0.00	18.35	1	10,594	0.01%
2019/09/12	1	18.30	4	18.31	18.40	-3	10,709	-0.03%
2019/09/10	2	18.05	0	0.00	18.10	2	10,699	0.02%
2019/09/09	10	18.10	1	18.25	18.25	9	10,562	0.09%
2019/09/06	3	18.20	8	18.22	18.20	-5	10,503	-0.05%
2019/09/05	0	0.00	1	18.25	18.10	-1	10,408	-0.01%
2019/09/04	5	17.89	0	0.00	18.00	5	10,261	0.05%
2019/09/03	7	17.98	25	18.10	17.90	-18	10,260	-0.18%
2019/09/02	4	18.03	28	17.95	18.05	-24	10,403	-0.23%
2019/08/30	5	17.90	27	17.90	17.95	-22	10,282	-0.21%
2019/08/29	4	17.60	0	0.00	17.80	4	10,150	0.04%
2019/08/28	24	17.69	20	17.60	17.65	4	10,077	0.04%
2019/08/27	11	17.58	0	0.00	17.60	11	10,051	0.11%
2019/08/26	4	17.50	4	17.50	17.50	0	10,022	0.00%
2019/08/23	5	17.61	0	0.00	17.70	5	10,014	0.05%
2019/08/22	13	17.52	0	0.00	17.50	13	10,016	0.13%
2019/08/21	8	17.68	0	0.00	17.55	8	10,063	0.08%
2019/08/20	117	17.85	100	17.85	17.65	17	9,838	0.17%	大買/
2019/08/19	32	17.94	0	0.00	17.80	32	9,671	0.33%
2019/08/16	62	17.82	4	17.96	17.85	58	9,614	0.60%
2019/08/15	112	17.75	150	17.73	17.65	-38	9,373	-0.41%	大買/大賣/
2019/08/14	10	18.32	0	0.00	18.15	10	9,001	0.11%
2019/08/13	2	18.40	0	0.00	18.45	2	8,776	0.02%
2019/08/12	2	18.50	0	0.00	18.55	2	8,830	0.02%
2019/08/07	5	18.42	0	0.00	18.50	5	8,997	0.06%
2019/08/06	4	18.33	0	0.00	18.55	4	9,133	0.04%
2019/08/05	3	18.62	0	0.00	18.60	3	9,144	0.03%
2019/08/02	24	18.90	0	0.00	18.85	24	9,185	0.26%
2019/08/01	3	18.97	0	0.00	18.95	3	9,134	0.03%
2019/07/29	0	0.00	2	19.20	19.25	-2	9,269	-0.02%
2019/07/25	0.3	19.45	6	19.40	19.45	-5.7	9,238	-0.06%
2019/07/24	0	0.00	2	19.25	19.30	-2	9,258	-0.02%
2019/07/22	0	0.00	1	19.10	19.05	-1	9,252	-0.01%
2019/07/19	3	19.33	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%
2019/07/15	6	19.34	4	19.35	19.45	2	9,360	0.02%
2019/07/12	13	20.44	12	20.50	20.45	1	9,324	0.01%
2019/07/09	0	0.00	10	20.30	20.30	-10	9,387	-0.11%
2019/07/08	7	20.27	0	0.00	20.30	7	9,347	0.07%
2019/07/05	1	20.45	0	0.00	20.50	1	9,376	0.01%
2019/07/03	17	20.51	13	20.45	20.45	4	9,512	0.04%
2019/07/02	0	0.00	7	20.51	20.60	-7	9,677	-0.07%
2019/07/01	22	20.60	17	20.52	20.50	5	9,702	0.05%
2019/06/27	0	0.00	26	20.21	20.25	-26	9,603	-0.27%
2019/06/26	0	0.00	6	20.08	20.20	-6	9,611	-0.06%
2019/06/25	2	20.05	0	0.00	20.00	2	9,611	0.02%
2019/06/24	13	20.10	0	0.00	20.15	13	9,640	0.13%
2019/06/21	0	0.00	1	20.20	20.15	-1	9,617	-0.01%
2019/06/20	41	20.00	1	20.10	20.00	40	9,600	0.42%
2019/06/19	0	0.00	22	20.00	20.00	-22	9,485	-0.23%
2019/06/17	3	19.90	4	19.85	19.80	-1	9,375	-0.01%
2019/06/14	1	19.85	0	0.00	19.85	1	9,431	0.01%
2019/06/12	0	0.00	3	19.90	19.85	-3	9,693	-0.03%
2019/06/10	0	0.00	2	19.85	19.85	-2	9,677	-0.02%
2019/06/06	1	19.55	50	19.60	19.60	-49	9,560	-0.51%
2019/06/04	0	0.00	103	19.53	19.50	-103	9,617	-1.07%	大賣/鉅額交易
2019/05/31	1	19.40	4	19.60	19.65	-3	9,709	-0.03%
2019/05/28	0	0.00	1	19.15	19.05	-1	10,020	-0.01%
2019/05/24	1	19.00	0	0.00	19.00	1	10,163	0.01%
2019/05/23	2	18.93	0	0.00	19.00	2	10,196	0.02%
2019/05/22	2	19.00	0	0.00	18.95	2	10,146	0.02%
2019/05/21	0	0.00	1	19.00	18.95	-1	10,273	-0.01%
2019/05/20	3	18.77	30	18.90	18.85	-27	10,214	-0.26%
2019/05/16	5	18.86	0	0.00	18.75	5	10,203	0.05%
2019/05/15	36	18.85	3	18.87	18.85	33	10,200	0.32%
2019/05/14	5	18.81	0	0.00	19.10	5	10,188	0.05%
2019/05/13	12	19.32	28	19.39	19.20	-16	10,044	-0.16%
2019/05/10	3	19.40	1	19.60	19.50	2	10,174	0.02%
2019/05/09	10	19.44	5	19.65	19.35	5	10,223	0.05%
2019/05/07	0	0.00	22	19.74	19.90	-22	10,474	-0.21%
2019/05/06	17	19.71	12	19.58	19.60	5	10,626	0.05%
2019/05/03	0	0.00	46	19.99	20.00	-46	10,420	-0.44%
2019/05/02	3	19.95	0	0.00	19.90	3	10,420	0.03%
2019/04/29	0	0.00	3	19.87	19.90	-3	10,433	-0.03%
2019/04/26	5	19.75	3	19.78	19.85	2	10,405	0.02%
2019/04/25	15	19.80	0	19.85	19.80	15	10,411	0.14%
2019/04/24	0	0.00	0.2	19.85	19.85	-0.2	10,465	0.00%
2019/04/23	0	0.00	5	19.60	19.70	-5	10,416	-0.05%
2019/04/22	4	19.73	37	19.75	19.70	-33	10,346	-0.32%
2019/04/19	3	19.60	1	19.60	19.60	2	10,338	0.02%
2019/04/18	16	19.59	10	19.55	19.60	6	10,344	0.06%
2019/04/17	15	19.48	1	19.50	19.50	14	10,327	0.14%
2019/04/16	9	19.35	0	0.00	19.35	9	10,112	0.09%
2019/04/15	0	0.00	5	19.45	19.45	-5	10,097	-0.05%
2019/04/12	3	19.25	6	19.45	19.25	-3	10,076	-0.03%
2019/04/11	14	19.41	1	19.40	19.35	13	10,102	0.13%
2019/04/10	10	19.45	0	0.00	19.55	10	10,053	0.10%
2019/04/09	5	19.44	3	19.45	19.50	2	9,955	0.02%
2019/04/08	0	0.00	4	19.41	19.50	-4	9,935	-0.04%
2019/04/02	3	19.05	0	0.00	19.10	3	9,683	0.03%
2019/04/01	31	19.09	3	19.05	19.05	28	9,660	0.29%
2019/03/29	0	0.00	50	19.15	19.15	-50	9,531	-0.52%
2019/03/28	6	18.95	66	18.90	19.00	-60	9,485	-0.63%
2019/03/27	0	0.00	1	19.05	19.00	-1	9,500	-0.01%
2019/03/26	50	18.85	0	0.00	18.90	50	9,466	0.53%
2019/03/25	13	18.74	0	0.00	18.85	13	9,456	0.14%
2019/03/22	51	19.10	0	0.00	19.10	51	9,221	0.55%
2019/03/21	5	19.00	0	0.00	19.00	5	9,203	0.05%
2019/03/19	10	19.03	20	19.05	19.00	-10	9,244	-0.11%
2019/03/18	10	18.85	5	19.00	19.00	5	9,209	0.05%
2019/03/13	0	0.00	100	18.85	18.90	-100	9,307	-1.07%
2019/03/12	12	18.80	110.1	18.80	18.80	-98.1	9,302	-1.05%	大賣/
2019/03/11	1	18.80	0	0.00	18.75	1	9,316	0.01%
2019/03/08	1	18.90	0	0.00	18.90	1	9,367	0.01%
2019/03/07	6	19.01	2	19.05	19.00	4	9,522	0.04%
2019/03/06	0	0.00	1	18.95	19.00	-1	9,533	-0.01%
2019/03/05	15	18.90	10.1	18.90	18.90	4.9	9,530	0.05%
2019/03/04	1	18.95	22	18.97	18.95	-21	9,568	-0.22%
2019/02/27	5	19.02	109	19.00	19.10	-104	9,392	-1.11%	大賣/鉅額交易
2019/02/26	0	0.00	10	18.78	18.80	-10	9,065	-0.11%
2019/02/25	52	18.40	0	0.00	18.45	52	8,678	0.60%
2019/02/20	15	18.21	5	18.15	18.30	10	8,696	0.11%
2019/02/19	11	18.27	2	18.30	18.30	9	8,623	0.10%
2019/02/18	7	18.20	6	18.20	18.20	1	8,650	0.01%
2019/02/15	1	18.10	14	18.14	18.10	-13	8,676	-0.15%
2019/02/14	54	18.29	0	0.00	18.15	54	8,603	0.63%
2019/02/13	5	18.30	0	0.00	18.35	5	8,586	0.06%
2019/02/12	1	18.40	0	0.00	18.45	1	8,516	0.01%
2019/02/11	15	18.42	8	18.43	18.50	7	8,457	0.08%
2019/01/30	3	18.20	5	18.20	18.20	-2	8,245	-0.02%
2019/01/29	11	18.00	101	18.10	18.10	-90	8,079	-1.11%	大賣/
2019/01/25	210	17.75	6	17.80	17.80	204	7,712	2.64%	大買/鉅額交易
2019/01/24	10	17.60	0	0.00	17.65	10	7,551	0.13%
2019/01/22	13	17.64	2	17.60	17.65	11	7,613	0.14%
2019/01/21	3	17.65	4	17.60	17.65	-1	7,579	-0.01%
2019/01/18	0	0.00	0.4	17.55	17.55	-0.4	7,593	0.00%
2019/01/17	0	0.00	1	17.50	17.50	-1	7,598	-0.01%
2019/01/10	1	17.45	0	0.00	17.55	1	7,861	0.01%
2019/01/09	16	17.52	0	0.00	17.60	16	7,801	0.21%
2019/01/08	0	0.00	6	17.40	17.35	-6	7,709	-0.08%
2019/01/07	1	17.30	0	0.00	17.45	1	7,819	0.01%
2019/01/04	7	17.09	0	0.00	17.10	7	7,823	0.09%
2018/12/27	300	17.55	0	0.00	17.50	300	8,195	3.66%	大買/鉅額交易
2018/12/26	2	17.48	0.1	17.60	17.50	1.9	8,252	0.02%
2018/12/25	2	17.40	8	17.45	17.60	-6	8,225	-0.07%
2018/12/21	0	0.00	2	17.45	17.40	-2	8,369	-0.02%
2018/12/20	13	17.60	0	0.00	17.45	13	8,301	0.16%
2018/12/18	5.3	17.45	0	0.00	17.50	5.3	8,287	0.06%
2018/12/14	3	17.55	0	0.00	17.60	3	8,452	0.04%
2018/12/13	0	0.00	5	17.55	17.80	-5	8,436	-0.06%
2018/12/12	0	0.00	5	17.55	17.55	-5	8,415	-0.06%
2018/12/10	10	17.40	0	0.00	17.30	10	8,338	0.12%
2018/12/06	2	17.48	0	0.00	17.55	2	8,204	0.02%
2018/12/03	1	17.90	1	17.90	17.90	0	7,930	0.00%
2018/11/28	1	17.60	1	17.55	17.70	0	7,528	0.00%
2018/11/27	0	0.00	12	17.50	17.65	-12	7,466	-0.16%
2018/11/26	7	17.51	6	17.53	17.45	1	7,428	0.01%
2018/11/22	5	17.45	0	0.00	17.40	5	7,448	0.07%
2018/11/20	3	17.60	0	0.00	17.50	3	7,587	0.04%
2018/11/16	8	17.68	1	17.70	17.70	7	7,947	0.09%
2018/11/15	3	17.50	0	0.00	17.60	3	7,937	0.04%
2018/11/14	1	17.40	1	17.35	17.35	0	7,966	0.00%
2018/11/09	3	17.53	1	17.40	17.45	2	7,957	0.03%
2018/11/08	1	17.90	3	17.85	17.80	-2	7,919	-0.03%
2018/11/06	0	0.00	5	17.50	17.45	-5	7,924	-0.06%
2018/11/02	2	17.33	10	17.30	17.35	-8	8,043	-0.10%
2018/11/01	1	17.20	0	0.00	17.20	1	8,172	0.01%
2018/10/31	6	17.05	0	0.00	17.05	6	8,113	0.07%
2018/10/30	7	16.82	0	0.00	16.85	7	8,051	0.09%
2018/10/29	10	16.70	0	0.00	16.90	10	8,124	0.12%
2018/10/26	8	16.83	0	0.00	16.75	8	8,220	0.10%
2018/10/25	3	16.78	4	16.78	16.85	-1	8,255	-0.01%
2018/10/24	51	17.00	2	17.05	17.00	49	8,291	0.59%
2018/10/23	4	17.06	0	0.00	17.05	4	8,272	0.05%
2018/10/22	111	17.11	0	0.00	17.10	111	8,235	1.35%	大買/鉅額交易
2018/10/19	20	17.10	0	0.00	17.15	20	8,188	0.24%
2018/10/18	4	17.20	0	0.00	17.20	4	8,116	0.05%
2018/10/17	2	17.55	0	0.00	17.45	2	8,199	0.02%
2018/10/16	3	17.45	0	0.00	17.35	3	8,387	0.04%
2018/10/15	4	17.45	0	0.00	17.40	4	8,438	0.05%
2018/10/12	4	17.46	0	0.00	17.65	4	8,395	0.05%
2018/10/11	5	17.53	0	0.00	17.45	5	8,529	0.06%
2018/10/09	5	18.50	0	0.00	18.45	5	8,235	0.06%
2018/10/08	4	18.64	1	18.65	18.55	3	8,276	0.04%
2018/10/05	11	18.59	2	18.50	18.50	9	8,319	0.11%
2018/10/04	15	18.66	12	18.65	18.60	3	8,239	0.04%
2018/10/03	2	18.90	0	0.00	18.90	2	8,253	0.02%
2018/10/02	1	18.80	0	0.00	18.85	1	8,303	0.01%
2018/10/01	3	19.05	0	0.00	19.05	3	8,340	0.04%
2018/09/28	3	18.92	0	0.00	18.95	3	8,335	0.04%
2018/09/25	62	18.70	0	0.00	18.70	62	8,276	0.75%
2018/09/21	3	18.70	0	18.85	18.80	3	8,301	0.04%
2018/09/18	0	0.00	10	18.90	18.85	-10	8,354	-0.12%
2018/09/17	10	18.85	0	0.00	18.90	10	8,446	0.12%
2018/09/14	10	18.88	0	0.00	18.85	10	8,604	0.12%
2018/09/10	4	18.73	0	0.00	18.65	4	9,576	0.04%
2018/09/07	7	18.97	2	18.95	18.95	5	9,644	0.05%
2018/09/05	2	19.08	10	19.15	19.00	-8	9,722	-0.08%
2018/09/03	0	0.00	15	19.25	19.25	-15	9,787	-0.15%
2018/08/31	0	0.00	2	19.10	19.25	-2	9,839	-0.02%
2018/08/30	2	19.05	0	0.00	19.10	2	9,885	0.02%
2018/08/28	13	19.18	0	0.00	19.20	13	10,043	0.13%
2018/08/27	5	19.10	0	0.00	19.15	5	9,975	0.05%
2018/08/24	35	19.00	99	19.01	19.05	-64	10,183	-0.63%
2018/08/23	26	18.59	0	0.00	18.65	26	9,863	0.26%
2018/08/22	88	18.71	0	0.00	18.65	88	9,795	0.90%
2018/08/21	2	18.60	0	0.00	18.70	2	9,717	0.02%
2018/08/20	5	18.76	0	0.00	18.60	5	9,674	0.05%
2018/08/17	20	18.85	11	18.85	18.85	9	9,630	0.09%
2018/08/16	0	0.00	1	18.70	18.85	-1	9,611	-0.01%
2018/08/15	0	0.00	1	18.85	18.75	-1	9,603	-0.01%
2018/08/13	1	18.90	6	18.80	18.75	-5	9,580	-0.05%
2018/08/10	6	18.95	0	0.00	18.90	6	9,501	0.06%
2018/08/09	1	18.95	3	19.00	19.00	-2	9,414	-0.02%
2018/08/08	5	19.14	0	0.00	19.15	5	9,413	0.05%
2018/08/06	5	18.95	0	0.00	19.05	5	9,307	0.05%
2018/08/03	2	19.00	0	0.00	19.00	2	9,498	0.02%
2018/08/01	2	19.15	5	19.10	19.15	-3	9,911	-0.03%
2018/07/31	6	18.90	1	19.00	19.00	5	9,834	0.05%
2018/07/27	11	18.85	0	0.00	18.85	11	9,633	0.11%
2018/07/26	4	18.84	0	0.00	18.95	4	9,639	0.04%
2018/07/25	2	18.95	6	19.00	18.90	-4	9,629	-0.04%
2018/07/23	0	0.00	15	18.98	18.95	-15	9,831	-0.15%
2018/07/20	10	19.83	0	0.00	19.85	10	9,736	0.10%
2018/07/19	0	0.00	2	19.85	19.85	-2	9,541	-0.02%
2018/07/18	6	19.70	1	19.70	19.80	5	9,519	0.05%
2018/07/17	9	19.56	0	0.00	19.65	9	9,464	0.10%
2018/07/16	7	19.51	0	0.00	19.50	7	9,272	0.08%
2018/07/13	2	19.40	0	0.00	19.40	2	9,235	0.02%
2018/07/12	2	19.30	0	0.00	19.30	2	9,145	0.02%
2018/07/11	11	19.15	0	0.00	19.25	11	9,136	0.12%
2018/07/10	5	19.20	1	19.25	19.25	4	9,160	0.04%
2018/07/09	4	18.98	0	0.00	19.00	4	9,217	0.04%
2018/07/05	2	18.90	0	0.00	18.90	2	9,255	0.02%
2018/07/04	20	18.95	0	0.00	19.10	20	9,335	0.21%
2018/07/02	2	19.20	0	0.00	19.00	2	9,607	0.02%
2018/06/28	1	19.00	0	0.00	18.95	1	9,424	0.01%
2018/06/27	5	19.12	1	19.20	19.10	4	9,332	0.04%
2018/06/26	1.3	19.21	6	19.20	19.25	-4.7	9,280	-0.05%
2018/06/25	9	19.25	0	0.00	19.20	9	9,177	0.10%
2018/06/22	11	19.26	0	0.00	19.25	11	9,052	0.12%
2018/06/21	3	19.48	0	0.00	19.45	3	8,920	0.03%
2018/06/20	2	19.50	0	0.00	19.55	2	8,960	0.02%
2018/06/19	11	19.59	0	0.00	19.60	11	8,889	0.12%
2018/06/15	16	19.53	0	0.00	19.85	16	8,709	0.18%
2018/06/14	3	19.65	0	0.00	19.60	3	8,385	0.04%
2018/06/12	3	19.83	0	0.00	19.80	3	8,365	0.04%
2018/06/11	2	20.00	0	0.00	19.95	2	8,321	0.02%
2018/06/08	1	19.95	0	0.00	19.95	1	8,284	0.01%
2018/06/07	10	20.00	1	20.05	20.10	9	8,253	0.11%
2018/06/05	22	19.79	25	19.77	19.80	-3	8,152	-0.04%
2018/05/31	10	19.77	0	0.00	19.70	10	8,012	0.12%
2018/05/30	2	19.75	0	0.00	19.75	2	7,769	0.03%
2018/05/29	8	20.00	0	0.00	20.05	8	7,812	0.10%
2018/05/23	2	19.85	0	0.00	19.80	2	8,190	0.02%
2018/05/22	1	19.85	0	0.00	19.85	1	8,334	0.01%
2018/05/18	2	19.85	0	0.00	19.85	2	8,517	0.02%
2018/05/17	0	0.00	2	20.00	19.85	-2	8,628	-0.02%
2018/05/16	0	0.00	1	19.90	20.05	-1	8,686	-0.01%
2018/05/15	7	19.92	0	0.00	19.95	7	8,806	0.08%
2018/05/14	0	0.00	1	20.15	20.15	-1	9,130	-0.01%
2018/05/11	3	19.98	2	20.18	20.20	1	9,149	0.01%
2018/05/10	133	19.70	110	19.70	19.80	23	9,003	0.26%	大買/大賣/
2018/05/08	2	19.35	0	0.00	19.35	2	8,695	0.02%
2018/05/07	103	19.17	51	19.20	19.15	52	8,732	0.60%	大買/
2018/05/04	2	19.20	0	0.00	19.20	2	8,783	0.02%
2018/05/03	5	19.31	0	0.00	19.25	5	8,958	0.06%
2018/05/02	1	19.50	0	0.00	19.60	1	9,347	0.01%
2018/04/27	0	0.00	2	19.50	19.45	-2	9,199	-0.02%
2018/04/25	0	0.00	5	19.55	19.65	-5	9,077	-0.06%
2018/04/24	3	19.57	3	19.55	19.55	0	9,074	0.00%
2018/04/20	1	19.65	2	19.80	19.90	-1	9,074	-0.01%
2018/04/18	1	19.60	1	19.60	19.55	0	9,052	0.00%
2018/04/17	4	19.61	3	19.55	19.60	1	9,185	0.01%
2018/04/16	3	19.70	0	0.00	19.70	3	9,153	0.03%
2018/04/13	4	19.90	10	19.92	19.95	-6	9,155	-0.07%
2018/04/12	3	19.55	0	0.00	19.50	3	9,032	0.03%
2018/04/11	0	0.00	1	19.65	19.65	-1	8,954	-0.01%
2018/04/10	1	19.55	0	0.00	19.55	1	9,028	0.01%
2018/04/09	11	19.59	0	0.00	19.55	11	8,998	0.12%
2018/04/03	10	19.84	0	0.00	19.80	10	8,842	0.11%
2018/03/31	0	0.00	40	19.90	19.95	-40	8,879	-0.45%
2018/03/30	10	19.83	0	0.00	19.80	10	8,876	0.11%
2018/03/28	8	19.94	0	0.00	19.95	8	8,697	0.09%
2018/03/27	0	0.00	5	20.10	20.05	-5	8,714	-0.06%
2018/03/23	0	0.00	4	19.85	19.90	-4	8,700	-0.05%
2018/03/21	20	20.30	0	0.00	20.25	20	8,645	0.23%
2018/03/20	184	20.34	153	20.32	20.25	31	8,761	0.35%	大買/大賣/
2018/03/19	20	20.80	0	0.00	20.95	20	8,526	0.23%
2018/03/16	0	0.00	1	20.70	20.80	-1	8,497	-0.01%
2018/03/14	0	0.00	6	20.70	20.80	-6	8,400	-0.07%
2018/03/13	6	20.55	0	0.00	20.70	6	8,457	0.07%
2018/03/12	138	20.67	137	20.63	20.65	1	8,523	0.01%	大買/大賣/
2018/03/09	100	20.50	100	20.55	20.40	0	8,513	0.00%
2018/03/08	1	20.30	0	0.00	20.35	1	8,510	0.01%
2018/03/07	1	20.20	0	0.00	20.30	1	8,536	0.01%
2018/03/06	0	0.00	5	20.25	20.20	-5	8,642	-0.06%
2018/03/05	1	20.05	0	0.00	20.10	1	8,948	0.01%
2018/03/02	5	19.90	1	20.00	20.00	4	8,935	0.04%
2018/03/01	5	19.90	10	20.15	20.25	-5	8,997	-0.06%
2018/02/27	0	0.00	2	20.35	20.10	-2	8,903	-0.02%
2018/02/26	1	20.15	5	20.40	20.15	-4	8,778	-0.05%
2018/02/23	3	20.12	6	20.21	20.30	-3	8,758	-0.03%
2018/02/22	16	19.93	0	0.00	19.80	16	8,689	0.18%
2018/02/21	0	0.00	5	20.00	20.20	-5	8,691	-0.06%
2018/02/12	5	19.80	56	19.89	19.75	-51	8,700	-0.59%
2018/02/09	2	19.60	1	19.95	19.85	1	8,770	0.01%
2018/02/07	6	20.18	11	20.30	20.10	-5	8,787	-0.06%
2018/02/06	12	20.01	0	0.00	19.80	12	8,814	0.14%
2018/02/05	2	21.00	0	0.00	20.90	2	8,541	0.02%
2018/02/01	0	0.00	50	21.70	21.45	-50	8,966	-0.56%
2018/01/31	1	21.65	2	21.65	21.70	-1	9,034	-0.01%
2018/01/30	3	21.58	3	21.55	21.35	0	8,911	0.00%
2018/01/29	10	21.80	6	21.65	21.70	4	8,862	0.05%
2018/01/26	12	22.04	0	0.00	21.40	12	8,834	0.14%
2018/01/25	16	21.53	31	21.62	21.80	-15	8,693	-0.17%
2018/01/24	1	20.65	0	0.00	20.90	1	8,270	0.01%
2018/01/22	1	20.70	0	0.00	20.80	1	8,832	0.01%
2018/01/18	4	20.80	0	0.00	20.80	4	8,934	0.04%
2018/01/17	2	20.60	1	20.70	20.80	1	8,968	0.01%
2018/01/15	0	0.00	0.1	20.45	20.45	-0.1	8,988	0.00%
2018/01/12	2	20.53	1	20.60	20.60	1	9,018	0.01%
2018/01/11	14	20.31	0	0.00	20.30	14	8,971	0.16%
2018/01/09	6	20.90	0	0.00	20.90	6	9,020	0.07%
2018/01/08	0	0.00	11	21.10	21.25	-11	9,148	-0.12%
2018/01/05	0	0.00	4	21.05	21.10	-4	9,232	-0.04%
2018/01/04	7	20.87	0	0.00	20.90	7	9,393	0.07%