仁寶 (2324)-永豐金-南京券商分點個股進出

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
32.75
漲跌
▲0.75
漲幅
+2.34%
成交量
10,236張
產業
上市電腦週邊類股
1829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－永豐金-南京券商分點個股進出

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-南京券商分點個股進出
永豐金-南京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
2024/09/06	0	0.00	1	32.65	32.75	-1	19,256	-0.01%
2024/09/05	0	0.00	1.2	32.33	32.00	-1.2	19,392	-0.01%
2024/09/04	0.4	32.08	3	32.13	31.95	-2.6	19,592	-0.01%
2024/09/03	0.1	33.10	0	0.00	32.90	0.1	19,516	0.00%
2024/09/02	21	33.45	21	33.25	33.25	0	19,716	0.00%
2024/08/30	1.1	33.43	0	0.00	33.20	1.1	20,149	0.01%
2024/08/29	15.3	33.30	19	33.39	33.40	-3.7	20,901	-0.02%
2024/08/28	0	33.25	0	0.00	33.25	0	21,468	0.00%
2024/08/27	10	33.40	10	33.20	33.65	0	22,180	0.00%
2024/08/26	6.2	33.48	8	33.96	33.75	-1.8	22,427	-0.01%
2024/08/23	0.1	32.90	0	0.00	32.85	0.1	22,611	0.00%
2024/08/22	0.3	33.11	1	33.05	33.20	-0.7	23,085	0.00%
2024/08/21	0.8	32.69	0	0.00	32.75	0.8	23,513	0.00%
2024/08/20	5	32.65	1	32.55	32.50	4	24,137	0.02%
2024/08/19	5.2	32.11	0	0.00	32.05	5.2	25,473	0.02%
2024/08/16	4.1	32.30	5	32.47	32.30	-0.9	27,966	0.00%
2024/08/15	0.1	32.16	8.4	32.21	32.00	-8.3	28,084	-0.03%
2024/08/14	6.1	31.79	3	32.30	31.70	3.1	27,997	0.01%
2024/08/13	0.1	31.15	0	0.00	31.00	0.1	27,731	0.00%
2024/08/12	2.1	31.10	0	0.00	31.25	2.1	28,024	0.01%
2024/08/09	10.1	30.51	20	30.93	30.85	-9.9	28,409	-0.03%
2024/08/08	1	30.10	0	0.00	30.05	1	29,532	0.00%
2024/08/07	6	29.72	15	30.08	30.95	-9	29,376	-0.03%
2024/08/06	0.1	29.70	2	28.80	29.55	-1.9	29,469	-0.01%
2024/08/05	27	29.88	602	29.51	29.55	-575	29,491	-1.95%	大賣/鉅額交易
2024/08/02	1.1	31.76	0	0.00	31.65	1.1	29,226	0.00%
2024/08/01	0	0.00	1	32.40	32.40	-1	29,304	0.00%
2024/07/31	4.2	31.53	0	0.00	31.45	4.2	29,136	0.01%
2024/07/30	14	31.75	16	31.64	31.75	-2	28,954	-0.01%
2024/07/29	2	31.80	0	0.00	31.60	2	29,087	0.01%
2024/07/26	3.1	32.67	0	0.00	32.60	3.1	28,783	0.01%
2024/07/23	1	33.01	2	33.25	33.05	-1	28,558	0.00%
2024/07/22	16	32.69	3	32.50	32.45	13	28,407	0.05%
2024/07/19	13	33.83	2	33.75	33.60	11	28,168	0.04%
2024/07/18	1.2	34.42	0	0.00	34.50	1.2	28,158	0.00%
2024/07/17	11.1	35.00	0	0.00	34.60	11.1	28,178	0.04%
2024/07/15	11.2	34.77	0	0.00	34.65	11.2	28,591	0.04%
2024/07/12	0	35.20	26	35.40	35.50	-26	28,538	-0.09%
2024/07/11	3.1	34.89	11.5	35.35	35.30	-8.5	28,452	-0.03%
2024/07/10	11.1	34.95	2	35.00	34.90	9.1	28,581	0.03%
2024/07/09	0	0.00	42	34.30	34.10	-42	28,263	-0.15%
2024/07/08	60	34.57	8	34.80	34.60	52	28,296	0.18%
2024/07/05	3.3	34.85	0	0.00	34.80	3.3	28,337	0.01%
2024/07/04	6	34.71	0	0.00	34.30	6	28,464	0.02%
2024/07/03	0.3	34.12	6	34.20	34.65	-5.7	28,199	-0.02%
2024/07/02	3	33.88	1	33.70	33.80	2	28,239	0.01%
2024/07/01	13	34.55	1	34.60	34.30	12	28,193	0.04%
2024/06/28	3	34.80	0	0.00	34.70	3	28,308	0.01%
2024/06/27	9.2	34.83	1	35.00	34.80	8.2	28,413	0.03%
2024/06/26	8.2	35.13	0	0.00	35.15	8.2	29,366	0.03%
2024/06/25	13	35.26	8	35.20	35.20	5	29,515	0.02%
2024/06/24	15	35.66	8	35.25	35.25	7	29,260	0.02%
2024/06/21	20.3	36.05	1	36.30	35.85	19.3	29,159	0.07%
2024/06/20	3.2	36.13	2	36.25	36.25	1.2	28,916	0.00%
2024/06/19	12	35.82	0	0.00	36.20	12	29,081	0.04%
2024/06/18	0	36.28	0	0.00	36.05	0	29,054	0.00%
2024/06/17	11	35.87	0	0.00	35.85	11	29,574	0.04%
2024/06/14	8.7	35.79	1	35.70	35.75	7.7	29,813	0.03%
2024/06/13	6.3	35.94	0	0.00	35.85	6.3	29,810	0.02%
2024/06/12	7	35.46	0	0.00	35.50	7	30,293	0.02%
2024/06/11	12.3	35.70	0	0.00	35.70	12.3	30,359	0.04%
2024/06/07	4.2	36.26	1	36.20	36.10	3.2	30,372	0.01%
2024/06/06	4.1	36.69	2	36.83	36.35	2.1	30,722	0.01%
2024/06/05	616.2	36.36	6	36.95	36.30	610.2	30,748	1.98%	大買/鉅額交易
2024/06/04	49	37.05	4	37.55	36.90	45	30,745	0.15%
2024/06/03	42.1	37.50	40	37.75	37.50	2.1	30,451	0.01%
2024/05/31	2.2	37.07	0	0.00	37.05	2.2	30,470	0.01%
2024/05/30	5	37.28	0	0.00	37.15	5	30,247	0.02%
2024/05/29	25.1	38.16	26	38.08	38.10	-0.9	33,697	0.00%
2024/05/28	35.2	38.63	3	38.50	38.60	32.2	33,602	0.10%
2024/05/27	17.1	39.08	25	38.99	39.30	-7.9	33,649	-0.02%
2024/05/24	32.2	38.49	28	38.59	38.50	4.2	33,871	0.01%
2024/05/23	96.4	39.28	37	38.48	38.15	59.4	33,266	0.18%
2024/05/22	52.5	39.97	114.2	39.49	40.30	-61.7	32,107	-0.19%	大賣/
2024/05/21	4.3	36.31	0.1	36.75	36.75	4.2	29,821	0.01%
2024/05/20	0	0.00	2	36.90	36.75	-2	29,697	-0.01%
2024/05/17	16.3	37.18	53	37.57	37.10	-36.7	29,730	-0.12%
2024/05/16	11.1	37.45	36	37.46	37.45	-24.9	29,809	-0.08%
2024/05/15	15.1	37.03	4	37.50	36.55	11.1	30,121	0.04%
2024/05/14	26.5	37.40	1,139.2	37.99	37.35	-1,112.7	30,051	-3.70%	大賣/鉅額交易
2024/05/13	10	36.25	21	36.38	36.50	-11	28,937	-0.04%
2024/05/10	2.3	36.14	0	0.00	36.40	2.3	29,174	0.01%
2024/05/08	1	35.80	0	0.00	36.00	1	29,033	0.00%
2024/05/07	1.2	35.29	1	35.10	35.60	0.2	29,106	0.00%
2024/05/06	0	35.80	0	0.00	35.60	0	29,050	0.00%
2024/05/03	13	35.40	12	35.10	35.10	1	29,716	0.00%
2024/05/02	2	35.08	0	0.00	35.05	2	30,087	0.01%
2024/04/30	8	35.98	0	0.00	35.80	8	30,122	0.03%
2024/04/29	10	36.25	14	36.44	36.35	-4	30,559	-0.01%
2024/04/26	0	35.95	2	35.90	36.00	-2	31,554	-0.01%
2024/04/25	1	35.53	0	0.00	35.50	1	32,093	0.00%
2024/04/24	6.1	35.46	0	0.00	35.50	6.1	32,671	0.02%
2024/04/23	3.1	34.38	0	0.00	34.50	3.1	32,739	0.01%
2024/04/22	22	34.73	0	0.00	34.20	22	32,862	0.07%
2024/04/19	2	35.25	4	35.71	35.30	-2	32,811	-0.01%
2024/04/18	0	36.05	1	36.25	36.05	-1	32,823	0.00%
2024/04/17	2	35.65	0	0.00	35.60	2	33,090	0.01%
2024/04/16	3	35.20	2	35.65	35.30	1	33,636	0.00%
2024/04/15	4	36.40	6	36.37	36.30	-2	34,543	-0.01%
2024/04/12	0.1	36.75	0	0.00	36.40	0.1	35,140	0.00%
2024/04/11	0	36.60	0	0.00	36.85	0	35,475	0.00%
2024/04/10	0	36.95	7	37.09	36.60	-7	36,142	-0.02%
2024/04/09	0	36.35	3	36.35	36.45	-3	36,798	-0.01%
2024/04/08	523	35.91	0	0.00	35.95	523	37,651	1.39%	大買/鉅額交易
2024/04/03	100	36.60	4	36.95	36.55	96	38,743	0.25%
2024/04/02	475	36.81	4	36.68	36.85	471	40,335	1.17%	大買/鉅額交易
2024/04/01	2	36.58	4	36.80	36.55	-2	42,947	0.00%
2024/03/29	43.1	35.89	2	35.80	36.20	41.1	45,500	0.09%
2024/03/28	1	38.11	6	38.23	38.30	-5	46,371	-0.01%
2024/03/27	0.1	38.10	0.2	38.05	38.10	-0.1	47,113	0.00%
2024/03/26	11.4	38.14	1	37.90	37.90	10.4	49,405	0.02%
2024/03/25	17	38.63	0	0.00	38.55	17	53,777	0.03%
2024/03/22	102.5	38.78	32.8	38.81	38.65	69.7	54,284	0.13%	大買/
2024/03/21	11.8	38.17	24.4	38.37	38.40	-12.6	54,988	-0.02%
2024/03/20	0.2	37.90	1,387	37.85	37.90	-1,386.8	54,984	-2.52%	大賣/鉅額交易
2024/03/19	3	37.35	119	37.40	37.20	-116	55,002	-0.21%	大賣/鉅額交易
2024/03/18	10.1	36.79	3	36.95	36.90	7.1	55,410	0.01%
2024/03/15	26.1	37.00	24	36.60	37.00	2.1	55,491	0.00%
2024/03/14	58	36.65	59	37.00	36.65	-1	55,260	0.00%
2024/03/13	1.2	36.98	6	37.42	36.70	-4.8	55,030	-0.01%
2024/03/12	6.4	36.56	0	0.00	37.20	6.4	54,872	0.01%
2024/03/11	59	36.90	49	36.60	36.90	10	54,603	0.02%
2024/03/08	166.2	36.50	11	36.75	36.65	155.2	54,474	0.28%	大買/鉅額交易
2024/03/07	1,061.9	36.33	3	36.25	36.55	1,058.9	54,118	1.96%	大買/鉅額交易
2024/03/06	0.2	37.64	3	37.48	37.55	-2.8	53,599	-0.01%
2024/03/05	436	37.68	110	38.11	37.80	326	53,461	0.61%	大買/大賣/鉅額交易
2024/03/04	46.7	38.79	458	38.74	38.00	-411.4	52,965	-0.78%	大賣/鉅額交易
2024/03/01	32	36.75	454	36.73	36.70	-422	49,312	-0.86%	大賣/鉅額交易
2024/02/29	643	35.77	71	36.35	36.50	572	49,162	1.16%	大買/鉅額交易
2024/02/27	264.1	37.56	11.2	37.25	36.50	252.9	48,643	0.52%	大買/鉅額交易
2024/02/26	2.2	36.00	0	0.00	36.00	2.2	47,815	0.00%
2024/02/23	1	36.71	2	36.70	36.20	-1	47,759	0.00%
2024/02/22	0	36.75	0	0.00	36.75	0	47,852	0.00%
2024/02/21	0	0.00	1	36.65	36.75	-1	47,736	0.00%
2024/02/20	1	36.70	0	0.00	36.80	1	47,744	0.00%
2024/02/19	0.1	36.90	3	36.55	36.90	-2.9	47,640	-0.01%
2024/02/16	12.4	36.20	1,423	36.85	36.85	-1,410.6	47,432	-2.97%	大賣/鉅額交易
2024/02/15	10	35.68	5	35.55	35.80	5	46,988	0.01%
2024/02/05	6.2	35.77	8	35.70	35.90	-1.8	46,768	0.00%
2024/02/02	224	36.06	1	36.65	35.80	223	46,629	0.48%	大買/鉅額交易
2024/02/01	32	36.31	5	36.40	36.40	27	46,487	0.06%
2024/01/31	4	35.85	7	35.83	35.85	-3	46,345	-0.01%
2024/01/30	280.3	36.39	5	36.11	36.00	275.3	46,228	0.60%	大買/鉅額交易
2024/01/29	118	36.26	65	35.52	36.35	53	46,094	0.11%	大買/
2024/01/26	22.3	35.88	8	35.74	35.50	14.3	45,936	0.03%
2024/01/25	1.1	37.12	4	37.30	37.20	-2.9	45,153	-0.01%
2024/01/24	30	37.00	1	37.50	36.85	29	44,784	0.06%
2024/01/23	13	37.26	32.1	37.41	37.55	-19	44,688	-0.04%
2024/01/22	835	37.01	17	37.41	37.60	818	44,242	1.85%	大買/鉅額交易
2024/01/19	130.1	36.18	117	35.36	36.30	13	43,240	0.03%	大買/大賣/
2024/01/18	143	34.82	138.1	34.91	34.80	4.9	42,754	0.01%	大買/大賣/
2024/01/17	62.1	34.57	68	34.76	34.55	-5.9	42,118	-0.01%
2024/01/16	79	35.00	79	35.35	35.00	0	41,998	0.00%
2024/01/15	14	36.21	15	36.07	35.55	-1	41,748	0.00%
2024/01/12	2.1	35.52	6	35.60	35.60	-3.9	41,713	-0.01%
2024/01/11	73.1	36.08	69	36.00	36.10	4.1	41,571	0.01%
2024/01/10	64	35.86	64.2	36.28	35.85	-0.2	41,583	0.00%
2024/01/09	45	37.47	37	36.97	36.95	8	41,042	0.02%
2024/01/08	8	37.86	11	37.68	37.75	-3	40,032	-0.01%
2024/01/05	76	36.97	79.2	37.28	36.95	-3.2	39,758	-0.01%
2024/01/04	126	37.30	99	37.79	37.30	27	39,379	0.07%	大買/
2024/01/03	32	38.57	17	38.56	38.10	15	38,862	0.04%
2024/01/02	18	39.06	6	39.46	39.55	12	38,130	0.03%
2023/12/29	52.1	39.83	71	39.52	39.85	-18.9	37,329	-0.05%
2023/12/28	75	39.20	56	39.80	38.95	19	36,084	0.05%
2023/12/27	96.3	40.06	101.1	40.02	40.20	-4.7	34,511	-0.01%	大賣/
2023/12/26	186	38.78	203	39.02	39.05	-17	31,846	-0.05%	大買/大賣/
2023/12/25	82.1	37.09	78	36.99	37.10	4.1	29,191	0.01%
2023/12/22	43	36.04	60	36.20	36.10	-17	27,245	-0.06%
2023/12/21	99	36.88	93	36.99	36.70	6	26,262	0.02%
2023/12/20	29	36.94	80.7	36.99	37.40	-51.7	23,885	-0.22%
2023/12/19	8	33.73	3	33.83	34.00	5	19,249	0.03%
2023/12/18	32	34.85	45	35.19	34.60	-13	18,792	-0.07%
2023/12/15	8	33.05	0	0.00	33.05	8	17,746	0.05%
2023/12/14	100	33.66	102	34.10	33.65	-2	17,422	-0.01%	大賣/
2023/12/13	15	32.85	25.7	33.19	33.75	-10.7	16,926	-0.06%
2023/12/12	69	32.00	68.1	32.55	32.00	0.9	16,677	0.01%
2023/12/11	0.7	32.00	13.1	32.00	32.20	-12.4	16,723	-0.07%
2023/12/08	0	31.30	2	31.30	31.20	-2	16,423	-0.01%
2023/12/07	75	30.96	73	31.25	30.95	2	16,698	0.01%
2023/12/06	0	30.90	0	0.00	31.25	0	16,978	0.00%
2023/12/05	1	30.35	0	0.00	30.40	1	16,872	0.01%
2023/12/04	3	30.68	2	30.60	30.60	1	17,041	0.01%
2023/12/01	3	30.43	0	0.00	30.35	3	17,274	0.02%
2023/11/30	7	30.70	7	30.90	30.90	0	17,485	0.00%
2023/11/29	0	30.85	0	0.00	30.75	0	17,308	0.00%
2023/11/27	7.1	30.50	7	30.35	30.35	0.1	18,073	0.00%
2023/11/24	0	30.65	0	0.00	30.25	0	18,300	0.00%
2023/11/22	1	31.05	0	0.00	30.80	1	19,074	0.01%
2023/11/21	52	31.20	51	30.95	31.20	1	19,818	0.01%
2023/11/17	0	30.40	10.1	30.45	30.35	-10.1	21,344	-0.05%
2023/11/15	120	30.21	114	30.63	30.25	6	23,218	0.03%	大買/大賣/
2023/11/14	5	30.20	10	30.30	30.25	-5	24,883	-0.02%
2023/11/13	100	30.11	101	30.03	30.10	-1	27,522	0.00%	大賣/
2023/11/10	1	29.50	1	29.65	29.75	0	29,703	0.00%
2023/11/09	11	29.46	1	29.40	29.60	10	33,727	0.03%
2023/11/08	0	29.85	10.5	29.99	29.95	-10.5	35,377	-0.03%
2023/11/07	1	29.25	0	0.00	29.40	1	35,719	0.00%
2023/11/06	2	29.75	0	0.00	29.80	2	36,046	0.01%
2023/11/03	0	0.00	8	29.23	28.95	-8	36,127	-0.02%
2023/11/02	1	29.20	10	29.25	29.10	-9	36,526	-0.02%
2023/10/31	11	28.31	1	28.35	28.05	10	37,021	0.03%
2023/10/27	3	29.27	0	0.00	29.05	3	37,367	0.01%
2023/10/25	5.1	29.10	4	29.05	29.05	1.1	38,055	0.00%
2023/10/24	0	29.03	0	0.00	29.45	0	38,267	0.00%
2023/10/20	9	28.76	14	28.91	28.80	-5	39,091	-0.01%
2023/10/19	4	28.94	44	29.41	29.25	-40	39,612	-0.10%
2023/10/18	25	28.84	1	28.80	28.95	24	40,159	0.06%
2023/10/17	7	29.42	5	29.55	29.35	2	40,677	0.00%
2023/10/16	24.1	29.57	0	0.00	29.50	24.1	43,130	0.06%
2023/10/13	3	29.93	0	0.00	30.20	3	46,846	0.01%
2023/10/12	2	30.83	0	0.00	30.80	2	48,229	0.00%
2023/10/11	0	30.75	3	30.90	30.80	-3	48,798	-0.01%
2023/10/06	2	30.50	0	0.00	30.50	2	50,264	0.00%
2023/10/05	5	30.70	5	30.85	30.85	0	50,285	0.00%
2023/10/03	0	31.00	0	0.00	30.90	0	50,569	0.00%
2023/10/02	7	30.87	0	0.00	30.90	7	50,758	0.01%
2023/09/28	14	30.82	0	0.00	30.70	14	50,653	0.03%
2023/09/27	1	30.90	0	0.00	31.00	1	50,576	0.00%
2023/09/26	0	0.00	1	30.80	30.70	-1	50,905	0.00%
2023/09/25	4	30.56	4	30.70	30.60	0	51,029	0.00%
2023/09/22	0	30.80	0	0.00	30.85	0	51,327	0.00%
2023/09/21	3	30.38	0	0.00	30.55	3	51,904	0.01%
2023/09/20	5	30.60	0	0.00	30.55	5	51,754	0.01%
2023/09/19	0	31.20	1	31.00	30.95	-1	51,653	0.00%
2023/09/18	1.2	31.21	0	0.00	31.05	1.2	51,861	0.00%
2023/09/15	0	0.00	1	31.65	31.80	-1	52,131	0.00%
2023/09/14	0	31.95	10	32.05	31.85	-10	52,095	-0.02%
2023/09/13	0.1	31.35	0	0.00	31.40	0.1	52,884	0.00%
2023/09/12	2	31.34	1	31.35	31.35	1	54,129	0.00%
2023/09/11	1.1	30.66	23	30.85	30.80	-21.9	54,301	-0.04%
2023/09/08	0	31.75	0	0.00	31.75	0	54,225	0.00%
2023/09/06	1	31.95	2	31.98	32.00	-1	54,459	0.00%
2023/09/05	70	31.97	60	31.95	32.00	10	54,492	0.02%
2023/09/04	31	31.83	30	31.71	31.85	1	54,597	0.00%
2023/09/01	1	32.20	10	31.95	31.80	-9	54,596	-0.02%
2023/08/31	17	31.93	35	31.81	31.90	-18	54,525	-0.03%
2023/08/30	13	32.92	7	33.16	32.90	6	54,063	0.01%
2023/08/29	61	33.35	61	33.20	33.35	0	54,588	0.00%
2023/08/28	64	32.98	63	33.06	33.00	1	54,608	0.00%
2023/08/25	9	33.14	6	33.09	33.15	3	55,001	0.01%
2023/08/24	8	33.89	43	34.29	33.95	-35	54,612	-0.06%
2023/08/23	14	34.41	20	34.54	34.40	-6	54,144	-0.01%
2023/08/22	59	35.56	412	35.40	34.75	-353	54,201	-0.65%	大賣/鉅額交易
2023/08/21	426	34.91	3	35.20	34.65	423	53,634	0.79%	大買/鉅額交易
2023/08/18	22	35.89	51	35.58	34.75	-29	53,128	-0.05%
2023/08/17	351.2	37.02	323.3	36.40	37.00	27.9	51,737	0.05%	大買/大賣/
2023/08/16	69.1	35.02	59	35.17	35.95	10.1	49,308	0.02%
2023/08/15	52.2	35.20	52.4	35.10	35.80	-0.2	47,305	0.00%
2023/08/14	126	32.85	125	32.80	32.75	1	43,592	0.00%	大買/大賣/
2023/08/11	12	30.22	22	30.71	30.75	-10	42,224	-0.02%
2023/08/10	45	29.98	34	30.39	30.00	11	42,016	0.03%
2023/08/09	1.1	31.31	6	31.38	31.55	-4.9	41,821	-0.01%
2023/08/08	33	31.14	33	31.28	31.40	0	41,932	0.00%
2023/08/07	15	30.95	17	30.07	30.95	-2	41,845	0.00%
2023/08/04	49	30.04	49.5	29.34	30.05	-0.5	41,764	0.00%
2023/08/02	45	29.45	76	29.76	29.45	-31	41,937	-0.07%
2023/08/01	0.1	30.30	0	0.00	30.30	0.1	41,504	0.00%
2023/07/31	2	30.85	21	30.45	30.45	-19	41,356	-0.05%
2023/07/28	1	31.00	1	30.90	31.30	0	40,709	0.00%
2023/07/27	41.1	30.96	38	31.75	30.95	3.1	40,510	0.01%
2023/07/26	4	31.30	30	31.29	31.65	-26	40,367	-0.06%
2023/07/25	11	32.21	2.2	32.31	31.80	8.8	40,130	0.02%
2023/07/24	105.2	31.65	98	31.20	31.65	7.2	39,360	0.02%	大買/
2023/07/21	183	31.05	259	30.26	31.05	-76	38,783	-0.20%	大買/大賣/
2023/07/20	31	30.74	15	30.83	30.45	16	38,203	0.04%
2023/07/19	120.8	32.58	72	31.94	31.10	48.8	37,560	0.13%	大買/
2023/07/18	148.2	35.55	52.8	35.15	34.45	95.3	35,272	0.27%	大買/
2023/07/17	42.2	32.36	58.3	32.63	33.55	-16.1	31,798	-0.05%
2023/07/14	25	30.32	12	30.18	30.50	13	30,673	0.04%
2023/07/13	65.3	31.25	45.4	31.45	30.55	19.9	30,077	0.07%
2023/07/12	0.1	29.40	6	29.38	29.55	-5.9	28,557	-0.02%
2023/07/11	11	28.95	11	28.60	28.95	0	28,473	0.00%
2023/07/10	11.1	29.40	10	28.70	28.70	1	28,477	0.00%
2023/07/07	3	29.05	12.6	28.93	29.20	-9.6	28,339	-0.03%
2023/07/06	2	29.65	6	29.83	29.80	-4	28,080	-0.01%
2023/07/05	7.1	30.37	1	30.20	30.05	6.1	27,977	0.02%
2023/07/04	3.5	30.55	1.1	30.48	30.25	2.4	28,041	0.01%
2023/07/03	1.1	29.79	1	29.70	29.70	0.1	27,839	0.00%
2023/06/30	0.1	29.01	10	28.95	29.25	-9.9	27,788	-0.04%
2023/06/29	0.2	29.95	8.6	29.93	29.50	-8.4	27,774	-0.03%
2023/06/28	10	28.90	4	28.95	29.05	6	27,222	0.02%
2023/06/27	2	29.00	16	28.70	28.75	-14	27,184	-0.05%
2023/06/26	1	28.90	1	29.00	29.10	0	27,173	0.00%
2023/06/21	3	28.97	2	29.15	29.35	1	27,009	0.00%
2023/06/20	20	28.45	21	28.82	28.90	-1	26,804	0.00%
2023/06/19	10.1	28.60	1	29.10	28.55	9.1	26,509	0.03%
2023/06/16	26.5	29.67	48.4	29.64	29.90	-21.9	25,537	-0.09%
2023/06/14	0.1	28.80	10	28.60	28.55	-9.9	24,163	-0.04%
2023/06/13	16.3	29.04	17.6	28.92	29.00	-1.3	24,213	-0.01%
2023/06/12	15	28.90	6	28.46	28.50	9	23,926	0.04%
2023/06/09	5.6	28.53	4.4	28.55	28.85	1.1	23,889	0.00%
2023/06/08	0	28.60	3	28.30	28.20	-3	23,909	-0.01%
2023/06/07	1	28.30	0	0.00	28.45	1	23,649	0.00%
2023/06/06	0	28.00	0	0.00	28.00	0	23,409	0.00%
2023/06/05	2	28.35	1	28.35	28.25	1	23,204	0.00%
2023/06/02	0.3	28.45	2	28.25	28.40	-1.7	22,916	-0.01%
2023/05/31	0	0.00	1	27.55	27.85	-1	21,705	0.00%
2023/05/30	3	27.63	1	27.75	27.55	2	20,963	0.01%
2023/05/29	16.1	28.11	3.2	28.06	28.15	12.9	20,625	0.06%
2023/05/26	119.2	27.55	123.4	27.36	27.55	-4.2	19,923	-0.02%	大買/大賣/
2023/05/25	116.1	27.33	118	27.00	27.35	-1.9	19,340	-0.01%	大買/大賣/
2023/05/24	1	26.40	3	26.37	27.00	-2	18,896	-0.01%
2023/05/23	2	26.35	0	0.00	26.45	2	18,417	0.01%
2023/05/22	1.4	26.72	1.4	26.92	26.70	0	18,037	0.00%
2023/05/19	3.6	26.40	2.4	26.27	26.40	1.2	17,650	0.01%
2023/05/18	108	26.46	104	26.60	26.45	4	17,539	0.02%	大買/大賣/
2023/05/17	0.4	26.09	4.4	26.12	26.35	-4.1	17,261	-0.02%
2023/05/16	3	25.90	6	25.93	26.00	-3	16,926	-0.02%
2023/05/15	0.1	25.90	1.3	25.83	25.90	-1.2	16,867	-0.01%
2023/05/12	0.4	25.66	27.5	25.70	25.85	-27.1	16,744	-0.16%
2023/05/11	0.4	25.66	27.5	25.70	25.85	-27.1	16,429	-0.17%
2023/05/10	59.2	25.60	59	25.40	25.60	0.2	16,053	0.00%
2023/05/09	49.4	25.35	51.4	24.74	25.35	-2	15,868	-0.01%
2023/05/08	0.1	24.35	0	0.00	24.60	0.1	15,673	0.00%
2023/05/04	0	0.00	1	24.20	24.15	-1	15,642	-0.01%
2023/05/03	56	24.40	56	24.30	24.40	0	15,683	0.00%
2023/04/28	0.1	23.95	0	0.00	23.95	0.1	15,869	0.00%
2023/04/26	1	23.70	0	0.00	23.75	1	15,773	0.01%
2023/04/25	1.3	23.75	0	0.00	23.70	1.3	15,642	0.01%
2023/04/24	1	24.05	0	0.00	23.95	1	15,494	0.01%
2023/04/21	0.1	24.40	3	24.45	24.40	-2.9	15,237	-0.02%
2023/04/20	11	24.30	17	24.50	24.15	-6	14,956	-0.04%
2023/04/19	3.2	25.59	3	25.68	25.65	0.2	14,496	0.00%
2023/04/18	0	0.00	50	25.15	25.15	-50	13,798	-0.36%
2023/04/17	3	25.05	0	0.00	25.15	3	13,663	0.02%
2023/04/14	16	25.53	2	25.20	25.25	14	13,369	0.10%
2023/04/13	0	0.00	10.2	25.71	25.55	-10.2	13,242	-0.08%
2023/04/12	10	25.75	0	0.00	25.75	10	13,085	0.08%
2023/04/07	66	25.65	71	25.51	25.65	-5	12,730	-0.04%
2023/04/06	0	0.00	1	25.15	25.45	-1	12,503	-0.01%
2023/03/31	70	25.28	69	25.46	25.25	1	12,322	0.01%
2023/03/30	0	0.00	2	24.98	25.25	-2	12,469	-0.02%
2023/03/20	1	24.00	0	0.00	24.00	1	13,388	0.01%
2023/03/17	83.2	24.20	83	24.20	24.20	0.2	13,338	0.00%
2023/03/16	17	23.70	0	0.00	24.20	17	13,026	0.13%
2023/03/15	2	24.30	0	0.00	24.25	2	12,778	0.02%
2023/03/13	0	0.00	12	24.85	24.65	-12	12,629	-0.10%
2023/03/10	9	24.50	8	24.65	24.65	1	12,437	0.01%
2023/03/07	0	0.00	15	24.75	24.85	-15	12,695	-0.12%
2023/03/06	0	0.00	4	24.78	24.85	-4	12,786	-0.03%
2023/03/03	0	0.00	0.1	24.35	24.40	-0.1	12,706	0.00%
2023/03/02	0	0.00	3	24.33	24.25	-3	12,801	-0.02%
2023/02/24	1	24.10	15.1	24.25	24.15	-14.1	12,860	-0.11%
2023/02/23	1	24.15	1.2	24.06	24.15	-0.2	12,846	0.00%
2023/02/22	0.1	23.57	2	23.55	23.70	-2	12,771	-0.02%
2023/02/21	1	23.60	0	0.00	23.65	1	12,798	0.01%
2023/02/20	0	0.00	1	23.60	23.60	-1	12,920	-0.01%
2023/02/17	0	23.60	2	23.53	23.55	-2	13,002	-0.02%
2023/02/16	0.1	23.61	3	23.65	23.50	-2.9	13,193	-0.02%
2023/02/15	0	23.55	0	0.00	23.50	0	13,040	0.00%
2023/02/14	0.1	23.60	0.3	23.65	23.50	-0.2	12,968	0.00%
2023/02/13	1	23.45	1	23.40	23.70	0	12,924	0.00%
2023/02/10	1.1	23.50	0	0.00	23.45	1.1	12,848	0.01%
2023/02/09	0.1	23.59	0	0.00	23.55	0.1	12,789	0.00%
2023/02/08	3.1	23.60	0	0.00	23.50	3.1	12,855	0.02%
2023/02/07	0	23.60	4	23.58	23.60	-4	12,873	-0.03%
2023/02/06	0	23.23	5	23.53	23.40	-5	12,765	-0.04%
2023/02/03	0	23.05	1	23.10	22.95	-1	12,554	-0.01%
2023/02/02	0	0.00	2	23.10	23.05	-2	12,592	-0.02%
2023/02/01	1	22.65	2	22.80	22.80	-1	12,490	-0.01%
2023/01/30	0	0.00	8	23.16	23.20	-8	12,313	-0.06%
2023/01/17	0	22.85	10	22.84	22.85	-10	12,125	-0.08%
2023/01/16	0	0.00	3	22.80	22.75	-3	12,192	-0.02%
2023/01/13	1	22.70	1	22.75	22.70	0	12,389	0.00%
2023/01/12	4	22.74	0	0.00	22.70	4	12,602	0.03%
2023/01/11	3	22.98	0	0.00	22.90	3	12,773	0.02%
2023/01/10	8	23.25	8	23.25	23.25	0	12,964	0.00%
2023/01/06	1	22.90	4	23.01	23.05	-3	13,176	-0.02%
2023/01/05	0	0.00	2	23.05	23.00	-2	13,362	-0.01%
2023/01/04	0	0.00	5	23.25	23.05	-5	13,407	-0.04%
2023/01/03	0	0.00	3	23.18	23.20	-3	13,536	-0.02%
2022/12/30	0	0.00	33.8	23.14	23.05	-33.8	13,484	-0.25%
2022/12/29	0.1	22.80	6	22.95	23.05	-5.9	13,441	-0.04%
2022/12/28	49	22.80	6	22.95	22.95	43	13,509	0.32%
2022/12/27	7	23.04	10.1	23.05	23.00	-3.1	13,663	-0.02%
2022/12/26	0	0.00	1	23.00	23.00	-1	13,737	-0.01%
2022/12/23	0	0.00	9.1	22.90	22.95	-9.1	13,967	-0.06%
2022/12/22	0	22.80	8.6	22.87	22.85	-8.5	14,309	-0.06%
2022/12/21	0	22.65	0	0.00	22.85	0	14,272	0.00%
2022/12/20	7	22.65	0	0.00	22.70	7	14,104	0.05%
2022/12/19	9	22.39	11	22.59	22.85	-2	13,870	-0.01%
2022/12/16	2	22.00	102	22.83	22.85	-100	13,275	-0.75%	大賣/
2022/12/15	0	21.95	0	0.00	21.90	0	13,197	0.00%
2022/12/14	0	21.85	1	22.00	22.00	-1	13,622	-0.01%
2022/12/09	0	0.00	10	21.75	21.95	-10	14,698	-0.07%
2022/12/08	10	21.45	0	0.00	21.65	10	14,836	0.07%
2022/12/07	1	21.50	0	0.00	21.65	1	14,967	0.01%
2022/12/06	0.1	21.73	0.1	21.75	21.70	0	14,916	0.00%
2022/12/05	0	0.00	2	21.75	21.85	-2	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	1.3	21.54	0	0.00	21.55	1.3	14,917	0.01%
2022/11/30	2	21.35	11	21.59	21.65	-9	14,812	-0.06%
2022/11/29	2.1	21.50	0	0.00	21.50	2.1	14,615	0.01%
2022/11/28	10	21.30	0	0.00	21.75	10	14,614	0.07%
2022/11/25	0	0.00	0.1	21.50	21.60	-0.1	14,694	0.00%
2022/11/24	0	0.00	10	21.30	21.85	-10	14,705	-0.07%
2022/11/23	1	21.10	22	21.10	21.05	-21	14,700	-0.14%
2022/11/22	17.1	20.74	1	20.85	20.90	16.1	14,772	0.11%
2022/11/21	13.6	21.14	0	0.00	21.10	13.6	14,560	0.09%
2022/11/17	10	21.40	0.3	21.60	21.60	9.7	14,440	0.07%
2022/11/16	1	21.75	0	0.00	21.70	1	14,421	0.01%
2022/11/15	1	21.80	0	0.00	21.95	1	14,465	0.01%
2022/11/14	0	21.94	0	0.00	22.00	0	14,450	0.00%
2022/11/11	0	21.95	2	21.95	22.05	-2	14,255	-0.01%
2022/11/10	0.1	21.72	0	0.00	21.75	0.1	14,210	0.00%
2022/11/09	0	21.50	0	0.00	21.80	0	14,301	0.00%
2022/11/08	0.1	21.40	0	0.00	21.45	0.1	14,680	0.00%
2022/11/07	0	0.00	3	21.30	21.45	-3	14,641	-0.02%
2022/11/03	2.1	20.85	0	0.00	20.90	2.1	14,689	0.01%
2022/10/28	6	20.75	6	20.75	20.75	0	14,713	0.00%
2022/10/27	3	20.67	0	0.00	20.60	3	14,779	0.02%
2022/10/26	0	0.00	1	20.65	20.55	-1	14,771	-0.01%
2022/10/25	1	20.70	0	0.00	20.75	1	14,761	0.01%
2022/10/24	0.1	20.90	0	0.00	20.75	0.1	14,776	0.00%
2022/10/21	1.4	20.88	0	0.00	20.85	1.4	14,742	0.01%
2022/10/19	0.3	21.15	0	0.00	21.05	0.3	14,367	0.00%
2022/10/18	2.1	21.06	1	21.05	21.15	1.1	14,133	0.01%
2022/10/17	1.1	21.11	2	21.35	21.25	-1	14,114	-0.01%
2022/10/14	0	21.65	0	0.00	21.40	0	14,140	0.00%
2022/10/13	0	0.00	2	21.65	21.70	-2	14,249	-0.01%
2022/10/12	2	21.45	1	21.65	21.50	1	14,308	0.01%
2022/10/11	1.1	21.37	1	21.60	21.35	0.1	14,472	0.00%
2022/10/05	3	21.74	0	0.00	21.70	3	14,545	0.02%
2022/10/04	0	0.00	2	21.95	21.70	-2	14,551	-0.01%
2022/10/03	2	21.60	0	0.00	21.45	2	14,387	0.01%
2022/09/30	10.1	21.63	0	0.00	21.70	10.1	14,324	0.07%
2022/09/28	52.2	21.70	0	0.00	21.70	52.2	14,069	0.37%
2022/09/27	1	21.75	1	21.80	21.80	0	13,909	0.00%
2022/09/26	11	21.97	0	0.00	21.90	11	13,779	0.08%
2022/09/23	10	22.15	0	0.00	22.10	10	13,858	0.07%
2022/09/22	2	22.10	0	0.00	22.05	2	14,166	0.01%
2022/09/21	58	22.39	0	0.00	22.25	58	13,819	0.42%
2022/09/16	11	22.45	0.1	22.55	22.50	11	12,936	0.08%
2022/09/15	2	22.55	0	0.00	22.80	2	12,394	0.02%
2022/09/14	1.1	22.66	0	0.00	22.55	1.1	12,235	0.01%
2022/09/12	6	23.02	9	23.08	23.00	-3	12,357	-0.02%
2022/09/07	2.1	22.36	0	0.00	22.45	2.1	12,564	0.02%
2022/09/02	6	22.46	0	0.00	22.40	6	12,609	0.05%
2022/08/29	0.1	22.80	0	0.00	22.65	0.1	12,292	0.00%
2022/08/26	2	23.05	0	0.00	23.00	2	12,167	0.02%
2022/08/24	0	0.00	2	22.95	22.95	-2	12,345	-0.02%
2022/08/22	0	0.00	2	23.05	23.15	-2	12,917	-0.02%
2022/08/15	5.6	22.37	0	0.00	22.45	5.6	13,258	0.04%
2022/08/12	0	23.15	0	0.00	23.05	0	12,964	0.00%
2022/08/11	10	23.15	3	23.18	23.25	7	13,032	0.05%
2022/08/10	0	23.00	0.5	23.00	23.00	-0.5	13,266	0.00%
2022/08/09	0	23.10	0	0.00	23.10	0	13,341	0.00%
2022/08/08	0	23.00	0	0.00	23.10	0	13,627	0.00%
2022/08/05	19	23.15	19	22.95	22.95	0	13,998	0.00%
2022/08/03	9	22.85	9	23.10	23.10	0	14,339	0.00%
2022/08/02	0	0.00	2	22.95	22.95	-2	14,540	-0.01%
2022/08/01	7	22.90	27	23.03	23.10	-20	14,559	-0.14%
2022/07/29	0.1	22.85	0	0.00	22.80	0.1	14,703	0.00%
2022/07/28	0	0.00	5	23.00	23.05	-5	14,760	-0.03%
2022/07/25	83	22.80	83	22.70	22.80	0	15,025	0.00%
2022/07/22	2	22.45	3	22.57	22.70	-1	15,281	-0.01%
2022/07/21	7	21.99	20	22.20	22.40	-13	15,449	-0.08%
2022/07/20	13	22.00	0	0.00	22.10	13	15,553	0.08%
2022/07/18	1	21.85	0	0.00	21.90	1	16,960	0.01%
2022/07/14	0	0.00	5	22.15	22.00	-5	17,639	-0.03%
2022/07/13	0	0.00	1	22.25	22.25	-1	17,912	-0.01%
2022/07/12	0	21.75	0	0.00	21.85	0	18,063	0.00%
2022/07/07	1	21.60	0	0.00	21.65	1	18,463	0.01%
2022/07/06	0.1	21.75	0	0.00	21.40	0.1	18,669	0.00%
2022/07/05	1	22.10	0	0.00	22.15	1	18,745	0.01%
2022/07/04	1	22.25	0	0.00	22.30	1	18,905	0.01%
2022/07/01	1	22.30	0	0.00	22.40	1	19,240	0.01%
2022/06/30	1	22.55	0	0.00	22.75	1	19,139	0.01%
2022/06/27	0	0.00	11.2	23.00	22.80	-11.2	18,957	-0.06%
2022/06/24	0.1	22.80	0	0.00	22.75	0.1	18,983	0.00%
2022/06/23	0	22.70	0	0.00	22.85	0	19,001	0.00%
2022/06/22	1	22.70	0	0.00	22.70	1	18,963	0.01%
2022/06/20	0.1	22.40	6	22.24	22.35	-6	18,967	-0.03%
2022/06/17	1	22.50	0	0.00	22.55	1	18,913	0.01%
2022/06/16	1	22.85	0	0.00	22.75	1	18,705	0.01%
2022/06/14	10	22.88	0	0.00	22.80	10	19,329	0.05%
2022/06/13	0	0.00	1	23.00	23.00	-1	20,222	0.00%
2022/06/07	0	0.00	0.1	23.10	23.00	-0.1	20,200	0.00%
2022/06/02	1.1	23.15	0	0.00	23.10	1.1	20,300	0.01%
2022/06/01	0	0.00	2	23.15	23.05	-2	20,525	-0.01%
2022/05/31	0.4	22.95	0	0.00	23.00	0.4	20,364	0.00%
2022/05/30	0.1	22.90	2	22.95	22.95	-1.9	19,828	-0.01%
2022/05/27	0	0.00	2	22.85	22.80	-2	19,772	-0.01%
2022/05/26	0.2	22.70	0	0.00	22.50	0.2	19,786	0.00%
2022/05/23	6	22.22	0	0.00	22.20	6	19,825	0.03%
2022/05/20	4.2	22.60	0	0.00	22.60	4.2	19,757	0.02%
2022/05/18	0	22.85	2	23.05	23.05	-2	19,607	-0.01%
2022/05/17	0	0.00	0.4	23.05	22.90	-0.4	19,367	0.00%
2022/05/16	2	22.50	3	22.72	23.00	-1	19,276	-0.01%
2022/05/13	1.4	22.28	1	22.65	22.90	0.4	19,087	0.00%
2022/05/12	0	22.85	0	0.00	23.00	0	18,806	0.00%
2022/05/11	12	22.98	11	23.05	23.00	1	18,636	0.01%
2022/05/10	0	0.00	3	22.97	23.05	-3	18,654	-0.02%
2022/05/09	2	22.53	1	22.85	22.65	1	18,542	0.01%
2022/05/06	1	22.60	6	22.60	22.60	-5	18,525	-0.03%
2022/05/05	12.1	22.61	10	22.91	22.55	2.1	18,546	0.01%
2022/05/04	3	22.55	12	22.49	22.65	-9	18,562	-0.05%
2022/05/03	0	22.15	0	0.00	22.10	0	18,536	0.00%
2022/04/29	10	22.20	0	0.00	22.25	10	18,661	0.05%
2022/04/28	3.1	21.84	0	0.00	22.00	3.1	18,851	0.02%
2022/04/27	4	22.10	0	0.00	22.10	4	18,641	0.02%
2022/04/26	2.1	22.38	11	22.59	22.60	-8.9	18,406	-0.05%
2022/04/25	40	22.29	0	0.00	22.20	40	18,360	0.22%
2022/04/22	46.3	22.81	4	22.95	22.80	42.3	17,961	0.24%
2022/04/21	8	25.32	0	0.00	25.40	8	16,765	0.05%
2022/04/20	0.1	25.25	0	0.00	25.20	0.1	16,338	0.00%
2022/04/19	4	25.28	0	0.00	25.20	4	16,006	0.02%
2022/04/18	4	25.31	0	0.00	25.40	4	15,785	0.03%
2022/04/15	3	25.35	15	25.30	25.45	-12	15,557	-0.08%
2022/04/14	0	0.00	1	25.50	25.40	-1	15,513	-0.01%
2022/04/13	2	25.45	0	0.00	25.70	2	15,426	0.01%
2022/04/12	3	25.45	0	0.00	25.35	3	15,428	0.02%
2022/04/11	5	25.78	5	26.10	25.65	0	15,208	0.00%
2022/04/08	2	26.15	0	0.00	26.15	2	14,879	0.01%
2022/04/07	12	26.32	2	26.05	26.05	10	14,650	0.07%
2022/04/06	10	26.66	0	0.00	26.90	10	14,276	0.07%
2022/04/01	2	26.63	2	26.70	26.90	0	14,110	0.00%
2022/03/31	3	26.87	0	26.95	26.80	3	14,020	0.02%
2022/03/30	0	0.00	2	26.90	26.90	-2	13,893	-0.01%
2022/03/28	1	26.80	14	27.20	27.20	-13	14,061	-0.09%
2022/03/25	10	26.90	0	0.00	27.00	10	14,183	0.07%
2022/03/24	13	26.75	11	26.90	26.90	2	14,299	0.01%
2022/03/23	6	26.80	8	26.84	26.75	-2	14,477	-0.01%
2022/03/22	0.1	26.75	0	0.00	27.00	0.1	14,460	0.00%
2022/03/21	2	26.92	0	0.00	26.80	2	14,428	0.01%
2022/03/18	0	0.00	2	26.95	27.00	-2	14,336	-0.01%
2022/03/17	94	26.81	90	27.05	26.80	4	14,138	0.03%
2022/03/16	8	26.76	102	26.85	27.00	-94	14,342	-0.66%	大賣/
2022/03/15	0	0.00	1	25.75	25.80	-1	13,601	-0.01%
2022/03/14	0	0.00	0	25.90	25.90	0	13,626	0.00%
2022/03/11	0	0.00	3	25.77	25.85	-3	13,620	-0.02%
2022/03/10	0	0.00	5	25.55	25.70	-5	13,782	-0.04%
2022/03/09	2	25.15	8	25.10	25.30	-6	13,886	-0.04%
2022/03/08	3	25.00	17	25.11	25.10	-14	13,954	-0.10%
2022/03/07	1	25.00	0	0.00	25.35	1	13,844	0.01%
2022/03/04	0	0.00	0.2	25.75	25.70	-0.2	14,002	0.00%
2022/03/03	0	0.00	0.1	25.95	25.95	-0.1	14,031	0.00%
2022/03/01	0	0.00	0.1	25.79	25.80	-0.1	13,999	0.00%
2022/02/23	10	25.85	11	25.80	25.85	-1	13,790	-0.01%
2022/02/18	4	25.63	0	0.00	25.75	4	14,037	0.03%
2022/02/17	0	0.00	6	25.40	25.50	-6	14,139	-0.04%
2022/02/16	1	25.40	0	0.00	25.35	1	14,317	0.01%
2022/02/15	3	25.32	3	25.25	25.25	0	14,661	0.00%
2022/02/14	1	25.45	0	0.00	25.50	1	14,562	0.01%
2022/02/11	8	25.65	0	0.00	25.75	8	14,683	0.05%
2022/02/10	3	25.55	2	25.65	25.70	1	14,630	0.01%
2022/02/08	4	25.45	0.6	25.50	25.55	3.4	14,365	0.02%
2022/02/07	7	25.16	0	0.00	25.15	7	14,350	0.05%
2022/01/26	0	0.00	1	25.25	25.20	-1	14,168	-0.01%
2022/01/25	0	0.00	2.2	25.16	25.25	-2.2	14,108	-0.02%
2022/01/24	0	0.00	4	25.10	25.45	-4	14,016	-0.03%
2022/01/21	13	25.13	3	25.33	25.45	10	13,937	0.07%
2022/01/20	0	0.00	1.1	25.35	25.45	-1.1	13,623	-0.01%
2022/01/19	2	25.50	0	0.00	25.45	2	13,645	0.01%
2022/01/18	2	25.55	11	25.47	25.45	-9	13,570	-0.07%
2022/01/17	0	0.00	1	25.05	25.30	-1	13,371	-0.01%
2022/01/14	2	25.00	6	25.03	25.15	-4	13,448	-0.03%
2022/01/13	0	0.00	11	25.00	25.00	-11	13,383	-0.08%
2022/01/12	1	24.80	5	25.05	24.90	-4	13,374	-0.03%
2022/01/11	2	24.95	2.2	24.94	25.00	-0.2	13,316	0.00%
2022/01/10	1	24.65	1	24.80	24.85	0	13,251	0.00%
2022/01/07	3	24.68	2	24.60	24.75	1	13,251	0.01%
2022/01/06	0	0.00	2	24.55	24.65	-2	13,149	-0.02%
2022/01/05	1	24.50	3	24.47	24.55	-2	13,282	-0.02%
2022/01/04	1	24.30	5	24.31	24.35	-4	13,433	-0.03%
2021/12/30	2	24.13	0	0.00	24.20	2	13,610	0.01%
2021/12/29	0	0.00	9	24.16	24.25	-9	13,801	-0.07%
2021/12/28	1	24.10	0	24.20	24.20	1	13,908	0.01%
2021/12/27	1	24.05	0	0.00	24.15	1	14,016	0.01%
2021/12/24	2	23.90	1	24.05	24.05	1	14,162	0.01%
2021/12/23	7	23.81	5	24.00	23.80	2	14,345	0.01%
2021/12/22	2	23.83	0.1	23.95	24.00	1.9	14,331	0.01%
2021/12/21	1	23.85	0	0.00	23.85	1	14,301	0.01%
2021/12/15	4	23.85	0	0.00	23.75	4	14,593	0.03%
2021/12/14	5	23.83	0	0.00	23.85	5	14,837	0.03%
2021/12/13	3	24.20	0	0.00	24.05	3	14,932	0.02%
2021/12/10	28	24.40	26	24.37	24.30	2	15,016	0.01%
2021/12/09	1	23.75	1	23.80	24.00	0	14,564	0.00%
2021/12/08	2	23.73	0	0.00	23.60	2	14,393	0.01%
2021/12/07	1	23.70	10	23.80	23.75	-9	14,292	-0.06%
2021/12/06	5	23.30	10	23.82	23.85	-5	14,248	-0.04%
2021/12/03	6	23.40	6	23.30	23.30	0	14,120	0.00%
2021/12/01	0	0.00	1	23.30	23.45	-1	14,217	-0.01%
2021/11/30	2	23.30	0	0.00	23.15	2	14,157	0.01%
2021/11/29	1	23.20	6	23.35	23.35	-5	13,775	-0.04%
2021/11/26	1	23.35	0	0.00	23.40	1	13,747	0.01%
2021/11/25	4	23.63	1	23.65	23.60	3	13,801	0.02%
2021/11/24	0	0.00	45	23.67	23.75	-45	13,816	-0.33%
2021/11/23	8.2	23.39	1	23.50	23.55	7.2	13,803	0.05%
2021/11/22	4.1	23.48	0	0.00	23.55	4.1	13,715	0.03%
2021/11/19	2.2	23.43	0	0.00	23.55	2.2	13,665	0.02%
2021/11/18	22.1	23.55	0	0.00	23.60	22.1	13,652	0.16%
2021/11/17	34.1	23.62	0.1	23.70	23.75	34	13,573	0.25%
2021/11/16	15.1	23.55	10	23.75	23.70	5.1	13,647	0.04%
2021/11/15	2	23.60	0	0.00	23.70	2	13,673	0.01%
2021/11/12	7.1	23.86	0	0.00	23.90	7.1	13,587	0.05%
2021/11/11	5	24.05	5	24.10	24.10	0	13,693	0.00%
2021/11/10	2.2	24.03	0	0.00	24.15	2.2	13,861	0.02%
2021/11/08	0	24.25	3	24.25	24.40	-3	13,820	-0.02%
2021/11/05	1	24.15	1	24.40	24.35	0	13,925	0.00%
2021/11/04	1	24.30	0	0.00	24.30	1	14,145	0.01%
2021/11/03	12	24.45	3	24.47	24.55	9	14,093	0.06%
2021/11/02	1	24.25	0.1	24.30	24.20	0.9	14,152	0.01%
2021/11/01	0.1	24.20	1.3	24.24	24.20	-1.2	14,143	-0.01%
2021/10/29	1	24.50	0	0.00	24.45	1	14,135	0.01%
2021/10/28	0	0.00	4	24.74	24.85	-4	14,038	-0.03%
2021/10/27	0	0.00	1	24.75	24.80	-1	14,068	-0.01%
2021/10/26	0.3	24.45	3	24.53	24.60	-2.7	14,283	-0.02%
2021/10/25	1	24.40	0	0.00	24.45	1	14,277	0.01%
2021/10/22	0	0.00	0.3	24.23	24.30	-0.3	14,325	0.00%
2021/10/21	0	0.00	12	24.15	24.00	-12	14,203	-0.08%
2021/10/20	3.1	23.90	3	24.03	23.90	0.1	14,157	0.00%
2021/10/19	0.2	23.98	2	24.00	23.90	-1.9	14,188	-0.01%
2021/10/18	0.1	24.05	0	0.00	24.05	0.1	14,411	0.00%
2021/10/15	1	24.15	0	0.00	24.05	1	14,547	0.01%
2021/10/14	0	0.00	0.1	24.15	24.15	-0.1	14,556	0.00%
2021/10/13	0	0.00	0	24.25	24.10	0	14,681	0.00%
2021/10/12	2	24.23	4.3	24.18	24.10	-2.3	14,657	-0.02%
2021/10/08	0	0.00	2	24.15	24.15	-2	14,498	-0.01%
2021/10/07	74	24.15	77	23.93	24.15	-3	14,633	-0.02%
2021/10/06	4	23.65	0	0.00	23.90	4	14,678	0.03%
2021/10/04	1	23.50	20	23.60	23.60	-19	14,670	-0.13%
2021/10/01	0	0.00	10	23.60	23.60	-10	14,639	-0.07%
2021/09/30	1	23.60	4	23.55	23.60	-3	14,627	-0.02%
2021/09/29	0	0.00	1	23.70	23.85	-1	14,576	-0.01%
2021/09/28	2	24.08	19	23.90	24.00	-17	14,479	-0.12%
2021/09/27	0	0.00	14	24.24	24.30	-14	14,433	-0.10%
2021/09/24	10	24.15	0	0.00	24.15	10	14,547	0.07%
2021/09/23	118	24.01	123	24.29	24.00	-5	14,687	-0.03%	大買/大賣/
2021/09/22	0	0.00	10	24.05	24.05	-10	14,591	-0.07%
2021/09/17	9	23.61	3	23.63	23.50	6	14,235	0.04%
2021/09/16	0	0.00	30	23.53	23.60	-30	14,007	-0.21%
2021/09/15	0	0.00	13	23.39	23.40	-13	14,018	-0.09%
2021/09/14	0	0.00	2	23.13	23.10	-2	14,051	-0.01%
2021/09/13	0.1	22.90	10	22.90	22.90	-10	14,292	-0.07%
2021/09/10	0	0.00	3	22.75	22.80	-3	14,456	-0.02%
2021/09/09	4	22.68	0	0.00	22.65	4	14,787	0.03%
2021/09/08	0	0.00	3	22.70	22.80	-3	15,007	-0.02%
2021/09/07	55	22.85	1	22.60	23.00	54	15,172	0.36%
2021/09/02	1	22.60	1	22.55	22.55	0	15,551	0.00%
2021/08/31	0	0.00	9	22.74	22.90	-9	15,853	-0.06%
2021/08/30	5	22.59	7	22.65	22.70	-2	15,925	-0.01%
2021/08/26	2	22.33	11	22.36	22.45	-9	16,008	-0.06%
2021/08/25	0	0.00	18	22.53	22.55	-18	16,117	-0.11%
2021/08/24	1	22.50	4	22.55	22.55	-3	16,090	-0.02%
2021/08/23	10	22.60	12	22.38	22.35	-2	16,045	-0.01%
2021/08/20	18	22.44	7	22.41	22.35	11	16,081	0.07%
2021/08/19	1	22.05	33	22.30	22.30	-32	16,144	-0.20%
2021/08/18	15	22.19	30	22.28	22.30	-15	15,964	-0.09%
2021/08/17	40	22.16	97.1	22.21	22.30	-57.1	15,900	-0.36%
2021/08/16	0	0.00	1	21.70	21.70	-1	15,513	-0.01%
2021/08/13	0	0.00	41	21.65	21.65	-41	16,457	-0.25%
2021/08/12	1	21.55	0	0.00	21.55	1	16,734	0.01%
2021/08/11	0	0.00	8	21.80	21.80	-8	16,849	-0.05%
2021/08/10	30	21.75	47.5	21.69	21.85	-17.5	17,030	-0.10%
2021/08/09	0	0.00	0.5	21.45	21.40	-0.5	17,094	0.00%
2021/08/06	1	21.50	0	0.00	21.45	1	17,339	0.01%
2021/08/05	2	21.45	0	0.00	21.55	2	17,850	0.01%
2021/08/04	18	21.40	0	0.00	21.45	18	18,453	0.10%
2021/08/03	3	21.50	0	0.00	21.55	3	18,878	0.02%
2021/08/02	3	21.50	2	21.60	21.60	1	19,120	0.01%
2021/07/30	7	21.52	10	21.50	21.60	-3	19,314	-0.02%
2021/07/29	1	21.65	0	0.00	21.70	1	19,327	0.01%
2021/07/28	22	21.65	0	0.00	21.75	22	19,507	0.11%
2021/07/27	1	21.85	0	0.00	21.85	1	19,971	0.01%
2021/07/26	2	21.85	0	0.00	21.85	2	20,249	0.01%
2021/07/23	3.1	21.90	0	0.00	21.90	3.1	20,511	0.01%
2021/07/22	11	21.86	0	0.00	22.00	11	20,972	0.05%
2021/07/21	3	21.95	0	0.00	22.00	3	21,041	0.01%
2021/07/20	4	22.00	11	22.04	22.05	-7	21,251	-0.03%
2021/07/19	1	22.05	0	0.00	22.05	1	22,468	0.00%
2021/07/16	3	22.05	10	22.10	22.15	-7	23,230	-0.03%
2021/07/15	3	22.05	1	22.20	22.15	2	23,471	0.01%
2021/07/14	1.1	22.06	1	22.20	22.20	0.1	23,724	0.00%
2021/07/13	7	22.13	0	0.00	22.20	7	23,976	0.03%
2021/07/12	3	22.13	0	0.00	22.10	3	24,047	0.01%
2021/07/09	7	22.03	0	0.00	22.10	7	24,178	0.03%
2021/07/07	6	22.27	0	0.00	22.30	6	24,722	0.02%
2021/07/06	0	0.00	6	22.43	22.45	-6	24,891	-0.02%
2021/07/05	0	0.00	12	22.20	22.25	-12	25,062	-0.05%
2021/07/02	1	22.10	1	22.10	22.05	0	25,366	0.00%
2021/07/01	26.1	22.07	16	22.33	22.00	10.1	25,664	0.04%
2021/06/30	2	22.50	4	22.46	22.35	-2	25,955	-0.01%
2021/06/29	2.1	22.03	0	22.10	22.05	2	26,300	0.01%
2021/06/28	3.1	22.02	0	0.00	22.00	3.1	27,021	0.01%
2021/06/25	2	22.15	9	22.06	22.05	-7	28,652	-0.02%
2021/06/24	5	22.10	0	0.00	22.10	5	29,580	0.02%
2021/06/23	9.1	22.10	0	0.00	22.10	9.1	29,494	0.03%
2021/06/22	22.1	22.40	0	0.00	22.30	22.1	29,422	0.07%
2021/06/21	7	22.79	4	22.68	22.60	3	29,223	0.01%
2021/06/18	3	22.93	0	0.00	23.05	3	29,234	0.01%
2021/06/17	2	22.78	0	0.00	23.05	2	29,140	0.01%
2021/06/16	0	0.00	6	22.78	23.00	-6	29,508	-0.02%
2021/06/15	1	22.35	7	22.47	22.50	-6	29,564	-0.02%
2021/06/11	2.1	22.68	7	22.75	22.65	-4.9	29,429	-0.02%
2021/06/10	2.1	22.68	1	22.60	22.85	1.1	29,604	0.00%
2021/06/08	1	23.05	1	23.15	23.15	0	29,258	0.00%
2021/06/07	4.3	23.00	0	0.00	23.05	4.3	29,400	0.01%
2021/06/04	1.1	23.20	0	0.00	23.20	1.1	29,270	0.00%
2021/06/03	0	0.00	2	23.30	23.40	-2	29,369	-0.01%
2021/06/02	2.1	23.14	0	0.00	23.10	2.1	29,417	0.01%
2021/06/01	0.1	23.52	0	0.00	23.45	0.1	29,497	0.00%
2021/05/31	1.2	23.31	0	0.00	23.45	1.2	29,720	0.00%
2021/05/28	1.2	23.46	0.1	23.45	23.30	1.1	29,823	0.00%
2021/05/25	1	23.15	1	23.30	23.35	0	30,387	0.00%
2021/05/21	61	23.80	31.1	25.44	23.30	29.9	30,619	0.10%
2021/05/20	12	23.58	5	23.18	23.15	7	29,730	0.02%
2021/05/19	4.2	22.86	0	0.00	22.80	4.2	29,611	0.01%
2021/05/18	33.3	22.71	2	22.85	22.90	31.3	29,662	0.11%
2021/05/17	1	21.85	0	0.00	21.90	1	29,711	0.00%
2021/05/14	1	22.60	2	22.55	22.70	-1	29,477	0.00%
2021/05/13	1	21.80	0	0.00	22.95	1	29,414	0.00%
2021/05/12	1	23.00	163	21.80	22.35	-162	28,977	-0.56%	大賣/鉅額交易
2021/05/11	6	23.76	3	23.85	23.50	3	28,510	0.01%
2021/05/10	1	24.10	0	0.00	24.30	1	28,151	0.00%
2021/05/07	0	0.00	4	24.26	24.55	-4	28,250	-0.01%
2021/05/06	198	24.30	198	23.91	24.30	0	28,595	0.00%	大買/大賣/
2021/05/05	0	0.00	2	23.90	23.90	-2	28,795	-0.01%
2021/05/04	5	23.24	2	23.55	23.50	3	28,742	0.01%
2021/05/03	2	24.43	0	0.00	24.35	2	28,422	0.01%
2021/04/29	2	24.80	0	0.00	25.00	2	28,268	0.01%
2021/04/28	44	24.91	11	25.08	24.90	33	28,069	0.12%
2021/04/27	1	24.60	0	0.00	24.65	1	28,040	0.00%
2021/04/26	3	24.60	0	0.00	24.75	3	27,948	0.01%
2021/04/23	106	24.59	15.5	24.72	24.80	90.5	27,869	0.32%	大買/
2021/04/22	28	27.49	56	27.50	27.40	-28	27,381	-0.10%
2021/04/21	7	27.62	8	27.73	27.80	-1	26,955	0.00%
2021/04/20	5	27.80	50	27.55	27.75	-45	26,708	-0.17%
2021/04/19	5	27.30	3	27.37	27.55	2	26,542	0.01%
2021/04/16	6	26.97	40	27.05	27.15	-34	26,408	-0.13%
2021/04/15	32	26.69	0	0.00	26.70	32	26,404	0.12%
2021/04/14	4	26.68	83	26.90	26.70	-79	26,325	-0.30%
2021/04/13	39	27.13	5.1	27.15	26.80	33.9	26,419	0.13%
2021/04/12	0.5	27.30	0	0.00	27.20	0.5	26,390	0.00%
2021/04/09	2	27.30	0	0.00	27.20	2	26,267	0.01%
2021/04/08	16	27.18	1	27.20	27.15	15	26,006	0.06%
2021/04/07	11	27.14	1	27.00	27.10	10	25,692	0.04%
2021/04/01	5	26.88	10	27.05	27.25	-5	24,961	-0.02%
2021/03/31	125	26.71	132	27.00	26.70	-7	24,340	-0.03%	大買/大賣/
2021/03/30	6	26.38	14	26.67	27.00	-8	23,516	-0.03%
2021/03/29	2	25.75	9	25.98	26.10	-7	21,800	-0.03%
2021/03/26	0	0.00	2	23.65	23.75	-2	20,833	-0.01%
2021/03/25	106	23.70	0	0.00	23.70	106	20,876	0.51%	大買/鉅額交易
2021/03/24	190	23.93	190	24.00	23.95	0	20,905	0.00%	大買/大賣/
2021/03/23	0	0.00	1	23.80	24.00	-1	20,979	0.00%
2021/03/22	2	23.60	0	0.00	23.65	2	21,013	0.01%
2021/03/19	7	24.03	13	23.94	23.85	-6	20,917	-0.03%
2021/03/18	3	23.60	9	23.60	23.70	-6	20,499	-0.03%
2021/03/17	142	23.29	149	23.30	23.30	-7	20,434	-0.03%	大買/大賣/
2021/03/16	0	0.00	12	23.27	23.30	-12	20,650	-0.06%
2021/03/15	0	0.00	1	22.80	22.95	-1	20,508	0.00%
2021/03/12	0	0.00	1	23.00	22.90	-1	21,108	0.00%
2021/03/11	10	23.00	2	22.90	22.95	8	21,545	0.04%
2021/03/10	6	22.86	2	22.88	22.70	4	21,436	0.02%
2021/03/09	0	0.00	15	22.62	22.70	-15	21,439	-0.07%
2021/03/08	165	22.42	172	22.55	22.40	-7	21,301	-0.03%	大買/大賣/
2021/03/05	11	21.90	3	22.30	22.40	8	21,213	0.04%
2021/03/04	5	22.20	0	0.00	22.20	5	21,379	0.02%
2021/03/03	0	0.00	5	22.47	22.60	-5	21,278	-0.02%
2021/03/02	103	22.30	66	22.44	22.20	37	21,078	0.18%	大買/
2021/02/26	63	22.18	13	21.87	22.20	50	20,763	0.24%
2021/02/25	3	22.05	4	22.13	22.30	-1	20,441	0.00%
2021/02/24	0	0.00	15	21.95	21.90	-15	20,294	-0.07%
2021/02/23	60	21.70	0	0.00	21.75	60	20,153	0.30%
2021/02/19	4	21.66	1	21.70	21.85	3	19,837	0.02%
2021/02/18	7	21.73	0	0.00	21.90	7	19,673	0.04%
2021/02/17	6	21.78	0	0.00	21.75	6	19,633	0.03%
2021/02/05	0	0.00	3	21.85	21.90	-3	19,297	-0.02%
2021/02/04	2	21.78	9	21.97	21.80	-7	19,223	-0.04%
2021/02/03	0	0.00	2	21.80	21.80	-2	19,168	-0.01%
2021/02/02	11	21.67	51	21.80	21.50	-40	19,207	-0.21%
2021/02/01	1	21.15	0	0.00	21.35	1	19,073	0.01%
2021/01/29	27	21.68	32	22.08	21.45	-5	18,945	-0.03%
2021/01/28	7	22.27	27	22.02	22.15	-20	18,567	-0.11%
2021/01/27	48	21.84	4	22.11	21.80	44	17,970	0.24%
2021/01/26	0	0.00	2	21.48	21.40	-2	17,454	-0.01%
2021/01/25	49	21.39	50	21.31	21.40	-1	17,231	-0.01%
2021/01/22	11	21.15	4.2	21.18	21.30	6.8	17,126	0.04%
2021/01/21	0	0.00	8	20.89	20.80	-8	17,116	-0.05%
2021/01/20	6	20.99	131	21.09	20.80	-125	17,063	-0.73%	大賣/鉅額交易
2021/01/19	32	21.82	60	21.88	21.50	-28	16,553	-0.17%
2021/01/18	11	21.57	10	21.55	21.55	1	16,285	0.01%
2021/01/15	187	22.40	161	22.47	22.25	26	15,964	0.16%	大買/大賣/
2021/01/14	70	22.34	16	22.20	22.25	54	15,247	0.35%
2021/01/13	12	21.93	7	21.86	21.80	5	14,793	0.03%
2021/01/12	1	21.65	7	21.76	21.65	-6	14,595	-0.04%
2021/01/11	135	21.80	153.3	21.53	21.80	-18.3	14,313	-0.13%	大買/大賣/
2021/01/08	5	21.02	28	21.37	21.50	-23	14,022	-0.16%
2021/01/07	5	21.05	30.4	21.08	21.00	-25.4	13,760	-0.18%
2021/01/06	109	21.06	101	21.75	21.05	8	13,606	0.06%	大買/大賣/
2021/01/05	13	21.55	27	21.26	21.55	-14	13,173	-0.11%
2021/01/04	3	20.85	3	20.93	20.80	0	12,853	0.00%
2020/12/30	0	0.00	1	20.90	20.90	-1	12,734	-0.01%
2020/12/29	0	0.00	10.8	20.90	20.95	-10.8	12,693	-0.08%
2020/12/28	1	20.85	1	20.80	20.80	0	12,620	0.00%
2020/12/24	1	20.50	0	0.00	20.40	1	12,651	0.01%
2020/12/22	7	20.44	1	20.45	20.45	6	12,649	0.05%
2020/12/21	4	20.38	0	0.00	20.50	4	12,678	0.03%
2020/12/18	0	0.00	10	20.86	20.70	-10	12,601	-0.08%
2020/12/17	1	20.95	28.2	20.88	21.00	-27.2	12,419	-0.22%
2020/12/16	2	20.65	18	20.80	20.85	-16	12,187	-0.13%
2020/12/15	4	20.61	6	20.65	20.50	-2	12,107	-0.02%
2020/12/14	2	20.73	37	20.74	20.60	-35	11,954	-0.29%
2020/12/11	7	20.46	0	0.00	20.45	7	11,827	0.06%
2020/12/10	3	20.43	3	20.52	20.50	0	11,771	0.00%
2020/12/09	43	20.39	1	20.45	20.50	42	11,429	0.37%
2020/12/08	69	20.35	77	20.31	20.35	-8	11,188	-0.07%
2020/12/07	2	19.90	16	19.94	20.10	-14	10,549	-0.13%
2020/12/04	12	19.55	5	19.57	19.55	7	10,110	0.07%
2020/12/03	0	0.00	4	19.38	19.45	-4	9,979	-0.04%
2020/12/02	0	0.00	2	19.38	19.35	-2	9,941	-0.02%
2020/12/01	3	19.20	0	0.00	19.30	3	9,993	0.03%
2020/11/30	3	19.25	0	0.00	19.30	3	10,289	0.03%
2020/11/27	4	19.33	0	0.00	19.25	4	10,617	0.04%
2020/11/26	1	19.45	0	0.00	19.55	1	10,565	0.01%
2020/11/24	5	19.60	5	19.80	19.60	0	10,785	0.00%
2020/11/23	0	0.00	3	19.70	19.70	-3	10,790	-0.03%
2020/11/20	0	0.00	1	19.55	19.55	-1	10,704	-0.01%
2020/11/19	0	0.00	1.6	19.53	19.50	-1.6	10,855	-0.01%
2020/11/18	0	0.00	3	19.52	19.55	-3	10,804	-0.03%
2020/11/17	56	19.40	56	19.50	19.40	0	10,887	0.00%
2020/11/16	0	0.00	4	19.36	19.40	-4	11,036	-0.04%
2020/11/12	0	0.00	1	19.05	19.10	-1	10,938	-0.01%
2020/11/11	0	0.00	3	19.17	19.35	-3	10,973	-0.03%
2020/11/10	1	18.95	4	19.04	19.10	-3	10,799	-0.03%
2020/11/09	0	0.00	1	18.80	18.95	-1	10,688	-0.01%
2020/11/06	0	0.00	10	18.90	18.90	-10	10,631	-0.09%
2020/11/02	0	0.00	1	18.70	18.65	-1	11,041	-0.01%
2020/10/30	1	18.85	1	18.80	18.60	0	11,214	0.00%
2020/10/29	0	0.00	10	18.84	18.95	-10	11,114	-0.09%
2020/10/28	0	0.00	102	18.75	18.75	-102	11,010	-0.93%	大賣/鉅額交易
2020/10/27	0	0.00	200	18.65	18.60	-200	11,111	-1.80%	大賣/鉅額交易
2020/10/26	1	18.60	0	0.00	18.65	1	11,163	0.01%
2020/10/23	1	18.55	0	0.00	18.60	1	11,203	0.01%
2020/10/22	20	18.50	0	0.00	18.50	20	11,314	0.18%
2020/10/21	9	18.51	0	0.00	18.50	9	11,217	0.08%
2020/10/20	2	18.58	0	0.00	18.60	2	11,280	0.02%
2020/10/19	0	0.00	1	18.65	18.55	-1	11,369	-0.01%
2020/10/16	3	18.62	0	0.00	18.55	3	11,463	0.03%
2020/10/15	2	18.73	0	0.00	18.70	2	11,616	0.02%
2020/10/14	1	18.75	0	0.00	18.95	1	11,855	0.01%
2020/10/12	6	18.76	0	0.00	18.70	6	13,454	0.04%
2020/10/08	3	18.87	0	0.00	18.85	3	13,774	0.02%
2020/10/07	3	18.93	0	0.00	18.90	3	13,994	0.02%
2020/10/06	1	18.95	0	0.00	19.00	1	14,320	0.01%
2020/10/05	4	18.95	0	0.00	18.90	4	14,469	0.03%
2020/09/30	1	19.05	0	0.00	19.05	1	14,696	0.01%
2020/09/29	23	19.35	23	19.39	19.35	0	14,990	0.00%
2020/09/28	16	19.30	17	18.92	19.30	-1	15,118	-0.01%
2020/09/25	0	0.00	1	18.85	18.90	-1	15,290	-0.01%
2020/09/23	2	19.05	0	0.00	19.15	2	15,432	0.01%
2020/09/22	1	19.05	0	0.00	19.10	1	15,484	0.01%
2020/09/21	0	0.00	1	19.45	19.35	-1	15,530	-0.01%
2020/09/18	5	19.70	10	19.45	19.70	-5	15,606	-0.03%
2020/09/17	3	19.35	0	0.00	19.40	3	15,581	0.02%
2020/09/16	6	19.36	8	19.57	19.35	-2	15,678	-0.01%
2020/09/15	0	0.00	7	19.51	19.45	-7	15,849	-0.04%
2020/09/14	1	19.15	0	0.00	19.15	1	15,963	0.01%
2020/09/10	1	19.05	0	0.00	19.10	1	16,183	0.01%
2020/09/09	1	18.95	0	0.00	19.00	1	16,241	0.01%
2020/09/07	4	19.10	10	19.25	19.10	-6	16,361	-0.04%
2020/09/04	6	19.00	10	19.05	19.20	-4	16,455	-0.02%
2020/09/03	92	19.28	81	19.70	19.25	11	16,475	0.07%
2020/09/02	81	19.59	83	19.24	19.60	-2	16,239	-0.01%
2020/09/01	0	0.00	5	18.80	18.85	-5	15,781	-0.03%
2020/08/28	0.7	18.90	0	0.00	18.85	0.7	15,639	0.00%
2020/08/27	6	18.90	6	19.00	18.90	0	15,778	0.00%
2020/08/26	70	18.95	68	18.80	18.95	2	15,771	0.01%
2020/08/25	13	18.80	17	18.62	18.80	-4	15,912	-0.03%
2020/08/24	11	18.45	11	18.40	18.45	0	16,007	0.00%
2020/08/21	21	18.35	1	18.55	18.40	20	16,093	0.12%
2020/08/20	4	18.30	0	0.00	18.35	4	15,943	0.03%
2020/08/19	2	18.65	30	18.60	18.60	-28	15,746	-0.18%
2020/08/18	0	0.00	5	18.70	18.75	-5	15,642	-0.03%
2020/08/17	0	0.00	1	18.65	18.70	-1	15,667	-0.01%
2020/08/14	0	0.00	1	18.65	18.65	-1	15,663	-0.01%
2020/08/13	1	18.50	0	0.00	18.60	1	15,700	0.01%
2020/08/11	67	18.80	66	19.10	18.80	1	15,679	0.01%
2020/08/10	0	0.00	9	18.88	19.00	-9	15,801	-0.06%
2020/08/07	0	0.00	1	18.65	18.70	-1	15,840	-0.01%
2020/08/06	5	18.65	1	18.80	18.75	4	15,887	0.03%
2020/08/05	0	0.00	5	18.70	18.60	-5	15,880	-0.03%
2020/08/04	4	18.50	0	0.00	18.45	4	15,828	0.03%
2020/08/03	16	18.35	13	18.70	18.35	3	15,804	0.02%
2020/07/31	2	18.45	0	0.00	18.65	2	15,733	0.01%
2020/07/30	1	18.30	1	18.50	18.45	0	15,632	0.00%
2020/07/29	20	18.26	21	18.31	18.25	-1	15,560	-0.01%
2020/07/28	1	18.35	2	18.30	18.30	-1	15,654	-0.01%
2020/07/27	3	18.43	7	18.50	18.35	-4	15,768	-0.03%
2020/07/23	2	18.70	0	0.00	18.75	2	15,887	0.01%
2020/07/22	131	18.85	130	18.85	18.85	1	15,949	0.01%	大買/大賣/
2020/07/17	6	18.43	2	18.50	18.40	4	15,815	0.03%
2020/07/16	8	20.04	25	20.08	20.00	-17	15,249	-0.11%
2020/07/15	2	20.30	5	20.25	20.20	-3	14,580	-0.02%
2020/07/14	1	20.35	0	0.00	20.10	1	14,213	0.01%
2020/07/13	30	20.25	2	20.20	20.25	28	14,007	0.20%
2020/07/10	4	19.95	1	20.10	20.00	3	13,953	0.02%
2020/07/09	54	20.15	53	20.45	20.15	1	13,924	0.01%
2020/07/08	2	20.08	23	20.29	20.40	-21	13,653	-0.15%
2020/07/07	40	20.05	45	20.09	20.05	-5	13,266	-0.04%
2020/07/06	0	0.00	9	19.99	20.05	-9	13,210	-0.07%
2020/07/03	47	19.80	60	20.01	19.80	-13	13,180	-0.10%
2020/07/02	51	19.95	64	19.64	19.95	-13	13,274	-0.10%
2020/07/01	0	0.00	12	19.65	19.55	-12	13,300	-0.09%
2020/06/30	4	19.29	3	19.50	19.25	1	13,330	0.01%
2020/06/29	0	0.00	20	19.35	19.45	-20	13,548	-0.15%
2020/06/23	2	19.30	0	0.00	19.40	2	13,543	0.01%
2020/06/19	2	19.65	0	0.00	19.50	2	13,614	0.01%
2020/06/18	0	0.00	2	19.50	19.55	-2	13,515	-0.01%
2020/06/17	0	0.00	7	19.35	19.35	-7	13,523	-0.05%
2020/06/12	1	18.95	0	0.00	18.90	1	14,423	0.01%
2020/06/11	3	19.13	0	0.00	19.10	3	14,618	0.02%
2020/06/10	2.2	19.14	0	0.00	19.10	2.2	14,741	0.02%
2020/06/08	3	19.17	0	0.00	19.20	3	15,383	0.02%
2020/06/05	0	0.00	1	19.05	19.10	-1	15,240	-0.01%
2020/06/04	0	0.00	1	19.05	19.05	-1	15,404	-0.01%
2020/06/01	0	0.00	17	18.90	18.90	-17	15,699	-0.11%
2020/05/29	1	18.45	1	19.10	19.10	0	15,590	0.00%
2020/05/27	12	18.59	1	18.70	18.65	11	15,425	0.07%
2020/05/26	0	0.00	3	18.60	18.55	-3	15,503	-0.02%
2020/05/22	6	18.44	0	0.00	18.40	6	15,530	0.04%
2020/05/21	1	18.50	0	0.00	18.60	1	15,507	0.01%
2020/05/20	0	0.00	0	18.55	18.50	0	15,472	0.00%
2020/05/19	5	18.53	0	0.00	18.50	5	15,477	0.03%
2020/05/18	5	18.47	4	18.55	18.45	1	15,490	0.01%
2020/05/15	6	18.45	0	0.00	18.45	6	15,571	0.04%
2020/05/14	8	18.61	0	0.00	18.60	8	15,371	0.05%
2020/05/13	0	0.00	3	18.98	19.00	-3	15,291	-0.02%
2020/05/12	0	0.00	2.1	18.92	18.80	-2.1	15,227	-0.01%
2020/05/11	1	18.80	0	0.00	18.80	1	15,188	0.01%
2020/05/07	1	18.70	0	0.00	18.70	1	15,020	0.01%
2020/05/04	29	18.66	0	0.00	18.60	29	14,921	0.19%
2020/04/30	33	19.10	33	19.10	19.10	0	14,818	0.00%
2020/04/29	0	0.00	17	19.06	19.10	-17	14,753	-0.12%
2020/04/28	40	18.95	72	18.99	18.95	-32	14,786	-0.22%
2020/04/27	0	0.00	3	18.90	18.90	-3	15,015	-0.02%
2020/04/24	7	18.59	0	0.00	18.55	7	14,964	0.05%
2020/04/23	0	0.00	2	18.65	18.75	-2	14,936	-0.01%
2020/04/22	1	18.40	2	18.70	18.70	-1	14,782	-0.01%
2020/04/21	0	0.00	15	18.44	18.45	-15	14,599	-0.10%
2020/04/20	1	18.60	1	18.60	18.70	0	14,385	0.00%
2020/04/17	3	18.90	3	18.65	18.70	0	14,279	0.00%
2020/04/16	1	18.60	1	18.60	18.85	0	14,118	0.00%
2020/04/15	10	18.73	15	18.71	18.85	-5	13,974	-0.04%
2020/04/14	0	0.00	3	18.57	18.55	-3	13,737	-0.02%
2020/04/13	1	18.25	2	18.35	18.35	-1	13,580	-0.01%
2020/04/10	3	18.22	2	18.25	18.30	1	13,588	0.01%
2020/04/09	3	18.20	1	18.20	18.30	2	13,617	0.01%
2020/04/08	0	0.00	4	18.15	18.10	-4	13,490	-0.03%
2020/04/06	0	0.00	3	18.03	18.10	-3	13,184	-0.02%
2020/04/01	0	0.00	2	17.78	17.75	-2	12,974	-0.02%
2020/03/31	2	17.80	27	17.75	17.30	-25	12,808	-0.20%
2020/03/27	0	0.00	4	17.43	17.40	-4	12,423	-0.03%
2020/03/26	0	0.00	1	17.30	17.20	-1	12,348	-0.01%
2020/03/25	0	0.00	2	17.13	17.15	-2	12,456	-0.02%
2020/03/24	1	16.60	9	16.56	16.40	-8	12,272	-0.07%
2020/03/23	5	15.57	0	0.00	15.50	5	12,403	0.04%
2020/03/20	3	16.08	8	16.17	16.20	-5	12,425	-0.04%
2020/03/17	11	16.51	0	0.00	16.50	11	11,487	0.10%
2020/03/16	6	16.79	0	0.00	16.75	6	11,272	0.05%
2020/03/13	14	16.77	0	0.00	17.10	14	11,112	0.13%
2020/03/12	4	17.28	0	0.00	17.20	4	10,597	0.04%
2020/03/11	5	17.86	10	17.85	17.85	-5	10,275	-0.05%
2020/03/10	5	17.70	7	17.80	17.90	-2	10,250	-0.02%
2020/03/09	29	17.92	0	0.00	17.90	29	10,060	0.29%
2020/03/06	8	18.06	0	0.00	18.05	8	9,760	0.08%
2020/03/05	3	18.13	0	0.00	18.15	3	9,657	0.03%
2020/03/04	1	18.15	0	0.00	18.20	1	9,640	0.01%
2020/03/03	6	18.23	0	0.00	18.15	6	9,605	0.06%
2020/03/02	7	18.12	0	0.00	18.10	7	9,672	0.07%
2020/02/27	0	0.00	30	18.45	18.45	-30	10,656	-0.28%
2020/02/26	3	18.10	40	18.33	18.40	-37	10,624	-0.35%
2020/02/25	1	18.15	0	0.00	18.20	1	10,569	0.01%
2020/02/24	1	18.30	8	18.31	18.30	-7	10,610	-0.07%
2020/02/21	5	18.37	1	18.50	18.45	4	10,687	0.04%
2020/02/20	1	18.35	0	0.00	18.40	1	10,780	0.01%
2020/02/19	2	18.35	40	18.35	18.35	-38	10,867	-0.35%
2020/02/18	2	18.30	10	18.40	18.40	-8	10,882	-0.07%
2020/02/17	0	0.00	2	18.55	18.55	-2	10,889	-0.02%
2020/02/11	1	18.40	0	0.00	18.40	1	11,281	0.01%
2020/02/10	0	0.00	5	18.44	18.40	-5	11,380	-0.04%
2020/02/05	0	0.00	5	18.30	18.40	-5	12,620	-0.04%
2020/02/04	4	18.25	0	0.00	18.40	4	12,713	0.03%
2020/02/03	3	18.02	1	18.05	18.15	2	12,822	0.02%
2020/01/31	1	18.50	0	0.00	18.35	1	12,770	0.01%
2020/01/30	9	18.37	1	18.50	18.35	8	12,702	0.06%
2020/01/20	0	0.00	8	19.10	19.10	-8	12,399	-0.06%
2020/01/17	1	18.90	28	18.95	19.00	-27	12,351	-0.22%
2020/01/16	2	18.90	0	0.00	18.95	2	12,359	0.02%
2020/01/10	1	18.80	0	0.00	18.75	1	12,688	0.01%
2020/01/09	1	18.70	0	0.00	18.80	1	12,872	0.01%
2020/01/08	3	18.67	0	0.00	18.60	3	13,033	0.02%
2020/01/07	2	18.80	0	0.00	18.75	2	13,095	0.02%
2019/12/25	0	0.00	1	19.00	18.95	-1	13,347	-0.01%
2019/12/20	0	0.00	2	19.00	19.00	-2	13,328	-0.02%
2019/12/16	2	18.80	0	0.00	18.85	2	12,788	0.02%
2019/12/13	0	0.00	6	18.85	18.85	-6	12,756	-0.05%
2019/12/12	0	0.00	2	18.75	18.75	-2	12,662	-0.02%
2019/12/11	6	18.64	0	0.00	18.70	6	12,643	0.05%
2019/12/10	2	18.65	0	0.00	18.75	2	12,621	0.02%
2019/12/06	0	0.00	2	18.85	18.85	-2	12,692	-0.02%
2019/12/05	0	0.00	1	18.85	18.90	-1	12,656	-0.01%
2019/12/04	0	0.00	1	18.85	18.85	-1	12,621	-0.01%
2019/12/03	0	0.00	10	18.70	18.80	-10	12,693	-0.08%
2019/12/02	3	18.58	0	0.00	18.70	3	12,720	0.02%
2019/11/27	3.5	18.75	5	18.75	18.70	-1.5	12,805	-0.01%
2019/11/25	3	18.80	0	0.00	18.90	3	11,634	0.03%
2019/11/22	5	18.86	0	0.00	18.90	5	11,714	0.04%
2019/11/21	6	18.89	0.4	18.90	18.90	5.6	11,761	0.05%
2019/11/20	0	0.00	3	19.00	19.00	-3	11,701	-0.03%
2019/11/19	0	0.00	22	18.86	18.90	-22	11,818	-0.19%
2019/11/18	0	0.00	5	18.82	18.90	-5	11,891	-0.04%
2019/11/15	0	0.00	1	18.60	18.55	-1	11,897	-0.01%
2019/11/14	2	18.40	0	0.00	18.50	2	11,920	0.02%
2019/11/13	4	18.36	0	0.00	18.30	4	12,032	0.03%
2019/11/12	9	18.46	0	0.00	18.45	9	12,326	0.07%
2019/11/11	5	18.80	0	0.00	18.65	5	12,307	0.04%
2019/11/07	3	18.70	11	18.77	18.70	-8	12,095	-0.07%
2019/11/06	3	18.75	10	18.75	18.70	-7	11,995	-0.06%
2019/11/05	13	18.93	2	19.10	19.05	11	11,818	0.09%
2019/11/04	0	0.00	3	18.43	18.50	-3	11,147	-0.03%
2019/10/31	0	0.00	5	18.20	18.20	-5	11,039	-0.05%
2019/10/30	0	0.00	1	18.20	18.20	-1	10,954	-0.01%
2019/10/24	0	0.00	0	18.25	18.25	0	10,714	0.00%
2019/10/23	0	0.00	1	18.35	18.25	-1	10,716	-0.01%
2019/10/22	0	0.00	51	18.14	18.10	-51	10,629	-0.48%
2019/10/21	5	18.00	0	0.00	18.10	5	10,523	0.05%
2019/10/17	5	17.80	0	0.00	17.90	5	10,518	0.05%
2019/10/16	14	17.83	1	17.85	17.85	13	10,294	0.13%
2019/10/15	5	17.80	0	0.00	17.80	5	10,153	0.05%
2019/10/09	1	17.75	70	17.70	17.70	-69	10,220	-0.68%
2019/10/07	13	17.76	0	0.00	17.80	13	10,323	0.13%
2019/10/04	12	17.85	0	0.00	17.90	12	10,315	0.12%
2019/10/03	0	0.00	3	17.85	17.90	-3	10,373	-0.03%
2019/10/02	2	17.95	0	0.00	17.95	2	10,382	0.02%
2019/09/27	1	17.95	20	18.05	17.90	-19	10,344	-0.18%
2019/09/26	1	18.05	0	0.00	18.05	1	10,328	0.01%
2019/09/24	100	18.35	1	18.40	18.30	99	10,386	0.95%
2019/09/23	2	18.05	1	18.05	18.15	1	10,332	0.01%
2019/09/20	1	18.05	0.1	18.10	18.05	0.9	10,415	0.01%
2019/09/16	0	0.00	2	18.30	18.35	-2	10,594	-0.02%
2019/09/12	0	0.00	3	18.32	18.40	-3	10,709	-0.03%
2019/09/11	0	0.00	20	18.20	18.20	-20	10,735	-0.19%
2019/09/10	0	0.00	1	18.15	18.10	-1	10,699	-0.01%
2019/09/09	0	0.00	102	18.25	18.25	-102	10,562	-0.97%	大賣/鉅額交易
2019/09/06	24	18.20	10	18.25	18.20	14	10,503	0.13%
2019/09/05	1	18.05	11	18.15	18.10	-10	10,408	-0.10%
2019/09/04	2	17.85	0	0.00	18.00	2	10,261	0.02%
2019/09/02	1	18.05	0	0.00	18.05	1	10,403	0.01%
2019/08/30	2	17.85	13	17.90	17.95	-11	10,282	-0.11%
2019/08/29	0	0.00	11	17.65	17.80	-11	10,150	-0.11%
2019/08/28	2	17.63	0	0.00	17.65	2	10,077	0.02%
2019/08/26	14	17.50	0	0.00	17.50	14	10,022	0.14%
2019/08/22	6	17.53	2	17.45	17.50	4	10,016	0.04%
2019/08/21	15	17.64	0	0.00	17.55	15	10,063	0.15%
2019/08/20	2	17.80	0	0.00	17.65	2	9,838	0.02%
2019/08/19	0	0.00	0	18.00	17.80	0	9,671	0.00%
2019/08/16	1	17.85	0	0.00	17.85	1	9,614	0.01%
2019/08/15	16	17.74	0	0.00	17.65	16	9,373	0.17%
2019/08/14	208	18.25	0	0.00	18.15	208	9,001	2.31%	大買/鉅額交易
2019/08/07	17	18.38	0	0.00	18.50	17	8,997	0.19%
2019/08/06	7	18.31	0	0.00	18.55	7	9,133	0.08%
2019/08/05	3	18.63	0	0.00	18.60	3	9,144	0.03%
2019/07/26	2	19.25	0	0.00	19.15	2	9,295	0.02%
2019/07/24	0	0.00	1	19.30	19.30	-1	9,258	-0.01%
2019/07/22	1	19.00	0	0.00	19.05	1	9,252	0.01%
2019/07/18	6	19.27	0	0.00	19.30	6	9,223	0.07%
2019/07/16	1	19.50	0	0.00	19.50	1	9,336	0.01%
2019/07/15	4	19.30	0	0.00	19.45	4	9,360	0.04%
2019/07/12	0	0.00	20	20.40	20.45	-20	9,324	-0.21%
2019/07/10	5	20.26	2	20.35	20.25	3	9,354	0.03%
2019/07/09	2	20.25	0	0.00	20.30	2	9,387	0.02%
2019/07/08	15	20.30	0	0.00	20.30	15	9,347	0.16%
2019/07/05	17	20.47	0	0.00	20.50	17	9,376	0.18%
2019/07/04	1	20.45	0	0.00	20.55	1	9,477	0.01%
2019/07/02	0	0.00	3	20.55	20.60	-3	9,677	-0.03%
2019/06/28	0	0.00	1	20.35	20.35	-1	9,609	-0.01%
2019/06/27	0	0.00	1	20.30	20.25	-1	9,603	-0.01%
2019/06/26	0	0.00	2	20.13	20.20	-2	9,611	-0.02%
2019/06/21	0	0.00	9	20.17	20.15	-9	9,617	-0.09%
2019/06/20	0	0.00	3	20.13	20.00	-3	9,600	-0.03%
2019/06/19	0	0.00	23	19.95	20.00	-23	9,485	-0.24%
2019/06/18	0	0.00	11	19.90	19.90	-11	9,322	-0.12%
2019/06/17	0	0.00	45	19.87	19.80	-45	9,375	-0.48%
2019/06/11	0	0.00	1	19.95	19.95	-1	9,714	-0.01%
2019/06/05	1	19.65	11	19.60	19.60	-10	9,583	-0.10%
2019/06/03	0	0.00	5	19.35	19.45	-5	9,660	-0.05%
2019/05/31	0	19.55	0	0.00	19.65	0	9,709	0.00%
2019/05/30	2	19.20	0	0.00	19.40	2	9,586	0.02%
2019/05/27	3	19.05	0	0.00	19.05	3	10,087	0.03%
2019/05/17	3	18.83	0	0.00	18.80	3	10,205	0.03%
2019/05/16	5	18.85	0	0.00	18.75	5	10,203	0.05%
2019/05/14	0	0.00	30	18.90	19.10	-30	10,188	-0.29%
2019/05/10	0	0.00	1	19.50	19.50	-1	10,174	-0.01%
2019/05/09	1	19.40	0	0.00	19.35	1	10,223	0.01%
2019/05/06	2	19.58	0	0.00	19.60	2	10,626	0.02%
2019/04/30	0	0.00	2	19.85	19.95	-2	10,445	-0.02%
2019/04/29	0	0.00	2	19.90	19.90	-2	10,433	-0.02%
2019/04/26	0	0.00	9	19.85	19.85	-9	10,405	-0.09%
2019/04/24	1	19.80	1	19.90	19.85	0	10,465	0.00%
2019/04/22	2	19.73	50	19.75	19.70	-48	10,346	-0.46%
2019/04/19	1	19.65	0	0.00	19.60	1	10,338	0.01%
2019/04/18	0	0.00	12	19.50	19.60	-12	10,344	-0.12%
2019/04/17	12	19.45	1	19.50	19.50	11	10,327	0.11%
2019/04/16	31	19.35	0	0.00	19.35	31	10,112	0.31%
2019/04/11	10	19.45	3	19.55	19.35	7	10,102	0.07%
2019/04/10	55	19.45	0	0.00	19.55	55	10,053	0.55%
2019/04/09	1	19.40	0	0.00	19.50	1	9,955	0.01%
2019/04/08	13	19.27	26	19.43	19.50	-13	9,935	-0.13%
2019/04/02	0	0.00	1	19.10	19.10	-1	9,683	-0.01%
2019/04/01	2	19.05	1	19.10	19.05	1	9,660	0.01%
2019/03/29	0	0.00	272	18.96	19.15	-272	9,531	-2.85%	大賣/鉅額交易
2019/03/28	0	0.00	100	18.95	19.00	-100	9,485	-1.05%
2019/03/27	0	0.00	6	19.05	19.00	-6	9,500	-0.06%
2019/03/26	10	18.85	0	0.00	18.90	10	9,466	0.11%
2019/03/25	19	18.76	0	0.00	18.85	19	9,456	0.20%
2019/03/22	0	0.00	10	19.05	19.10	-10	9,221	-0.11%
2019/03/21	0	0.00	1	19.00	19.00	-1	9,203	-0.01%
2019/03/20	0	0.00	1	19.00	19.00	-1	9,270	-0.01%
2019/03/19	1	19.00	0	0.00	19.00	1	9,244	0.01%
2019/03/18	0	0.00	5	19.00	19.00	-5	9,209	-0.05%
2019/03/15	10	18.75	1	18.80	18.75	9	9,342	0.10%
2019/03/12	0	0.00	3	18.78	18.80	-3	9,302	-0.03%
2019/03/11	13	18.78	0	0.00	18.75	13	9,316	0.14%
2019/03/08	11	18.81	0	0.00	18.90	11	9,367	0.12%
2019/03/05	2	18.90	0	0.00	18.90	2	9,530	0.02%
2019/03/04	1	19.05	10	19.00	18.95	-9	9,568	-0.09%
2019/02/27	0	0.00	12	19.08	19.10	-12	9,392	-0.13%
2019/02/26	110	18.74	0	0.00	18.80	110	9,065	1.21%	大買/鉅額交易
2019/02/25	2	18.35	0	0.00	18.45	2	8,678	0.02%
2019/02/21	2	18.30	0	0.00	18.30	2	8,666	0.02%
2019/02/18	1	18.25	5	18.25	18.20	-4	8,650	-0.05%
2019/02/13	1	18.30	0	0.00	18.35	1	8,586	0.01%
2019/02/11	3	18.42	0	0.00	18.50	3	8,457	0.04%
2019/01/30	0	0.00	6	18.20	18.20	-6	8,245	-0.07%
2019/01/29	1	18.00	0	0.00	18.10	1	8,079	0.01%
2019/01/28	1	17.85	30	18.03	18.10	-29	7,968	-0.36%
2019/01/25	0	0.00	2	17.80	17.80	-2	7,712	-0.03%
2019/01/23	1	17.55	0	0.00	17.60	1	7,638	0.01%
2019/01/22	5	17.65	3	17.70	17.65	2	7,613	0.03%
2019/01/21	1	17.60	0	0.00	17.65	1	7,579	0.01%
2019/01/17	1	17.50	0	0.00	17.50	1	7,598	0.01%
2019/01/16	1	17.50	0	0.00	17.50	1	7,636	0.01%
2019/01/15	2	17.50	0	0.00	17.50	2	7,662	0.03%
2019/01/10	5	17.53	3	17.55	17.55	2	7,861	0.03%
2019/01/04	29	17.19	23	17.05	17.10	6	7,823	0.08%
2019/01/03	0	0.00	24	17.30	17.40	-24	8,101	-0.30%
2018/12/27	0	0.00	56	17.55	17.50	-56	8,195	-0.68%
2018/12/20	0	0.00	1	17.60	17.45	-1	8,301	-0.01%
2018/12/18	10	17.45	0	0.00	17.50	10	8,287	0.12%
2018/12/14	0	0.00	20	17.58	17.60	-20	8,452	-0.24%
2018/12/13	0	0.00	2	17.65	17.80	-2	8,436	-0.02%
2018/12/10	1	17.45	21	17.45	17.30	-20	8,338	-0.24%
2018/12/06	1	17.40	3	17.40	17.55	-2	8,204	-0.02%
2018/11/30	0	0.00	16	17.60	17.60	-16	7,810	-0.20%
2018/11/29	1	17.60	0	0.00	17.50	1	7,609	0.01%
2018/11/14	100	17.40	60	17.35	17.35	40	7,966	0.50%
2018/11/09	60	17.40	0	0.00	17.45	60	7,957	0.75%
2018/11/08	105	17.85	0	0.00	17.80	105	7,919	1.33%	大買/鉅額交易
2018/11/07	0	0.00	5	17.80	17.85	-5	7,877	-0.06%
2018/11/06	0	0.00	8	17.45	17.45	-8	7,924	-0.10%
2018/11/05	1	17.25	0	0.00	17.50	1	8,001	0.01%
2018/11/02	0	0.00	3	17.25	17.35	-3	8,043	-0.04%
2018/10/31	4	17.03	0	0.00	17.05	4	8,113	0.05%
2018/10/30	1	16.80	0	0.00	16.85	1	8,051	0.01%
2018/10/29	5	16.74	0	0.00	16.90	5	8,124	0.06%
2018/10/26	1	16.85	0	0.00	16.75	1	8,220	0.01%
2018/10/25	2	16.78	0	0.00	16.85	2	8,255	0.02%
2018/10/22	2	17.15	2	17.15	17.10	0	8,235	0.00%
2018/10/19	5	17.15	8	17.13	17.15	-3	8,188	-0.04%
2018/10/18	3	17.25	4	17.25	17.20	-1	8,116	-0.01%
2018/10/17	4	17.54	0	0.00	17.45	4	8,199	0.05%
2018/10/16	8	17.39	24	17.41	17.35	-16	8,387	-0.19%
2018/10/15	16	17.40	0	0.00	17.40	16	8,438	0.19%
2018/10/12	21	17.50	0	0.00	17.65	21	8,395	0.25%
2018/10/11	8	17.55	0	0.00	17.45	8	8,529	0.09%
2018/10/09	11	18.45	21	18.50	18.45	-10	8,235	-0.12%
2018/10/08	23	18.55	0	0.00	18.55	23	8,276	0.28%
2018/10/05	10	18.52	0	0.00	18.50	10	8,319	0.12%
2018/10/04	4	18.70	0	0.00	18.60	4	8,239	0.05%
2018/10/02	3	18.80	2	18.85	18.85	1	8,303	0.01%
2018/09/28	0	0.00	7	18.96	18.95	-7	8,335	-0.08%
2018/09/25	4	18.71	0	0.00	18.70	4	8,276	0.05%
2018/09/21	0	0.00	15	18.80	18.80	-15	8,301	-0.18%
2018/09/20	3	18.85	0	0.00	18.90	3	8,244	0.04%
2018/09/14	25	18.80	0	0.00	18.85	25	8,604	0.29%
2018/09/11	2	18.70	0	0.00	18.75	2	8,965	0.02%
2018/09/10	5	18.70	60	18.65	18.65	-55	9,576	-0.57%
2018/09/07	0	0.00	30	18.93	18.95	-30	9,644	-0.31%
2018/09/06	2	19.05	15	19.05	19.05	-13	9,639	-0.13%
2018/09/03	0	0.00	20	19.25	19.25	-20	9,787	-0.20%
2018/08/31	0	0.00	20	19.05	19.25	-20	9,839	-0.20%
2018/08/28	0	0.00	60	19.10	19.20	-60	10,043	-0.60%
2018/08/24	0	0.00	13	19.00	19.05	-13	10,183	-0.13%
2018/08/23	10	18.55	8	18.60	18.65	2	9,863	0.02%
2018/08/20	5	18.82	20	18.60	18.60	-15	9,674	-0.16%
2018/08/17	0	0.00	27	18.85	18.85	-27	9,630	-0.28%
2018/08/16	3	18.67	20	18.85	18.85	-17	9,611	-0.18%
2018/08/15	27	18.85	14	18.75	18.75	13	9,603	0.14%
2018/08/14	0	0.00	15	18.90	18.90	-15	9,581	-0.16%
2018/08/13	1	18.85	0	0.00	18.75	1	9,580	0.01%
2018/08/09	1	18.95	0	0.00	19.00	1	9,414	0.01%
2018/08/08	2	19.05	11	19.15	19.15	-9	9,413	-0.10%
2018/08/02	0	0.00	10	19.00	19.00	-10	9,934	-0.10%
2018/08/01	0	0.00	51	19.16	19.15	-51	9,911	-0.51%
2018/07/31	0	0.00	44	18.99	19.00	-44	9,834	-0.45%
2018/07/30	5	18.85	80	18.86	18.90	-75	9,717	-0.77%
2018/07/26	11	18.80	0	0.00	18.95	11	9,639	0.11%
2018/07/24	0	0.00	1	18.95	19.00	-1	9,781	-0.01%
2018/07/23	4	18.94	2	19.00	18.95	2	9,831	0.02%
2018/07/20	21	19.84	20	19.85	19.85	1	9,736	0.01%
2018/07/19	7	19.83	10	19.90	19.85	-3	9,541	-0.03%
2018/07/18	0	0.00	20	19.80	19.80	-20	9,519	-0.21%
2018/07/17	10	19.70	13	19.63	19.65	-3	9,464	-0.03%
2018/07/16	0	0.00	10	19.50	19.50	-10	9,272	-0.11%
2018/07/12	0	0.00	1	19.40	19.30	-1	9,145	-0.01%
2018/07/11	1	19.20	0	0.00	19.25	1	9,136	0.01%
2018/07/10	112	19.25	0	0.00	19.25	112	9,160	1.22%	大買/鉅額交易
2018/07/09	2	18.90	15	19.00	19.00	-13	9,217	-0.14%
2018/07/06	36	18.80	0	0.00	18.80	36	9,303	0.39%
2018/07/05	5	19.00	0	0.00	18.90	5	9,255	0.05%
2018/07/04	1	18.95	5	19.10	19.10	-4	9,335	-0.04%
2018/07/03	1	19.10	0	0.00	18.95	1	9,544	0.01%
2018/07/02	1	19.05	30	19.00	19.00	-29	9,607	-0.30%
2018/06/29	12	19.05	0	0.00	19.20	12	9,537	0.13%
2018/06/28	35	18.97	0	0.00	18.95	35	9,424	0.37%
2018/06/27	3	19.17	0	0.00	19.10	3	9,332	0.03%
2018/06/26	3	19.20	20	19.15	19.25	-17	9,280	-0.18%
2018/06/22	16	19.25	5	19.25	19.25	11	9,052	0.12%
2018/06/21	15	19.50	0	0.00	19.45	15	8,920	0.17%
2018/06/20	2	19.48	0	0.00	19.55	2	8,960	0.02%
2018/06/19	0	19.60	0	0.00	19.60	0	8,889	0.00%
2018/06/15	48	19.57	0	0.00	19.85	48	8,709	0.55%
2018/06/14	13	19.69	0	0.00	19.60	13	8,385	0.16%
2018/06/13	1	19.80	0	0.00	19.80	1	8,281	0.01%
2018/06/12	2	19.83	0	0.00	19.80	2	8,365	0.02%
2018/06/11	1	20.05	22	19.95	19.95	-21	8,321	-0.25%
2018/06/08	0	0.00	20	19.95	19.95	-20	8,284	-0.24%
2018/06/07	3	20.00	20	20.10	20.10	-17	8,253	-0.21%
2018/06/06	5	19.92	0	0.00	20.00	5	8,225	0.06%
2018/06/05	2	19.75	0	0.00	19.80	2	8,152	0.02%
2018/06/04	22	19.85	0	0.00	19.75	22	8,082	0.27%
2018/05/31	4	19.74	0	0.00	19.70	4	8,012	0.05%
2018/05/30	18	19.77	0	0.00	19.75	18	7,769	0.23%
2018/05/29	0	0.00	10	20.15	20.05	-10	7,812	-0.13%
2018/05/28	1	19.90	0	0.00	19.95	1	7,875	0.01%
2018/05/18	0	0.00	13	19.88	19.85	-13	8,517	-0.15%
2018/05/17	0	0.00	2	20.05	19.85	-2	8,628	-0.02%
2018/05/15	10	19.85	0	0.00	19.95	10	8,806	0.11%
2018/05/11	0	0.00	43	20.19	20.20	-43	9,149	-0.47%
2018/05/10	5	19.63	31	19.90	19.80	-26	9,003	-0.29%
2018/05/09	2	19.30	0	0.00	19.35	2	8,612	0.02%
2018/05/07	1	19.15	1	19.15	19.15	0	8,732	0.00%
2018/05/04	63	19.25	0	0.00	19.20	63	8,783	0.72%
2018/05/03	2	19.33	0	0.00	19.25	2	8,958	0.02%
2018/04/27	53	19.50	0	0.00	19.45	53	9,199	0.58%
2018/04/25	2	19.50	0	0.00	19.65	2	9,077	0.02%
2018/04/24	0	0.00	10	19.55	19.55	-10	9,074	-0.11%
2018/04/20	0	0.00	5	19.77	19.90	-5	9,074	-0.06%
2018/04/19	3	19.70	0	0.00	19.80	3	9,058	0.03%
2018/04/18	5	19.59	0	0.00	19.55	5	9,052	0.06%
2018/04/17	1	19.55	24	19.55	19.60	-23	9,185	-0.25%
2018/04/16	1	19.70	12	19.70	19.70	-11	9,153	-0.12%
2018/04/12	2	19.50	0	0.00	19.50	2	9,032	0.02%
2018/04/10	16	19.54	0	0.00	19.55	16	9,028	0.18%
2018/04/09	3	19.55	0	0.00	19.55	3	8,998	0.03%
2018/03/30	2	19.85	0	0.00	19.80	2	8,876	0.02%
2018/03/29	2	19.90	0	0.00	19.85	2	8,787	0.02%
2018/03/26	3	19.82	0	0.00	19.95	3	8,670	0.03%
2018/03/23	27	19.85	0	0.00	19.90	27	8,700	0.31%
2018/03/22	15	20.18	0.5	20.20	20.15	14.5	8,694	0.17%
2018/03/21	0	0.00	15	20.25	20.25	-15	8,645	-0.17%
2018/03/20	1	20.20	0	0.00	20.25	1	8,761	0.01%
2018/03/19	1	20.80	0	0.00	20.95	1	8,526	0.01%
2018/03/15	0	0.00	1	20.70	20.60	-1	8,391	-0.01%
2018/03/14	3	20.60	0	0.00	20.80	3	8,400	0.04%
2018/03/13	5	20.56	0	0.00	20.70	5	8,457	0.06%
2018/03/09	3	20.38	0	0.00	20.40	3	8,513	0.04%
2018/03/08	0	0.00	5	20.38	20.35	-5	8,510	-0.06%
2018/03/07	0	0.00	7	20.28	20.30	-7	8,536	-0.08%
2018/03/06	0	0.00	10	20.20	20.20	-10	8,642	-0.12%
2018/03/05	0	0.00	1	20.15	20.10	-1	8,948	-0.01%
2018/03/02	30	19.95	0	0.00	20.00	30	8,935	0.34%
2018/03/01	0	0.00	5	20.20	20.25	-5	8,997	-0.06%
2018/02/27	18	20.15	0	0.00	20.10	18	8,903	0.20%
2018/02/23	91	20.01	10	20.25	20.30	81	8,758	0.92%
2018/02/22	17	19.86	0	19.95	19.80	17	8,689	0.20%
2018/02/21	39	20.01	0	0.00	20.20	39	8,691	0.45%
2018/02/12	3	19.85	0	0.00	19.75	3	8,700	0.03%
2018/02/09	12	19.89	34	19.63	19.85	-22	8,770	-0.25%
2018/02/08	4	20.01	12	20.06	19.95	-8	8,772	-0.09%
2018/02/07	0	0.00	4	20.36	20.10	-4	8,787	-0.05%
2018/02/06	4	19.99	0	0.00	19.80	4	8,814	0.05%
2018/01/26	1	22.00	16	21.45	21.40	-15	8,834	-0.17%
2018/01/25	0	0.00	21	21.78	21.80	-21	8,693	-0.24%
2018/01/18	0	0.00	11	20.80	20.80	-11	8,934	-0.12%
2018/01/17	0	0.00	18	20.80	20.80	-18	8,968	-0.20%
2018/01/16	0	0.00	1	20.55	20.60	-1	8,963	-0.01%
2018/01/15	0	0.00	25	20.45	20.45	-25	8,988	-0.28%
2018/01/12	0	0.00	3	20.50	20.60	-3	9,018	-0.03%
2018/01/11	2	20.40	0	0.00	20.30	2	8,971	0.02%
2018/01/08	1	21.15	25	21.25	21.25	-24	9,148	-0.26%
2018/01/02	6	21.27	0	0.00	21.10	6	9,509	0.06%