仁寶 (2324)-永豐金-中正券商分點個股進出

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
36.00
漲跌
▲0.50
漲幅
+1.41%
成交量
16,194張
產業
上市電腦週邊類股▲1.70%
1791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-中正券商分點個股進出

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-中正券商分點個股進出
永豐金-中正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
2024/04/26	2.3	35.72	6.6	36.02	36.00	-4.3	31,554	-0.01%
2024/04/25	0.1	35.20	0	0.00	35.50	0.1	32,093	0.00%
2024/04/24	0	0.00	1	35.40	35.50	-1	32,671	0.00%
2024/04/23	1.1	34.59	1.1	34.97	34.50	0	32,739	0.00%
2024/04/22	10.2	34.73	5	34.32	34.20	5.2	32,862	0.02%
2024/04/19	4.2	35.32	116	35.35	35.30	-111.8	32,811	-0.34%	大賣/鉅額交易
2024/04/18	1	36.05	5.1	35.86	36.05	-4.1	32,823	-0.01%
2024/04/17	2	35.72	2	35.55	35.60	0	33,090	0.00%
2024/04/16	22	35.76	11.2	35.83	35.30	10.8	33,636	0.03%
2024/04/15	0.1	36.43	3	36.48	36.30	-2.9	34,543	-0.01%
2024/04/12	3	36.44	5	36.80	36.40	-2	35,140	-0.01%
2024/04/11	6	36.76	4	36.98	36.85	2	35,475	0.01%
2024/04/10	4	36.89	11	36.97	36.60	-7	36,142	-0.02%
2024/04/09	52	36.45	6.6	36.51	36.45	45.4	36,798	0.12%
2024/04/08	16	35.92	7.2	36.08	35.95	8.8	37,651	0.02%
2024/04/03	16.2	36.72	1	36.75	36.55	15.2	38,743	0.04%
2024/04/02	6.3	36.85	13.5	36.81	36.85	-7.2	40,335	-0.02%
2024/04/01	10	36.69	13	36.74	36.55	-3	42,947	-0.01%
2024/03/29	30	35.87	25	35.76	36.20	5	45,500	0.01%
2024/03/28	31	38.26	6	38.18	38.30	25	46,371	0.05%
2024/03/27	8	38.08	5	38.17	38.10	3	47,113	0.01%
2024/03/26	7.6	38.16	206	38.01	37.90	-198.4	49,405	-0.40%	大賣/鉅額交易
2024/03/25	5	38.84	27	38.94	38.55	-22	53,777	-0.04%
2024/03/22	16.3	38.87	36	38.54	38.65	-19.7	54,284	-0.04%
2024/03/21	1.1	38.63	19	38.30	38.40	-17.9	54,988	-0.03%
2024/03/20	38	38.09	40	38.07	37.90	-2	54,984	0.00%
2024/03/19	200	37.35	14	37.41	37.20	186	55,002	0.34%	大買/鉅額交易
2024/03/18	6	36.83	4	36.84	36.90	2	55,410	0.00%
2024/03/15	16	36.96	29.2	36.73	37.00	-13.2	55,491	-0.02%
2024/03/14	6.2	36.89	14	36.74	36.65	-7.8	55,260	-0.01%
2024/03/13	5	37.23	10	36.86	36.70	-5	55,030	-0.01%
2024/03/12	39.4	36.59	15.4	36.80	37.20	24	54,872	0.04%
2024/03/11	3.4	36.76	5	36.83	36.90	-1.6	54,603	0.00%
2024/03/08	20.1	36.61	217	36.73	36.65	-196.9	54,474	-0.36%	大賣/鉅額交易
2024/03/07	65	36.66	18	36.83	36.55	47	54,118	0.09%
2024/03/06	20.1	37.52	8	37.66	37.55	12.1	53,599	0.02%
2024/03/05	39.1	37.82	18.3	37.91	37.80	20.7	53,461	0.04%
2024/03/04	270.4	39.23	137.5	38.92	38.00	132.9	52,965	0.25%	大買/大賣/鉅額交易
2024/03/01	7.5	36.74	3	36.78	36.70	4.4	49,312	0.01%
2024/02/29	13	35.72	9	36.22	36.50	4	49,162	0.01%
2024/02/27	16	36.89	51	37.33	36.50	-35	48,643	-0.07%
2024/02/26	2.3	35.92	15.6	36.08	36.00	-13.2	47,815	-0.03%
2024/02/23	17.5	36.55	24.4	36.84	36.20	-6.9	47,759	-0.01%
2024/02/22	17	36.64	244	36.65	36.75	-227	47,852	-0.47%	大賣/鉅額交易
2024/02/21	3	36.65	3	36.62	36.75	0	47,736	0.00%
2024/02/20	12	36.78	8	36.68	36.80	4	47,744	0.01%
2024/02/19	15.4	36.45	3.6	36.59	36.90	11.9	47,640	0.02%
2024/02/16	58.6	36.50	121	36.40	36.85	-62.4	47,432	-0.13%	大賣/
2024/02/15	6	35.68	3	36.03	35.80	3	46,988	0.01%
2024/02/05	12.1	35.90	2	35.98	35.90	10.1	46,768	0.02%
2024/02/02	19	36.01	2	35.80	35.80	17	46,629	0.04%
2024/02/01	0	0.00	3	36.33	36.40	-3	46,487	-0.01%
2024/01/31	201	35.87	6	35.88	35.85	195	46,345	0.42%	大買/鉅額交易
2024/01/30	0	0.00	1	36.00	36.00	-1	46,228	0.00%
2024/01/29	2	36.08	2	36.23	36.35	0	46,094	0.00%
2024/01/26	19.1	35.81	160.5	36.03	35.50	-141.4	45,936	-0.31%	大賣/鉅額交易
2024/01/25	369	37.31	384	37.20	37.20	-15	45,153	-0.03%	大買/大賣/
2024/01/24	58.1	37.24	104	37.19	36.85	-45.9	44,784	-0.10%	大賣/
2024/01/23	58	37.41	12	37.43	37.55	46	44,688	0.10%
2024/01/22	46	37.44	19.2	37.08	37.60	26.8	44,242	0.06%
2024/01/19	46.3	36.09	34	35.95	36.30	12.3	43,240	0.03%
2024/01/18	597	35.21	574	34.80	34.80	23	42,754	0.05%	大買/大賣/
2024/01/17	6.1	34.66	4	34.75	34.55	2.1	42,118	0.00%
2024/01/16	18.2	35.01	10	35.24	35.00	8.2	41,998	0.02%
2024/01/15	176.5	35.88	180	35.66	35.55	-3.5	41,748	-0.01%	大買/大賣/
2024/01/12	15.5	35.41	5	35.61	35.60	10.5	41,713	0.03%
2024/01/11	127	35.81	135.3	36.05	36.10	-8.3	41,571	-0.02%	大買/大賣/
2024/01/10	163.7	36.19	155	36.68	35.85	8.7	41,583	0.02%	大買/大賣/
2024/01/09	355.4	36.93	180.7	37.13	36.95	174.7	41,042	0.43%	大買/大賣/鉅額交易
2024/01/08	15.7	37.64	169	37.73	37.75	-153.3	40,032	-0.38%	大賣/鉅額交易
2024/01/05	204.3	37.23	42	37.18	36.95	162.3	39,758	0.41%	大買/鉅額交易
2024/01/04	18.8	37.30	20.7	37.44	37.30	-1.9	39,379	0.00%
2024/01/03	55	38.49	31.1	38.54	38.10	23.9	38,862	0.06%
2024/01/02	15	38.95	34	39.30	39.55	-19	38,130	-0.05%
2023/12/29	51.9	39.50	59.4	39.75	39.85	-7.5	37,329	-0.02%
2023/12/28	88.4	39.41	80.1	39.35	38.95	8.3	36,084	0.02%
2023/12/27	108.8	39.98	151.2	39.97	40.20	-42.4	34,511	-0.12%	大買/大賣/
2023/12/26	458	38.76	458.4	38.91	39.05	-0.4	31,846	0.00%	大買/大賣/
2023/12/25	79	37.36	70.6	36.86	37.10	8.4	29,191	0.03%
2023/12/22	142	35.97	6.5	36.32	36.10	135.5	27,245	0.50%	大買/鉅額交易
2023/12/21	164.1	37.09	75	37.18	36.70	89.1	26,262	0.34%	大買/
2023/12/20	29	36.90	119.6	37.12	37.40	-90.6	23,885	-0.38%	大賣/
2023/12/19	7	34.11	4.5	33.96	34.00	2.5	19,249	0.01%
2023/12/18	14	35.03	79.8	34.82	34.60	-65.8	18,792	-0.35%
2023/12/15	3.3	33.12	6.4	33.21	33.05	-3.1	17,746	-0.02%
2023/12/14	12	34.02	14	33.78	33.65	-2	17,422	-0.01%
2023/12/13	2.5	33.28	20.5	33.39	33.75	-18	16,926	-0.11%
2023/12/12	15.5	32.14	7	32.34	32.00	8.5	16,677	0.05%
2023/12/11	0.5	32.05	22.6	32.02	32.20	-22.1	16,723	-0.13%
2023/12/08	0	0.00	2	31.28	31.20	-2	16,423	-0.01%
2023/12/07	1	31.05	2.3	31.33	30.95	-1.3	16,698	-0.01%
2023/12/06	11	31.33	31.3	31.27	31.25	-20.3	16,978	-0.12%
2023/12/05	0	0.00	4.1	30.36	30.40	-4.1	16,872	-0.02%
2023/12/04	0.1	30.60	3	30.75	30.60	-3	17,041	-0.02%
2023/12/01	18	30.46	0	0.00	30.35	18	17,274	0.10%
2023/11/30	1	30.55	1	30.90	30.90	0	17,485	0.00%
2023/11/28	0.3	30.65	1	30.90	30.65	-0.8	17,447	0.00%
2023/11/27	0	30.70	1	30.60	30.35	-1	18,073	-0.01%
2023/11/24	0	0.00	3	30.48	30.25	-3	18,300	-0.02%
2023/11/22	2	30.92	0	0.00	30.80	2	19,074	0.01%
2023/11/21	1	31.05	2	30.95	31.20	-1	19,818	-0.01%
2023/11/20	1	30.35	4	30.64	30.75	-3	20,759	-0.01%
2023/11/17	4	30.34	1	30.35	30.35	3	21,344	0.01%
2023/11/16	0	0.00	0	30.25	30.00	0	22,307	0.00%
2023/11/15	1	30.60	0.1	30.25	30.25	0.9	23,218	0.00%
2023/11/14	2	30.23	2.1	30.35	30.25	-0.1	24,883	0.00%
2023/11/13	3	30.10	12.1	30.10	30.10	-9.1	27,522	-0.03%
2023/11/10	1	29.70	2.1	29.85	29.75	-1.1	29,703	0.00%
2023/11/09	2	29.43	1	29.50	29.60	1	33,727	0.00%
2023/11/08	4.1	29.87	14	30.00	29.95	-10	35,377	-0.03%
2023/11/07	0	0.00	0.5	29.45	29.40	-0.5	35,719	0.00%
2023/11/06	0	0.00	5.1	29.80	29.80	-5.1	36,046	-0.01%
2023/11/03	2	28.90	0	0.00	28.95	2	36,127	0.01%
2023/11/02	1	29.25	2	29.10	29.10	-1	36,526	0.00%
2023/11/01	0	28.55	22.2	28.46	28.70	-22.2	36,874	-0.06%
2023/10/31	7	28.33	0	0.00	28.05	7	37,021	0.02%
2023/10/30	2	28.80	0	0.00	28.80	2	37,252	0.01%
2023/10/27	0.2	29.15	1	29.70	29.05	-0.8	37,367	0.00%
2023/10/26	1	29.00	22	29.00	29.05	-21	37,935	-0.06%
2023/10/24	12	29.42	1	29.35	29.45	11	38,267	0.03%
2023/10/23	4	28.51	4	28.59	28.45	0	38,367	0.00%
2023/10/20	1	28.75	2.5	28.95	28.80	-1.5	39,091	0.00%
2023/10/19	1	29.25	1	29.20	29.25	0	39,612	0.00%
2023/10/18	9	28.68	1	28.80	28.95	8	40,159	0.02%
2023/10/17	0	29.45	5	29.35	29.35	-5	40,677	-0.01%
2023/10/16	1	29.70	8	29.82	29.50	-7	43,130	-0.02%
2023/10/13	10.1	30.15	0	0.00	30.20	10.1	46,846	0.02%
2023/10/12	1	30.55	1	30.80	30.80	0	48,229	0.00%
2023/10/11	3	30.90	5.5	30.80	30.80	-2.5	48,798	-0.01%
2023/10/06	7	30.80	0.3	30.60	30.50	6.7	50,264	0.01%
2023/10/05	0	0.00	1	30.70	30.85	-1	50,285	0.00%
2023/10/04	2	30.35	2	30.45	30.50	0	50,368	0.00%
2023/10/03	12	31.09	29.2	31.00	30.90	-17.2	50,569	-0.03%
2023/09/28	3	31.05	1	31.20	30.70	2	50,653	0.00%
2023/09/27	0.1	31.00	1	31.00	31.00	-0.9	50,576	0.00%
2023/09/26	0	30.70	2	30.80	30.70	-2	50,905	0.00%
2023/09/25	1.5	30.68	0	0.00	30.60	1.5	51,029	0.00%
2023/09/22	1	30.60	4	30.73	30.85	-3	51,327	-0.01%
2023/09/21	7	30.39	0	0.00	30.55	7	51,904	0.01%
2023/09/20	21.2	30.61	4	30.70	30.55	17.2	51,754	0.03%
2023/09/19	7	31.18	15	31.03	30.95	-8	51,653	-0.02%
2023/09/18	7.1	31.14	8	31.20	31.05	-1	51,861	0.00%
2023/09/15	8	31.76	2	31.85	31.80	6	52,131	0.01%
2023/09/14	6	31.91	33	31.97	31.85	-27	52,095	-0.05%
2023/09/13	14	31.31	1	31.50	31.40	13	52,884	0.02%
2023/09/12	4	31.00	20	31.08	31.35	-16	54,129	-0.03%
2023/09/11	17.3	31.00	12	30.68	30.80	5.3	54,301	0.01%
2023/09/08	6	31.60	24	31.70	31.75	-18	54,225	-0.03%
2023/09/07	4.2	31.46	2	31.40	31.40	2.2	54,489	0.00%
2023/09/06	6	32.17	8	31.90	32.00	-2	54,459	0.00%
2023/09/05	14.3	31.86	6	31.86	32.00	8.3	54,492	0.02%
2023/09/04	10.1	31.57	7	31.69	31.85	3.1	54,597	0.01%
2023/09/01	4	31.83	1.5	31.95	31.80	2.5	54,596	0.00%
2023/08/31	37.1	31.91	27.5	31.92	31.90	9.6	54,525	0.02%
2023/08/30	13	32.97	7	32.97	32.90	6	54,063	0.01%
2023/08/29	7.4	33.18	16	33.33	33.35	-8.6	54,588	-0.02%
2023/08/28	30	32.65	7.7	32.79	33.00	22.3	54,608	0.04%
2023/08/25	14.1	33.07	8	33.06	33.15	6.1	55,001	0.01%
2023/08/24	26.3	34.11	5	33.90	33.95	21.3	54,612	0.04%
2023/08/23	11.5	34.41	7	34.39	34.40	4.5	54,144	0.01%
2023/08/22	49.3	35.04	34	35.19	34.75	15.3	54,201	0.03%
2023/08/21	24.1	34.97	29.3	34.87	34.65	-5.2	53,634	-0.01%
2023/08/18	109	35.96	95	35.89	34.75	14	53,128	0.03%	大買/
2023/08/17	75	36.86	121	36.95	37.00	-46	51,737	-0.09%	大賣/
2023/08/16	124.3	35.00	88.5	34.96	35.95	35.8	49,308	0.07%	大買/
2023/08/15	75.1	35.50	140.4	35.02	35.80	-65.4	47,305	-0.14%	大賣/
2023/08/14	33.4	32.77	140.1	32.58	32.75	-106.7	43,592	-0.24%	大賣/鉅額交易
2023/08/11	8.2	30.70	11	30.71	30.75	-2.8	42,224	-0.01%
2023/08/10	35.2	30.16	5	30.27	30.00	30.2	42,016	0.07%
2023/08/09	0.2	31.38	18.1	31.51	31.55	-17.9	41,821	-0.04%
2023/08/08	6.2	31.40	7.1	31.34	31.40	-0.9	41,932	0.00%
2023/08/07	8	30.74	12.3	30.55	30.95	-4.3	41,845	-0.01%
2023/08/04	2	29.95	10	29.78	30.05	-8	41,764	-0.02%
2023/08/02	26	29.44	4.1	29.86	29.45	22	41,937	0.05%
2023/08/01	2	30.40	5	30.17	30.30	-3	41,504	-0.01%
2023/07/31	20.3	30.37	16.1	30.87	30.45	4.2	41,356	0.01%
2023/07/28	8	30.92	2	31.10	31.30	6	40,709	0.01%
2023/07/27	21.6	31.08	6.1	31.38	30.95	15.5	40,510	0.04%
2023/07/26	10	31.15	12.3	31.30	31.65	-2.2	40,367	-0.01%
2023/07/25	11	32.12	20.1	32.36	31.80	-9.1	40,130	-0.02%
2023/07/24	10.1	31.58	16.1	31.67	31.65	-6	39,360	-0.02%
2023/07/21	17.3	30.94	33	30.96	31.05	-15.8	38,783	-0.04%
2023/07/20	29.5	30.63	25.5	30.68	30.45	4	38,203	0.01%
2023/07/19	104	31.92	67.5	32.04	31.10	36.5	37,560	0.10%	大買/
2023/07/18	240.3	35.32	175.7	35.20	34.45	64.6	35,272	0.18%	大買/大賣/
2023/07/17	113.1	32.34	93.7	32.63	33.55	19.4	31,798	0.06%	大買/
2023/07/14	26.2	30.56	16	30.49	30.50	10.2	30,673	0.03%
2023/07/13	52.4	30.97	90.9	31.09	30.55	-38.5	30,077	-0.13%
2023/07/12	4	29.43	36.3	29.42	29.55	-32.3	28,557	-0.11%
2023/07/11	4.1	28.82	9	28.78	28.95	-5	28,473	-0.02%
2023/07/10	14.2	28.58	0.1	28.45	28.70	14.1	28,477	0.05%
2023/07/07	19	29.06	25	29.05	29.20	-6	28,339	-0.02%
2023/07/06	25.9	29.81	13.6	29.66	29.80	12.3	28,080	0.04%
2023/07/05	3	30.38	2	30.45	30.05	1	27,977	0.00%
2023/07/04	13.1	30.22	15.3	30.15	30.25	-2.3	28,041	-0.01%
2023/07/03	7	29.61	2.1	29.91	29.70	4.9	27,839	0.02%
2023/06/30	1.1	28.87	2	29.00	29.25	-0.9	27,788	0.00%
2023/06/29	11.5	29.66	23.3	29.67	29.50	-11.7	27,774	-0.04%
2023/06/28	0	0.00	1	29.10	29.05	-1	27,222	0.00%
2023/06/27	13	28.72	1	28.75	28.75	12	27,184	0.04%
2023/06/26	5.1	28.99	12	28.89	29.10	-6.9	27,173	-0.03%
2023/06/21	2	29.13	6	29.13	29.35	-4	27,009	-0.01%
2023/06/20	2	28.60	1	28.55	28.90	1	26,804	0.00%
2023/06/19	51.2	28.53	5	28.38	28.55	46.2	26,509	0.17%
2023/06/16	20	29.75	33.1	29.67	29.90	-13.1	25,537	-0.05%
2023/06/15	14	28.53	0	0.00	28.70	14	24,314	0.06%
2023/06/14	17.1	28.71	0	0.00	28.55	17.1	24,163	0.07%
2023/06/13	14	28.87	20	29.09	29.00	-6	24,213	-0.02%
2023/06/12	13.1	28.50	0	0.00	28.50	13.1	23,926	0.05%
2023/06/09	1	28.60	2.2	28.80	28.85	-1.2	23,889	-0.01%
2023/06/08	0	0.00	4	28.35	28.20	-4	23,909	-0.02%
2023/06/07	0	0.00	5	28.24	28.45	-5	23,649	-0.02%
2023/06/06	1	28.05	3	27.97	28.00	-2	23,409	-0.01%
2023/06/05	24.1	28.36	9	28.40	28.25	15.1	23,204	0.07%
2023/06/02	6.2	28.22	21.5	28.13	28.40	-15.3	22,916	-0.07%
2023/06/01	24.1	27.03	15	27.40	27.30	9.1	22,195	0.04%
2023/05/31	3.4	27.54	17	27.69	27.85	-13.6	21,705	-0.06%
2023/05/30	13.4	27.53	8	27.66	27.55	5.4	20,963	0.03%
2023/05/29	13	28.04	8.5	28.29	28.15	4.5	20,625	0.02%
2023/05/26	122.1	27.56	138.9	27.42	27.55	-16.8	19,923	-0.08%	大買/大賣/
2023/05/25	126	27.13	124	27.00	27.35	2	19,340	0.01%	大買/大賣/
2023/05/24	18	26.34	26	26.79	27.00	-8	18,896	-0.04%
2023/05/23	5	26.27	2	26.45	26.45	3	18,417	0.02%
2023/05/22	1.3	26.87	4.8	26.73	26.70	-3.5	18,037	-0.02%
2023/05/19	3	26.42	3	26.25	26.40	0	17,650	0.00%
2023/05/18	107	26.45	112	26.65	26.45	-5	17,539	-0.03%	大買/大賣/
2023/05/17	0	0.00	13.1	26.08	26.35	-13.1	17,261	-0.08%
2023/05/16	1	25.90	4	25.96	26.00	-3	16,926	-0.02%
2023/05/15	0	0.00	22	25.94	25.90	-22	16,867	-0.13%
2023/05/12	2	25.80	24.2	25.67	25.85	-22.2	16,744	-0.13%
2023/05/11	2	25.80	24.2	25.67	25.85	-22.2	16,429	-0.14%
2023/05/10	32	25.58	41	25.38	25.60	-9	16,053	-0.06%
2023/05/09	24	25.35	62	25.00	25.35	-38	15,868	-0.24%
2023/05/08	6	24.52	2.1	24.52	24.60	3.9	15,673	0.02%
2023/05/05	3	24.05	0	24.20	24.15	3	15,584	0.02%
2023/05/02	43	24.25	0	0.00	24.30	43	15,828	0.27%
2023/04/28	2	23.80	1	23.90	23.95	1	15,869	0.01%
2023/04/27	1.1	23.71	1	23.85	23.75	0.1	15,757	0.00%
2023/04/26	0.2	23.82	2	23.60	23.75	-1.8	15,773	-0.01%
2023/04/25	8.1	23.67	0	0.00	23.70	8.1	15,642	0.05%
2023/04/24	26.3	24.07	1	24.10	23.95	25.3	15,494	0.16%
2023/04/21	1.2	24.49	10	24.60	24.40	-8.9	15,237	-0.06%
2023/04/20	20.1	24.20	2.2	24.40	24.15	17.9	14,956	0.12%
2023/04/19	2	25.68	67.8	25.59	25.65	-65.8	14,496	-0.45%
2023/04/18	1	25.10	0	0.00	25.15	1	13,798	0.01%
2023/04/17	5.1	25.15	24	25.10	25.15	-18.9	13,663	-0.14%
2023/04/14	3.4	25.29	11	25.53	25.25	-7.6	13,369	-0.06%
2023/04/13	0.1	25.60	8.1	25.61	25.55	-8	13,242	-0.06%
2023/04/12	0	0.00	3	25.65	25.75	-3	13,085	-0.02%
2023/04/10	0	0.00	1.2	25.70	25.65	-1.2	12,817	-0.01%
2023/04/07	66	25.65	70	25.45	25.65	-4	12,730	-0.03%
2023/04/06	0	0.00	8.5	25.10	25.45	-8.5	12,503	-0.07%
2023/03/31	60.1	25.25	60	25.40	25.25	0.1	12,322	0.00%
2023/03/30	10	25.00	25	24.95	25.25	-15	12,469	-0.12%
2023/03/29	0	0.00	10	24.78	24.80	-10	12,536	-0.08%
2023/03/27	1	24.80	16	24.82	24.75	-15	13,389	-0.11%
2023/03/24	2	24.70	1	24.80	24.70	1	13,798	0.01%
2023/03/23	9	24.82	101.4	24.72	24.85	-92.4	13,642	-0.68%	大賣/
2023/03/22	1	24.65	0	0.00	24.70	1	13,471	0.01%
2023/03/21	0	0.00	2	24.40	24.30	-2	13,442	-0.01%
2023/03/20	10	24.03	5	24.00	24.00	5	13,388	0.04%
2023/03/17	83	24.20	93	24.20	24.20	-10	13,338	-0.07%
2023/03/16	2	23.90	10	24.14	24.20	-8	13,026	-0.06%
2023/03/15	6	24.30	0	0.00	24.25	6	12,778	0.05%
2023/03/14	5.1	24.58	0	0.00	24.35	5.1	12,691	0.04%
2023/03/13	2.1	24.55	10.1	24.46	24.65	-8	12,629	-0.06%
2023/03/10	0	0.00	61	24.63	24.65	-61	12,437	-0.49%
2023/03/09	5	24.65	1	24.65	24.75	4	12,385	0.03%
2023/03/08	4	24.75	6.9	24.75	24.80	-2.9	12,562	-0.02%
2023/03/07	1	24.75	5.1	24.80	24.85	-4.1	12,695	-0.03%
2023/03/06	13	24.54	4	24.66	24.85	9	12,786	0.07%
2023/03/03	0	0.00	0.5	24.30	24.40	-0.5	12,706	0.00%
2023/03/02	2	24.25	5	24.35	24.25	-3	12,801	-0.02%
2023/03/01	0	0.00	7	24.26	24.25	-7	12,786	-0.05%
2023/02/24	1	24.01	6.1	24.23	24.15	-5.1	12,860	-0.04%
2023/02/23	10	23.98	18.3	24.15	24.15	-8.3	12,846	-0.06%
2023/02/21	1	23.60	0	0.00	23.65	1	12,798	0.01%
2023/02/20	13	23.55	5	23.60	23.60	8	12,920	0.06%
2023/02/17	1	23.50	0	0.00	23.55	1	13,002	0.01%
2023/02/16	5	23.58	4	23.63	23.50	1	13,193	0.01%
2023/02/15	1	23.50	70	23.50	23.50	-69	13,040	-0.53%
2023/02/14	3	23.55	3.1	23.62	23.50	-0.1	12,968	0.00%
2023/02/13	5	23.50	0	0.00	23.70	5	12,924	0.04%
2023/02/10	1	23.55	13	23.60	23.45	-12	12,848	-0.09%
2023/02/09	1	23.60	0	0.00	23.55	1	12,789	0.01%
2023/02/08	0.2	23.60	0.1	23.70	23.50	0.1	12,855	0.00%
2023/02/07	0	0.00	5	23.59	23.60	-5	12,873	-0.04%
2023/02/06	1	23.50	14	23.35	23.40	-13	12,765	-0.10%
2023/02/03	0.3	23.05	1	23.05	22.95	-0.7	12,554	-0.01%
2023/02/02	10	22.94	0	0.00	23.05	10	12,592	0.08%
2023/02/01	8	22.73	0	0.00	22.80	8	12,490	0.06%
2023/01/31	6.1	22.66	0	0.00	22.60	6.1	12,547	0.05%
2023/01/30	0.2	23.05	1	23.20	23.20	-0.8	12,313	-0.01%
2023/01/17	0	0.00	0.1	22.80	22.85	-0.1	12,125	0.00%
2023/01/16	5.1	22.70	0	0.00	22.75	5.1	12,192	0.04%
2023/01/12	2.2	22.75	5	22.85	22.70	-2.8	12,602	-0.02%
2023/01/11	3.1	22.94	0	0.00	22.90	3.1	12,773	0.02%
2023/01/10	0.1	23.10	0	0.00	23.25	0.1	12,964	0.00%
2023/01/09	4	23.20	8.8	23.25	23.30	-4.8	13,108	-0.04%
2023/01/06	0	0.00	1.9	22.98	23.05	-1.9	13,176	-0.01%
2023/01/05	0.1	22.95	0	23.00	23.00	0	13,362	0.00%
2023/01/04	0	0.00	27.1	23.08	23.05	-27.1	13,407	-0.20%
2023/01/03	11.1	23.08	7	23.04	23.20	4.1	13,536	0.03%
2022/12/30	0	0.00	4	23.11	23.05	-4	13,484	-0.03%
2022/12/29	0	0.00	2.1	22.86	23.05	-2.1	13,441	-0.02%
2022/12/28	0	0.00	16	22.89	22.95	-16	13,509	-0.12%
2022/12/27	0.1	23.00	1	23.00	23.00	-0.9	13,663	-0.01%
2022/12/26	0	0.00	3	23.00	23.00	-3	13,737	-0.02%
2022/12/22	0	0.00	2	22.88	22.85	-2	14,309	-0.01%
2022/12/21	0	0.00	2	22.60	22.85	-2	14,272	-0.01%
2022/12/20	1	22.50	28	22.59	22.70	-27	14,104	-0.19%
2022/12/19	0	0.00	10	22.50	22.85	-10	13,870	-0.07%
2022/12/16	1	22.04	0	0.00	22.85	1	13,275	0.01%
2022/12/15	0	0.00	5	21.85	21.90	-5	13,197	-0.04%
2022/12/13	0	0.00	0.1	22.00	21.70	-0.1	13,995	0.00%
2022/12/12	0	21.70	0	0.00	21.95	0	14,126	0.00%
2022/12/08	1	21.65	0	0.00	21.65	1	14,836	0.01%
2022/12/05	1	21.75	2	21.75	21.85	-1	14,939	-0.01%
2022/12/02	0	0.00	5	21.55	21.55	-5	14,949	-0.03%
2022/12/01	0	21.60	0	0.00	21.55	0	14,917	0.00%
2022/11/30	0.1	21.50	3	21.40	21.65	-3	14,812	-0.02%
2022/11/29	8	21.51	0	0.00	21.50	8	14,615	0.05%
2022/11/28	7	21.31	0	0.00	21.75	7	14,614	0.05%
2022/11/25	9	21.46	1	21.50	21.60	8	14,694	0.05%
2022/11/24	0	0.00	14.1	21.29	21.85	-14.1	14,705	-0.10%
2022/11/23	4	21.03	2	21.00	21.05	2	14,700	0.01%
2022/11/22	5.4	20.83	0	0.00	20.90	5.4	14,772	0.04%
2022/11/21	7	21.12	0	0.00	21.10	7	14,560	0.05%
2022/11/17	11.1	21.59	2	21.50	21.60	9.1	14,440	0.06%
2022/11/16	4	21.81	1	21.75	21.70	3	14,421	0.02%
2022/11/15	2	21.95	0.5	22.05	21.95	1.5	14,465	0.01%
2022/11/14	3	21.85	1	21.75	22.00	2	14,450	0.01%
2022/11/10	0	0.00	1	21.70	21.75	-1	14,210	-0.01%
2022/11/09	0	0.00	2.2	21.68	21.80	-2.2	14,301	-0.02%
2022/11/07	0	0.00	10	21.40	21.45	-10	14,641	-0.07%
2022/11/04	3	21.07	0	0.00	21.30	3	14,700	0.02%
2022/11/03	1	20.85	0	0.00	20.90	1	14,689	0.01%
2022/11/01	3	20.95	0	0.00	20.90	3	14,687	0.02%
2022/10/31	0	0.00	5.1	21.00	21.10	-5.1	14,710	-0.03%
2022/10/28	0	0.00	45.2	20.80	20.75	-45.2	14,713	-0.31%
2022/10/27	1	20.60	0	0.00	20.60	1	14,779	0.01%
2022/10/25	0.2	20.75	0	0.00	20.75	0.2	14,761	0.00%
2022/10/24	50.1	20.75	0	0.00	20.75	50.1	14,776	0.34%
2022/10/21	1.1	20.86	0	0.00	20.85	1.1	14,742	0.01%
2022/10/20	0	0.00	0.5	20.95	21.05	-0.5	14,553	0.00%
2022/10/19	0.1	21.20	1	21.25	21.05	-0.9	14,367	-0.01%
2022/10/18	2.1	21.08	0	0.00	21.15	2.1	14,133	0.01%
2022/10/17	3.2	21.15	0	0.00	21.25	3.2	14,114	0.02%
2022/10/14	16.1	21.57	0	0.00	21.40	16.1	14,140	0.11%
2022/10/13	2	21.38	1	21.70	21.70	1	14,249	0.01%
2022/10/12	1	21.40	5	21.65	21.50	-4	14,308	-0.03%
2022/10/11	11.3	21.48	1.5	21.52	21.35	9.8	14,472	0.07%
2022/10/07	1	21.60	0	0.00	21.60	1	14,351	0.01%
2022/10/06	0	0.00	2	21.75	21.70	-2	14,403	-0.01%
2022/10/05	2	21.75	0	0.00	21.70	2	14,545	0.01%
2022/10/04	0.1	21.90	2	21.70	21.70	-1.9	14,551	-0.01%
2022/10/03	4	21.55	1	21.50	21.45	3	14,387	0.02%
2022/09/30	7	21.64	0.2	21.70	21.70	6.8	14,324	0.05%
2022/09/29	11	21.75	1	21.75	21.75	10	14,197	0.07%
2022/09/28	4	21.69	1	21.70	21.70	3	14,069	0.02%
2022/09/27	2	21.80	1	21.90	21.80	1	13,909	0.01%
2022/09/26	8.1	21.93	14	21.95	21.90	-5.9	13,779	-0.04%
2022/09/23	0.1	22.20	1	22.15	22.10	-0.9	13,858	-0.01%
2022/09/22	4	22.11	0	0.00	22.05	4	14,166	0.03%
2022/09/21	8	22.28	0	0.00	22.25	8	13,819	0.06%
2022/09/20	2	22.55	2	22.70	22.70	0	13,482	0.00%
2022/09/19	2	22.40	0	0.00	22.60	2	13,130	0.02%
2022/09/16	14	22.43	0	0.00	22.50	14	12,936	0.11%
2022/09/15	0	0.00	12	22.96	22.80	-12	12,394	-0.10%
2022/09/14	14.1	22.60	0.2	22.65	22.55	13.9	12,235	0.11%
2022/09/13	0	0.00	3	23.10	23.15	-3	12,225	-0.02%
2022/09/12	1	22.90	3	22.95	23.00	-2	12,357	-0.02%
2022/09/08	1	22.40	8	22.93	23.00	-7	12,637	-0.06%
2022/09/07	1	22.40	1	22.50	22.45	0	12,564	0.00%
2022/09/06	0	0.00	1	22.50	22.75	-1	12,502	-0.01%
2022/09/05	0	22.65	0	0.00	22.55	0	12,499	0.00%
2022/09/02	5.1	22.49	0	0.00	22.40	5.1	12,609	0.04%
2022/09/01	4	22.58	0	0.00	22.65	4	12,518	0.03%
2022/08/31	3	22.72	0	0.00	22.75	3	12,353	0.02%
2022/08/30	0	22.70	0	0.00	22.70	0	12,297	0.00%
2022/08/29	0	22.80	0	0.00	22.65	0	12,292	0.00%
2022/08/26	1	23.05	2.4	23.06	23.00	-1.4	12,167	-0.01%
2022/08/25	0	0.00	2.7	23.14	23.15	-2.7	12,192	-0.02%
2022/08/24	0	23.05	0	0.00	22.95	0	12,345	0.00%
2022/08/23	2	23.00	0	0.00	22.90	2	12,858	0.02%
2022/08/22	1	23.00	6	23.01	23.15	-5	12,917	-0.04%
2022/08/19	2	23.00	0	22.95	22.90	2	12,878	0.02%
2022/08/18	1	22.60	5	22.70	22.75	-4	12,949	-0.03%
2022/08/17	11	22.55	0	0.00	22.60	11	13,083	0.08%
2022/08/16	0.1	22.45	10	22.45	22.50	-9.9	13,170	-0.08%
2022/08/15	24.1	22.37	2	22.55	22.45	22.1	13,258	0.17%
2022/08/11	0	0.00	1.8	23.14	23.25	-1.8	13,032	-0.01%
2022/08/10	0	0.00	1	23.10	23.00	-1	13,266	-0.01%
2022/08/09	0	0.00	5.4	23.01	23.10	-5.4	13,341	-0.04%
2022/08/08	1	22.95	0	0.00	23.10	1	13,627	0.01%
2022/08/05	0	0.00	0	23.10	22.95	0	13,998	0.00%
2022/08/04	0	0.00	3	22.90	22.85	-3	14,223	-0.02%
2022/08/02	0	0.00	3	22.97	22.95	-3	14,540	-0.02%
2022/08/01	1	23.00	0.7	23.05	23.10	0.3	14,559	0.00%
2022/07/29	1.2	22.81	0.1	22.95	22.80	1.2	14,703	0.01%
2022/07/28	0	0.00	114.1	22.96	23.05	-114.1	14,760	-0.77%	大賣/鉅額交易
2022/07/27	0.2	22.85	0	0.00	22.95	0.2	14,909	0.00%
2022/07/26	0	0.00	1	22.60	22.60	-1	14,942	-0.01%
2022/07/25	14	22.80	18	22.66	22.80	-4	15,025	-0.03%
2022/07/22	8	22.51	1	22.55	22.70	7	15,281	0.05%
2022/07/21	0	0.00	1	22.15	22.40	-1	15,449	-0.01%
2022/07/20	1	21.95	1	22.10	22.10	0	15,553	0.00%
2022/07/19	3	21.72	0	0.00	21.95	3	15,823	0.02%
2022/07/18	0.1	21.96	0	0.00	21.90	0.1	16,960	0.00%
2022/07/15	2	21.88	0	0.00	21.85	2	17,240	0.01%
2022/07/14	4	22.08	0	0.00	22.00	4	17,639	0.02%
2022/07/13	2	22.10	2	22.28	22.25	0	17,912	0.00%
2022/07/12	3.3	21.73	0	0.00	21.85	3.3	18,063	0.02%
2022/07/11	2	21.90	1	21.95	21.90	1	18,099	0.01%
2022/07/08	2	21.95	2	21.93	21.90	0	18,279	0.00%
2022/07/07	0	21.50	0	0.00	21.65	0	18,463	0.00%
2022/07/06	7.6	21.75	12	21.73	21.40	-4.4	18,669	-0.02%
2022/07/05	4.7	22.12	1	22.35	22.15	3.7	18,745	0.02%
2022/07/04	0	22.35	2.5	22.27	22.30	-2.5	18,905	-0.01%
2022/07/01	6.1	22.35	5	22.39	22.40	1.1	19,240	0.01%
2022/06/30	5	22.60	0	0.00	22.75	5	19,139	0.03%
2022/06/29	0	22.65	0	0.00	22.55	0	18,902	0.00%
2022/06/28	0	22.75	51	22.75	22.90	-51	18,949	-0.27%
2022/06/27	1	22.80	2	22.80	22.80	-1	18,957	-0.01%
2022/06/23	0	0.00	5	22.73	22.85	-5	19,001	-0.03%
2022/06/22	0	0.00	2	22.90	22.70	-2	18,963	-0.01%
2022/06/21	1	22.89	8	22.69	22.95	-7	18,967	-0.04%
2022/06/20	9.1	22.33	1	22.55	22.35	8.1	18,967	0.04%
2022/06/17	1	22.50	4.3	22.54	22.55	-3.3	18,913	-0.02%
2022/06/16	0	22.95	0	0.00	22.75	0	18,705	0.00%
2022/06/15	1	22.90	0	0.00	22.85	1	18,990	0.01%
2022/06/14	0	0.00	3	22.90	22.80	-3	19,329	-0.02%
2022/06/13	1	22.70	1	23.10	23.00	0	20,222	0.00%
2022/06/10	3	22.97	2	23.00	23.00	1	20,165	0.00%
2022/06/09	0.1	23.15	0	0.00	23.00	0.1	20,190	0.00%
2022/06/08	2	23.10	4	23.16	23.20	-2	20,185	-0.01%
2022/06/02	0	23.15	1.1	23.15	23.10	-1.1	20,300	-0.01%
2022/06/01	0	0.00	3	23.17	23.05	-3	20,525	-0.01%
2022/05/31	0	0.00	5	23.00	23.00	-5	20,364	-0.02%
2022/05/30	3	22.90	5	22.92	22.95	-2	19,828	-0.01%
2022/05/27	0	22.80	10	22.80	22.80	-10	19,772	-0.05%
2022/05/26	0	22.70	0	0.00	22.50	0	19,786	0.00%
2022/05/25	3	22.58	0.3	22.70	22.60	2.8	19,846	0.01%
2022/05/24	3	22.40	0	0.00	22.20	3	19,892	0.02%
2022/05/23	7.5	22.28	13	22.27	22.20	-5.5	19,825	-0.03%
2022/05/20	9	22.70	2	22.55	22.60	7	19,757	0.04%
2022/05/19	1	22.80	2	22.93	22.90	-1	19,647	0.00%
2022/05/18	0	0.00	5	22.98	23.05	-5	19,607	-0.03%
2022/05/17	4.1	22.92	6	22.99	22.90	-1.9	19,367	-0.01%
2022/05/16	1.8	22.49	6	23.00	23.00	-4.2	19,276	-0.02%
2022/05/13	14.2	22.41	5.5	22.56	22.90	8.7	19,087	0.05%
2022/05/12	3	22.77	8	22.89	23.00	-5	18,806	-0.03%
2022/05/11	9.1	22.87	1	22.90	23.00	8.1	18,636	0.04%
2022/05/10	0	0.00	7	22.56	23.05	-7	18,654	-0.04%
2022/05/09	9	22.66	0.3	22.65	22.65	8.8	18,542	0.05%
2022/05/06	2.1	22.58	0.5	22.60	22.60	1.6	18,525	0.01%
2022/05/05	14.3	22.76	1	23.00	22.55	13.3	18,546	0.07%
2022/05/04	5	22.54	21.3	22.63	22.65	-16.3	18,562	-0.09%
2022/05/03	7	22.09	0	0.00	22.10	7	18,536	0.04%
2022/04/29	19	22.22	0.8	22.25	22.25	18.3	18,661	0.10%
2022/04/28	17.3	21.83	6.3	21.81	22.00	11	18,851	0.06%
2022/04/27	12.2	22.01	12	22.09	22.10	0.2	18,641	0.00%
2022/04/26	21	22.46	3.5	22.41	22.60	17.5	18,406	0.10%
2022/04/25	35.9	22.18	10	22.24	22.20	25.9	18,360	0.14%
2022/04/22	108.7	22.80	14	22.81	22.80	94.7	17,961	0.53%	大買/
2022/04/21	76.1	25.36	60.7	25.40	25.40	15.4	16,765	0.09%
2022/04/20	18.4	25.19	5	25.26	25.20	13.4	16,338	0.08%
2022/04/19	7.7	25.39	0	0.00	25.20	7.7	16,006	0.05%
2022/04/18	18.1	25.37	0	0.00	25.40	18.1	15,785	0.11%
2022/04/15	4.4	25.34	0	0.00	25.45	4.4	15,557	0.03%
2022/04/14	3.2	25.52	9	25.50	25.40	-5.8	15,513	-0.04%
2022/04/13	17.5	25.40	2	25.60	25.70	15.5	15,426	0.10%
2022/04/12	9.3	25.37	2	25.40	25.35	7.3	15,428	0.05%
2022/04/11	21.4	25.70	12	25.64	25.65	9.4	15,208	0.06%
2022/04/08	10.2	26.12	1	26.10	26.15	9.2	14,879	0.06%
2022/04/07	18.9	26.39	6.6	26.45	26.05	12.3	14,650	0.08%
2022/04/06	14.3	26.64	33	26.83	26.90	-18.7	14,276	-0.13%
2022/04/01	1.1	26.70	21	26.64	26.90	-19.9	14,110	-0.14%
2022/03/31	2	26.80	3.1	26.89	26.80	-1.1	14,020	-0.01%
2022/03/30	2	26.95	7	26.99	26.90	-5	13,893	-0.04%
2022/03/29	13	27.02	2	27.00	26.95	11	14,007	0.08%
2022/03/28	56	26.95	16	27.10	27.20	40	14,061	0.28%
2022/03/25	8	26.87	10	26.90	27.00	-2	14,183	-0.01%
2022/03/24	2.3	26.80	0	26.90	26.90	2.3	14,299	0.02%
2022/03/23	4.3	26.76	2	26.95	26.75	2.3	14,477	0.02%
2022/03/22	53	26.89	1.1	26.67	27.00	51.9	14,460	0.36%
2022/03/21	51.1	26.90	0	0.00	26.80	51.1	14,428	0.35%
2022/03/18	3	26.87	4.5	26.96	27.00	-1.5	14,336	-0.01%
2022/03/17	107.1	26.80	103.2	26.81	26.80	3.9	14,138	0.03%	大買/大賣/
2022/03/16	10	26.84	68.2	26.82	27.00	-58.2	14,342	-0.41%
2022/03/15	16.1	25.73	10	25.73	25.80	6.1	13,601	0.04%
2022/03/14	3	25.85	2	25.85	25.90	1	13,626	0.01%
2022/03/11	0	0.00	5	25.80	25.85	-5	13,620	-0.04%
2022/03/10	2	25.40	1.3	25.59	25.70	0.7	13,782	0.01%
2022/03/09	5.1	25.16	0	0.00	25.30	5.1	13,886	0.04%
2022/03/08	2.3	25.10	91	25.10	25.10	-88.7	13,954	-0.64%
2022/03/07	5.2	25.12	0	0.00	25.35	5.2	13,844	0.04%
2022/03/04	2	25.70	0	0.00	25.70	2	14,002	0.01%
2022/03/03	5.1	25.80	0	0.00	25.95	5.1	14,031	0.04%
2022/03/02	1	25.75	10	25.78	25.75	-9	14,040	-0.06%
2022/03/01	6	25.59	0	0.00	25.80	6	13,999	0.04%
2022/02/25	7.3	25.40	10	25.30	25.40	-2.8	13,959	-0.02%
2022/02/24	5.2	25.53	12	25.51	25.50	-6.8	13,889	-0.05%
2022/02/23	21	25.75	10	25.77	25.85	11	13,790	0.08%
2022/02/22	7.2	25.51	0.1	25.50	25.85	7.1	13,908	0.05%
2022/02/21	60	25.60	2	25.58	25.65	58	13,934	0.42%
2022/02/18	0	0.00	3	25.67	25.75	-3	14,037	-0.02%
2022/02/17	3	25.38	3	25.48	25.50	0	14,139	0.00%
2022/02/16	0.1	25.35	5	25.37	25.35	-4.9	14,317	-0.03%
2022/02/15	8.2	25.33	10	25.40	25.25	-1.8	14,661	-0.01%
2022/02/14	6	25.43	6	25.48	25.50	0	14,562	0.00%
2022/02/11	2	25.65	1	25.75	25.75	1	14,683	0.01%
2022/02/10	6	25.59	1	25.65	25.70	5	14,630	0.03%
2022/02/09	3.1	25.51	0	0.00	25.80	3.1	14,471	0.02%
2022/02/08	2	25.53	1	25.55	25.55	1	14,365	0.01%
2022/02/07	7	25.13	1	25.10	25.15	6	14,350	0.04%
2022/01/26	2	25.23	5	25.20	25.20	-3	14,168	-0.02%
2022/01/25	6	25.10	15.1	25.10	25.25	-9.1	14,108	-0.06%
2022/01/24	1.1	25.33	8	25.31	25.45	-6.9	14,016	-0.05%
2022/01/21	4.3	25.09	4	25.11	25.45	0.4	13,937	0.00%
2022/01/20	1	25.30	0	0.00	25.45	1	13,623	0.01%
2022/01/19	2	25.38	2.2	25.33	25.45	-0.2	13,645	0.00%
2022/01/18	15	25.49	33.2	25.56	25.45	-18.2	13,570	-0.13%
2022/01/17	4.1	25.19	22.2	25.12	25.30	-18.1	13,371	-0.14%
2022/01/14	1.1	24.90	2	25.15	25.15	-0.9	13,448	-0.01%
2022/01/13	1	24.95	33	25.00	25.00	-32	13,383	-0.24%
2022/01/12	3.4	24.89	5	24.90	24.90	-1.6	13,374	-0.01%
2022/01/11	7	24.89	6.1	24.91	25.00	0.9	13,316	0.01%
2022/01/10	0	0.00	2.7	24.78	24.85	-2.7	13,251	-0.02%
2022/01/07	10.2	24.60	11.5	24.68	24.75	-1.3	13,251	-0.01%
2022/01/06	0	24.50	3	24.65	24.65	-3	13,149	-0.02%
2022/01/05	10	24.49	9	24.47	24.55	1	13,282	0.01%
2022/01/03	2	24.20	3	24.20	24.30	-1	13,452	-0.01%
2021/12/30	2.1	24.15	0	0.00	24.20	2.1	13,610	0.02%
2021/12/29	4	24.10	6	24.24	24.25	-2	13,801	-0.01%
2021/12/28	13.1	24.12	0.9	24.11	24.20	12.2	13,908	0.09%
2021/12/24	0	0.00	5	23.93	24.05	-5	14,162	-0.04%
2021/12/23	7.1	23.96	0	0.00	23.80	7.1	14,345	0.05%
2021/12/22	8.2	23.80	0	0.00	24.00	8.2	14,331	0.06%
2021/12/21	8	23.86	0	0.00	23.85	8	14,301	0.06%
2021/12/20	4	23.99	0	0.00	23.90	4	14,237	0.03%
2021/12/17	5	24.06	0	0.00	24.00	5	14,247	0.04%
2021/12/16	0.5	24.03	1	24.05	24.00	-0.5	14,259	0.00%
2021/12/15	4.1	23.78	1.1	23.85	23.75	3	14,593	0.02%
2021/12/14	9	23.76	10	23.80	23.85	-1	14,837	-0.01%
2021/12/13	10.3	24.10	7	24.21	24.05	3.3	14,932	0.02%
2021/12/10	30.2	24.36	45	24.38	24.30	-14.8	15,016	-0.10%
2021/12/09	3.3	23.92	4	23.88	24.00	-0.7	14,564	0.00%
2021/12/08	21.1	23.65	0	0.00	23.60	21.1	14,393	0.15%
2021/12/07	10	23.75	10	23.80	23.75	0	14,292	0.00%
2021/12/06	1.1	23.28	8	23.71	23.85	-6.9	14,248	-0.05%
2021/12/03	18	23.34	2	23.35	23.30	16	14,120	0.11%
2021/12/02	1	23.40	0	0.00	23.35	1	14,198	0.01%
2021/12/01	2.5	23.20	1	23.40	23.45	1.5	14,217	0.01%
2021/11/30	40.3	23.34	4	23.49	23.15	36.3	14,157	0.26%
2021/11/29	9.1	23.33	0	23.45	23.35	9	13,775	0.07%
2021/11/26	10.2	23.43	2	23.53	23.40	8.2	13,747	0.06%
2021/11/25	2.3	23.66	7	23.65	23.60	-4.8	13,801	-0.03%
2021/11/24	0	0.00	2	23.70	23.75	-2	13,816	-0.01%
2021/11/23	27.1	23.42	0	0.00	23.55	27.1	13,803	0.20%
2021/11/22	14.1	23.47	0	0.00	23.55	14.1	13,715	0.10%
2021/11/19	32.8	23.46	0	0.00	23.55	32.8	13,665	0.24%
2021/11/18	8	23.58	1.3	23.57	23.60	6.8	13,652	0.05%
2021/11/17	7.1	23.60	0	0.00	23.75	7.1	13,573	0.05%
2021/11/16	16	23.70	2	23.68	23.70	14	13,647	0.10%
2021/11/15	54.2	23.63	23.2	23.72	23.70	31	13,673	0.23%
2021/11/12	56.3	23.88	0	0.00	23.90	56.3	13,587	0.41%
2021/11/11	2	24.03	5	24.05	24.10	-3	13,693	-0.02%
2021/11/10	5.3	24.07	7	24.06	24.15	-1.7	13,861	-0.01%
2021/11/09	1	24.25	3	24.40	24.35	-2	13,777	-0.01%
2021/11/08	0	24.35	1	24.30	24.40	-1	13,820	-0.01%
2021/11/05	0	0.00	3	24.20	24.35	-3	13,925	-0.02%
2021/11/04	0	24.40	0	0.00	24.30	0	14,145	0.00%
2021/11/03	2	24.55	8	24.48	24.55	-6	14,093	-0.04%
2021/11/02	1.1	24.16	20	24.40	24.20	-19	14,152	-0.13%
2021/11/01	10.2	24.24	0	0.00	24.20	10.2	14,143	0.07%
2021/10/29	14	24.53	0	0.00	24.45	14	14,135	0.10%
2021/10/28	1.1	24.71	1	24.75	24.85	0.1	14,038	0.00%
2021/10/27	2	24.65	7.3	24.76	24.80	-5.3	14,068	-0.04%
2021/10/26	4	24.53	2	24.45	24.60	2	14,283	0.01%
2021/10/25	2	24.40	112	24.41	24.45	-110	14,277	-0.77%	大賣/鉅額交易
2021/10/22	0	0.00	4	24.28	24.30	-4	14,325	-0.03%
2021/10/21	0	0.00	0	24.10	24.00	0	14,203	0.00%
2021/10/20	0	0.00	1.2	24.04	23.90	-1.2	14,157	-0.01%
2021/10/19	1	23.90	1	24.15	23.90	0	14,188	0.00%
2021/10/18	3	24.02	2	24.15	24.05	1	14,411	0.01%
2021/10/15	10	24.06	0.1	24.10	24.05	9.9	14,547	0.07%
2021/10/14	0	0.00	2	24.25	24.15	-2	14,556	-0.01%
2021/10/13	6	24.23	4	24.26	24.10	2	14,681	0.01%
2021/10/12	3	24.12	7.1	24.25	24.10	-4.1	14,657	-0.03%
2021/10/08	3.1	24.19	13	24.10	24.15	-9.9	14,498	-0.07%
2021/10/07	11	24.10	40	24.08	24.15	-29	14,633	-0.20%
2021/10/06	0.1	23.64	10	23.73	23.90	-10	14,678	-0.07%
2021/10/05	1	23.40	3	23.48	23.40	-2	14,554	-0.01%
2021/10/04	16	23.54	1	23.65	23.60	15	14,670	0.10%
2021/10/01	1.2	23.40	15	23.46	23.60	-13.9	14,639	-0.09%
2021/09/30	10	23.57	7	23.70	23.60	3	14,627	0.02%
2021/09/29	16.1	23.54	9	23.56	23.85	7.1	14,576	0.05%
2021/09/28	32.1	23.93	4	23.94	24.00	28.1	14,479	0.19%
2021/09/27	3.2	24.20	27	24.27	24.30	-23.8	14,433	-0.16%
2021/09/24	0.2	24.00	3.1	24.07	24.15	-3	14,547	-0.02%
2021/09/23	87	24.05	106.2	24.15	24.00	-19.2	14,687	-0.13%	大賣/
2021/09/22	15	23.36	49.2	23.98	24.05	-34.2	14,591	-0.23%
2021/09/17	19.3	23.65	35	23.72	23.50	-15.7	14,235	-0.11%
2021/09/16	0	23.40	2.4	23.46	23.60	-2.4	14,007	-0.02%
2021/09/15	20	23.10	30	23.37	23.40	-10	14,018	-0.07%
2021/09/14	0	22.90	2.1	23.10	23.10	-2	14,051	-0.01%
2021/09/13	2	22.87	9	22.90	22.90	-7	14,292	-0.05%
2021/09/10	8	22.74	0	0.00	22.80	8	14,456	0.06%
2021/09/09	1	22.80	2	22.73	22.65	-1	14,787	-0.01%
2021/09/08	11.4	22.76	0	0.00	22.80	11.4	15,007	0.08%
2021/09/07	3	22.88	67.2	22.92	23.00	-64.2	15,172	-0.42%
2021/09/06	5	22.79	6	22.79	22.65	-1	15,204	-0.01%
2021/09/03	7	22.76	10	22.79	22.80	-3	15,320	-0.02%
2021/09/02	2.1	22.63	55	22.76	22.55	-52.9	15,551	-0.34%
2021/09/01	53	22.85	4.1	22.85	22.85	48.9	15,757	0.31%
2021/08/31	1	22.65	12	22.68	22.90	-11	15,853	-0.07%
2021/08/30	12.2	22.57	18	22.60	22.70	-5.8	15,925	-0.04%
2021/08/27	1	22.45	4.1	22.55	22.60	-3.1	15,977	-0.02%
2021/08/26	6.5	22.50	0	0.00	22.45	6.5	16,008	0.04%
2021/08/25	4.3	22.48	2.7	22.54	22.55	1.6	16,117	0.01%
2021/08/24	3.1	22.58	6	22.52	22.55	-3	16,090	-0.02%
2021/08/23	12.4	22.45	11.2	22.50	22.35	1.3	16,045	0.01%
2021/08/20	29.1	22.36	1.1	22.26	22.35	28	16,081	0.17%
2021/08/19	7	22.23	9.2	22.17	22.30	-2.2	16,144	-0.01%
2021/08/18	4.3	22.18	15.6	22.29	22.30	-11.2	15,964	-0.07%
2021/08/17	2	22.30	30.1	22.03	22.30	-28.1	15,900	-0.18%
2021/08/16	36	21.64	0	0.00	21.70	36	15,513	0.23%
2021/08/13	18	21.60	0	0.00	21.65	18	16,457	0.11%
2021/08/12	11	21.55	1	21.55	21.55	10	16,734	0.06%
2021/08/11	2	21.73	0	0.00	21.80	2	16,849	0.01%
2021/08/10	10.1	21.74	36	21.71	21.85	-25.9	17,030	-0.15%
2021/08/09	10.1	21.35	0	0.00	21.40	10.1	17,094	0.06%
2021/08/06	2.1	21.46	10	21.50	21.45	-7.9	17,339	-0.05%
2021/08/05	47.1	21.47	1	21.50	21.55	46.1	17,850	0.26%
2021/08/04	4.5	21.43	0	0.00	21.45	4.5	18,453	0.02%
2021/08/03	24.1	21.52	0	0.00	21.55	24.1	18,878	0.13%
2021/08/02	2.5	21.60	0	0.00	21.60	2.5	19,120	0.01%
2021/07/30	13.6	21.51	0	0.00	21.60	13.6	19,314	0.07%
2021/07/29	4.2	21.68	30	21.80	21.70	-25.8	19,327	-0.13%
2021/07/28	7.1	21.60	2.7	21.67	21.75	4.4	19,507	0.02%
2021/07/27	2.2	21.78	0.5	21.85	21.85	1.7	19,971	0.01%
2021/07/26	4.2	21.88	3	21.88	21.85	1.2	20,249	0.01%
2021/07/23	3.1	21.85	15	21.92	21.90	-11.9	20,511	-0.06%
2021/07/22	25.3	21.89	4	21.86	22.00	21.3	20,972	0.10%
2021/07/21	7.2	21.94	18	21.95	22.00	-10.8	21,041	-0.05%
2021/07/20	3	21.98	3	22.00	22.05	0	21,251	0.00%
2021/07/19	7	22.06	11	22.10	22.05	-4	22,468	-0.02%
2021/07/16	16	22.10	0	0.00	22.15	16	23,230	0.07%
2021/07/15	1	22.05	2	22.15	22.15	-1	23,471	0.00%
2021/07/14	11.5	22.17	5	22.17	22.20	6.5	23,724	0.03%
2021/07/13	6	22.13	3	22.13	22.20	3	23,976	0.01%
2021/07/12	4.1	22.07	5	22.15	22.10	-0.9	24,047	0.00%
2021/07/09	16.3	22.03	1	22.05	22.10	15.3	24,178	0.06%
2021/07/08	1.1	22.30	4	22.31	22.30	-2.9	24,248	-0.01%
2021/07/07	24	22.20	0	0.00	22.30	24	24,722	0.10%
2021/07/06	7.1	22.40	2.1	22.40	22.45	5	24,891	0.02%
2021/07/05	2.1	22.16	0	0.00	22.25	2.1	25,062	0.01%
2021/07/02	2.3	22.10	0.2	22.15	22.05	2.1	25,366	0.01%
2021/07/01	18.2	22.07	9	22.30	22.00	9.2	25,664	0.04%
2021/06/30	13.1	22.36	6	22.30	22.35	7.1	25,955	0.03%
2021/06/29	8.2	22.05	0	0.00	22.05	8.2	26,300	0.03%
2021/06/28	11.5	22.04	0.3	22.10	22.00	11.3	27,021	0.04%
2021/06/25	8.4	22.12	0	0.00	22.05	8.4	28,652	0.03%
2021/06/24	7.1	22.13	2.2	22.15	22.10	4.9	29,580	0.02%
2021/06/23	8.8	22.19	6	22.10	22.10	2.8	29,494	0.01%
2021/06/22	20.2	22.37	4.5	22.45	22.30	15.7	29,422	0.05%
2021/06/21	17.3	22.75	0.6	22.75	22.60	16.6	29,223	0.06%
2021/06/18	5	23.06	14	23.01	23.05	-9	29,234	-0.03%
2021/06/17	22	22.84	3	23.10	23.05	19	29,140	0.07%
2021/06/16	0	0.00	1.2	22.86	23.00	-1.2	29,508	0.00%
2021/06/15	8.3	22.40	0	0.00	22.50	8.3	29,564	0.03%
2021/06/11	5.2	22.72	0	0.00	22.65	5.2	29,429	0.02%
2021/06/10	5.3	22.51	22	22.64	22.85	-16.7	29,604	-0.06%
2021/06/09	4	22.93	7	22.94	22.95	-3	29,422	-0.01%
2021/06/08	5	23.01	0	0.00	23.15	5	29,258	0.02%
2021/06/07	4.4	23.02	1.3	23.05	23.05	3.1	29,400	0.01%
2021/06/04	4.5	23.19	3	23.25	23.20	1.5	29,270	0.01%
2021/06/03	2	23.15	0	23.25	23.40	2	29,369	0.01%
2021/06/02	24.1	23.21	0	0.00	23.10	24.1	29,417	0.08%
2021/06/01	7	23.44	3	23.55	23.45	4	29,497	0.01%
2021/05/31	6	23.30	12	23.35	23.45	-6	29,720	-0.02%
2021/05/28	6	23.39	6	23.33	23.30	0	29,823	0.00%
2021/05/27	2.1	23.01	2	23.40	23.40	0.1	30,018	0.00%
2021/05/26	4.1	23.30	0.2	23.35	23.30	3.9	30,132	0.01%
2021/05/25	2	23.33	2	23.28	23.35	0	30,387	0.00%
2021/05/24	6.1	23.13	0	23.35	23.30	6	30,466	0.02%
2021/05/21	13	23.89	30	25.04	23.30	-17	30,619	-0.06%
2021/05/20	24	23.38	17	23.41	23.15	7	29,730	0.02%
2021/05/19	30.2	22.77	9.2	22.79	22.80	21	29,611	0.07%
2021/05/18	8	22.64	3	22.30	22.90	5	29,662	0.02%
2021/05/17	16.2	21.82	0.2	22.30	21.90	15.9	29,711	0.05%
2021/05/14	16	22.92	2	22.95	22.70	14	29,477	0.05%
2021/05/13	5	22.94	5.1	22.31	22.95	-0.1	29,414	0.00%
2021/05/12	16.3	22.52	22.1	22.21	22.35	-5.8	28,977	-0.02%
2021/05/11	29.2	23.53	12	23.63	23.50	17.2	28,510	0.06%
2021/05/10	10.2	24.10	0	0.00	24.30	10.2	28,151	0.04%
2021/05/07	1	24.25	5	24.39	24.55	-4	28,250	-0.01%
2021/05/06	144.2	24.30	162	24.20	24.30	-17.8	28,595	-0.06%	大買/大賣/
2021/05/05	13	23.95	12.2	24.03	23.90	0.8	28,795	0.00%
2021/05/04	24.4	23.64	28	23.77	23.50	-3.6	28,742	-0.01%
2021/05/03	8.5	24.42	0	0.00	24.35	8.5	28,422	0.03%
2021/04/29	3	24.92	11	24.89	25.00	-8	28,268	-0.03%
2021/04/28	76	24.88	41	25.10	24.90	35	28,069	0.12%
2021/04/27	36	24.62	3	24.58	24.65	33	28,040	0.12%
2021/04/26	53	24.69	2	24.73	24.75	51	27,948	0.18%
2021/04/23	47.1	24.69	112.7	24.75	24.80	-65.6	27,869	-0.24%	大賣/
2021/04/22	10	27.49	21	27.49	27.40	-11	27,381	-0.04%
2021/04/21	5.4	27.62	5	27.65	27.80	0.4	26,955	0.00%
2021/04/20	11	27.66	21	27.80	27.75	-10	26,708	-0.04%
2021/04/19	91.5	27.43	79	27.63	27.55	12.5	26,542	0.05%
2021/04/16	19	27.07	10	27.05	27.15	9	26,408	0.03%
2021/04/15	4	26.75	0.1	26.70	26.70	3.9	26,404	0.01%
2021/04/14	11	26.85	8	26.84	26.70	3	26,325	0.01%
2021/04/13	10	27.03	22	26.82	26.80	-12	26,419	-0.05%
2021/04/12	2.2	27.35	6	27.31	27.20	-3.8	26,390	-0.01%
2021/04/09	4	27.24	5.4	27.28	27.20	-1.4	26,267	-0.01%
2021/04/08	15.5	27.17	9	27.19	27.15	6.5	26,006	0.03%
2021/04/07	10.1	27.05	40	27.03	27.10	-30	25,692	-0.12%
2021/04/06	8.1	27.11	0	0.00	27.05	8.1	25,436	0.03%
2021/04/01	18	27.19	94	27.20	27.25	-76	24,961	-0.30%
2021/03/31	133	26.72	116	26.95	26.70	17	24,340	0.07%	大買/大賣/
2021/03/30	150.5	26.69	33	26.81	27.00	117.5	23,516	0.50%	大買/鉅額交易
2021/03/29	19	25.84	60.4	25.92	26.10	-41.4	21,800	-0.19%
2021/03/26	0	0.00	6	23.66	23.75	-6	20,833	-0.03%
2021/03/25	23.1	23.55	15.1	23.62	23.70	8	20,876	0.04%
2021/03/24	150	23.92	107.6	24.04	23.95	42.4	20,905	0.20%	大買/大賣/
2021/03/23	43	23.98	21	23.91	24.00	22	20,979	0.10%
2021/03/22	7.1	23.59	0	0.00	23.65	7.1	21,013	0.03%
2021/03/19	0	0.00	283	24.14	23.85	-283	20,917	-1.35%	大賣/鉅額交易
2021/03/18	15	23.68	25.3	23.58	23.70	-10.3	20,499	-0.05%
2021/03/17	103.1	23.29	89	23.34	23.30	14.1	20,434	0.07%	大買/
2021/03/16	8	23.31	1.5	23.37	23.30	6.5	20,650	0.03%
2021/03/15	10.1	22.75	23	22.83	22.95	-12.9	20,508	-0.06%
2021/03/12	2	22.90	11	22.90	22.90	-9	21,108	-0.04%
2021/03/11	12	22.99	3	22.93	22.95	9	21,545	0.04%
2021/03/10	24	22.82	1	22.70	22.70	23	21,436	0.11%
2021/03/09	5	22.60	21	22.63	22.70	-16	21,439	-0.07%
2021/03/08	95	22.40	92	22.50	22.40	3	21,301	0.01%
2021/03/05	1	21.95	17	22.15	22.40	-16	21,213	-0.08%
2021/03/04	17	22.25	7.2	22.38	22.20	9.8	21,379	0.05%
2021/03/03	1	22.25	28	22.40	22.60	-27	21,278	-0.13%
2021/03/02	18	22.35	18	22.47	22.20	0	21,078	0.00%
2021/02/26	14	21.88	8	22.15	22.20	6	20,763	0.03%
2021/02/25	11	22.22	32	22.14	22.30	-21	20,441	-0.10%
2021/02/24	3.1	21.86	15	22.00	21.90	-11.9	20,294	-0.06%
2021/02/23	6	21.78	10	21.75	21.75	-4	20,153	-0.02%
2021/02/22	12	21.85	6	22.00	21.80	6	19,945	0.03%
2021/02/19	3	21.67	0	0.00	21.85	3	19,837	0.02%
2021/02/18	0	0.00	0	21.75	21.90	0	19,673	0.00%
2021/02/17	12.1	21.79	14.5	22.11	21.75	-2.4	19,633	-0.01%
2021/02/05	0.5	21.80	11	21.81	21.90	-10.5	19,297	-0.05%
2021/02/04	13	21.86	11	22.00	21.80	2	19,223	0.01%
2021/02/03	2	21.50	12.3	21.52	21.80	-10.3	19,168	-0.05%
2021/02/02	13	21.81	2	21.75	21.50	11	19,207	0.06%
2021/02/01	0	0.00	16	21.33	21.35	-16	19,073	-0.08%
2021/01/29	20	21.80	27	22.04	21.45	-7	18,945	-0.04%
2021/01/28	8	22.06	30	22.18	22.15	-22	18,567	-0.12%
2021/01/27	11	21.94	12.1	21.87	21.80	-1.1	17,970	-0.01%
2021/01/26	20	21.48	0	0.00	21.40	20	17,454	0.11%
2021/01/25	0	0.00	7.3	21.17	21.40	-7.3	17,231	-0.04%
2021/01/22	9	20.75	2	20.80	21.30	7	17,126	0.04%
2021/01/21	10	20.96	22.2	20.87	20.80	-12.2	17,116	-0.07%
2021/01/20	28.8	20.78	40	20.86	20.80	-11.2	17,063	-0.07%
2021/01/19	22.1	21.51	26.9	21.77	21.50	-4.8	16,553	-0.03%
2021/01/18	9.3	21.64	14	21.60	21.55	-4.8	16,285	-0.03%
2021/01/15	115.1	22.40	96	22.59	22.25	19.1	15,964	0.12%	大買/
2021/01/14	9	22.23	21	22.26	22.25	-12	15,247	-0.08%
2021/01/13	6	21.83	1.4	21.85	21.80	4.6	14,793	0.03%
2021/01/12	3	21.77	17	21.76	21.65	-14	14,595	-0.10%
2021/01/11	72	21.77	97	21.66	21.80	-25	14,313	-0.17%
2021/01/08	0	0.00	5.4	21.31	21.50	-5.4	14,022	-0.04%
2021/01/07	0	0.00	2	21.15	21.00	-2	13,760	-0.01%
2021/01/06	70	21.20	63	21.62	21.05	7	13,606	0.05%
2021/01/05	14	21.32	15.1	21.63	21.55	-1.1	13,173	-0.01%
2021/01/04	0	0.00	1.1	20.85	20.80	-1.1	12,853	-0.01%
2020/12/30	2.1	20.78	1	20.75	20.90	1.1	12,734	0.01%
2020/12/29	2.5	20.82	3	20.87	20.95	-0.5	12,693	0.00%
2020/12/28	1.1	20.80	2	20.83	20.80	-1	12,620	-0.01%
2020/12/25	0	0.00	12	20.55	20.60	-12	12,638	-0.09%
2020/12/24	2	20.53	4	20.55	20.40	-2	12,651	-0.02%
2020/12/23	4	20.34	1	20.35	20.30	3	12,625	0.02%
2020/12/22	10	20.55	2	20.45	20.45	8	12,649	0.06%
2020/12/21	11	20.58	0	0.00	20.50	11	12,678	0.09%
2020/12/18	2	20.80	5	20.83	20.70	-3	12,601	-0.02%
2020/12/17	22	20.90	17	20.97	21.00	5	12,419	0.04%
2020/12/16	1	20.70	7	20.74	20.85	-6	12,187	-0.05%
2020/12/15	0	0.00	35	20.60	20.50	-35	12,107	-0.29%
2020/12/14	3	20.58	22	20.68	20.60	-19	11,954	-0.16%
2020/12/11	1	20.70	6	20.51	20.45	-5	11,827	-0.04%
2020/12/10	4	20.56	60	20.69	20.50	-56	11,771	-0.48%
2020/12/09	12	20.20	24	20.31	20.50	-12	11,429	-0.10%
2020/12/08	102	20.34	43.2	20.38	20.35	58.8	11,188	0.53%	大買/
2020/12/07	4	19.76	11	19.93	20.10	-7	10,549	-0.07%
2020/12/04	1	19.55	4.5	19.62	19.55	-3.5	10,110	-0.03%
2020/12/03	2	19.35	1	19.50	19.45	1	9,979	0.01%
2020/12/02	0	0.00	10	19.35	19.35	-10	9,941	-0.10%
2020/12/01	3	19.27	0	0.00	19.30	3	9,993	0.03%
2020/11/30	22	19.25	66	19.25	19.30	-44	10,289	-0.43%
2020/11/27	30	19.26	0	0.00	19.25	30	10,617	0.28%
2020/11/26	2	19.50	0	0.00	19.55	2	10,565	0.02%
2020/11/25	0.5	19.60	3	19.53	19.55	-2.5	10,762	-0.02%
2020/11/24	0	0.00	38	19.67	19.60	-38	10,785	-0.35%
2020/11/23	1	19.70	8.7	19.69	19.70	-7.7	10,790	-0.07%
2020/11/20	6	19.45	3	19.50	19.55	3	10,704	0.03%
2020/11/19	0	0.00	4	19.53	19.50	-4	10,855	-0.04%
2020/11/17	31	19.41	28	19.45	19.40	3	10,887	0.03%
2020/11/16	10	19.30	11	19.36	19.40	-1	11,036	-0.01%
2020/11/13	2	19.15	0	0.00	19.10	2	10,936	0.02%
2020/11/12	5	19.05	0.8	19.10	19.10	4.2	10,938	0.04%
2020/11/11	10	19.35	5	19.25	19.35	5	10,973	0.05%
2020/11/10	0	0.00	2	19.10	19.10	-2	10,799	-0.02%
2020/11/09	0	0.00	1	18.80	18.95	-1	10,688	-0.01%
2020/11/05	0	0.00	1	18.80	18.85	-1	10,731	-0.01%
2020/11/04	1	18.80	3	18.78	18.70	-2	10,895	-0.02%
2020/11/03	0	0.00	0.1	18.80	18.75	-0.1	10,939	0.00%
2020/10/30	1	18.75	0	0.00	18.60	1	11,214	0.01%
2020/10/29	3	18.80	51.3	18.80	18.95	-48.3	11,114	-0.43%
2020/10/26	1	18.65	0	0.00	18.65	1	11,163	0.01%
2020/10/22	1	18.55	0	0.00	18.50	1	11,314	0.01%
2020/10/21	4	18.55	0	0.00	18.50	4	11,217	0.04%
2020/10/19	25	18.60	0.6	18.60	18.55	24.4	11,369	0.21%
2020/10/16	2	18.63	0	0.00	18.55	2	11,463	0.02%
2020/10/15	5	18.73	0	0.00	18.70	5	11,616	0.04%
2020/10/14	0	0.00	5	18.85	18.95	-5	11,855	-0.04%
2020/10/12	9	18.71	0	0.00	18.70	9	13,454	0.07%
2020/10/08	6	18.90	0	0.00	18.85	6	13,774	0.04%
2020/10/05	2	19.05	0	0.00	18.90	2	14,469	0.01%
2020/09/29	7	19.35	8	19.39	19.35	-1	14,990	-0.01%
2020/09/25	5	18.80	0	0.00	18.90	5	15,290	0.03%
2020/09/24	1	18.85	1	18.90	18.80	0	15,362	0.00%
2020/09/23	3	19.03	4	19.03	19.15	-1	15,432	-0.01%
2020/09/22	20	19.20	0	0.00	19.10	20	15,484	0.13%
2020/09/21	0	0.00	6.3	19.39	19.35	-6.3	15,530	-0.04%
2020/09/18	0	0.00	8	19.44	19.70	-8	15,606	-0.05%
2020/09/17	0	0.00	1	19.35	19.40	-1	15,581	-0.01%
2020/09/16	4	19.44	10	19.48	19.35	-6	15,678	-0.04%
2020/09/15	3	19.42	15	19.47	19.45	-12	15,849	-0.08%
2020/09/14	66	19.20	10	19.15	19.15	56	15,963	0.35%
2020/09/09	7	19.00	0	0.00	19.00	7	16,241	0.04%
2020/09/08	1	19.15	2	19.20	19.20	-1	16,220	-0.01%
2020/09/07	1	19.10	3	19.30	19.10	-2	16,361	-0.01%
2020/09/04	5	19.05	4.3	19.07	19.20	0.7	16,455	0.00%
2020/09/03	59.3	19.36	48	19.71	19.25	11.3	16,475	0.07%
2020/09/02	105	19.58	64	19.38	19.60	41	16,239	0.25%	大買/
2020/09/01	0	0.00	3	18.75	18.85	-3	15,781	-0.02%
2020/08/31	2	18.65	0	0.00	18.50	2	15,761	0.01%
2020/08/28	1	18.75	70	18.92	18.85	-69	15,639	-0.44%
2020/08/27	1	18.80	7	19.00	18.90	-6	15,778	-0.04%
2020/08/26	38	18.92	31	18.75	18.95	7	15,771	0.04%
2020/08/25	35	18.80	1	18.90	18.80	34	15,912	0.21%
2020/08/24	4	18.51	0	0.00	18.45	4	16,007	0.02%
2020/08/21	28	18.34	1	18.45	18.40	27	16,093	0.17%
2020/08/20	20	18.41	40	18.40	18.35	-20	15,943	-0.13%
2020/08/19	50	18.64	0	0.00	18.60	50	15,746	0.32%
2020/08/18	1	18.60	0	0.00	18.75	1	15,642	0.01%
2020/08/17	0	0.00	5	18.60	18.70	-5	15,667	-0.03%
2020/08/14	6	18.56	0	0.00	18.65	6	15,663	0.04%
2020/08/13	9	18.56	0	0.00	18.60	9	15,700	0.06%
2020/08/12	1	18.70	137	18.68	18.65	-136	15,674	-0.87%	大賣/鉅額交易
2020/08/11	26	18.81	54	19.04	18.80	-28	15,679	-0.18%
2020/08/10	0	0.00	7	18.86	19.00	-7	15,801	-0.04%
2020/08/07	5	18.75	3	18.75	18.70	2	15,840	0.01%
2020/08/06	0	0.00	2	18.70	18.75	-2	15,887	-0.01%
2020/08/04	5	18.47	0	0.00	18.45	5	15,828	0.03%
2020/08/03	20	18.40	0	0.00	18.35	20	15,804	0.13%
2020/07/31	2	18.58	1	18.65	18.65	1	15,733	0.01%
2020/07/30	0.2	18.45	0	0.00	18.45	0.2	15,632	0.00%
2020/07/29	1	18.30	0	0.00	18.25	1	15,560	0.01%
2020/07/28	23	18.34	0	0.00	18.30	23	15,654	0.15%
2020/07/27	25	18.41	0	0.00	18.35	25	15,768	0.16%
2020/07/24	10.2	18.45	0	0.00	18.45	10.2	15,856	0.06%
2020/07/23	6	18.69	9	18.74	18.75	-3	15,887	-0.02%
2020/07/22	59	18.81	49	18.80	18.85	10	15,949	0.06%
2020/07/21	0	0.00	35	18.85	18.85	-35	15,918	-0.22%
2020/07/20	19	18.44	4	18.40	18.50	15	15,865	0.09%
2020/07/17	76	18.47	10	18.47	18.40	66	15,815	0.42%
2020/07/16	83	20.03	10	20.10	20.00	73	15,249	0.48%
2020/07/15	19	20.29	1	20.30	20.20	18	14,580	0.12%
2020/07/14	0	0.00	2	20.32	20.10	-2	14,213	-0.01%
2020/07/13	2	20.25	21	20.28	20.25	-19	14,007	-0.14%
2020/07/10	3	20.02	5	20.04	20.00	-2	13,953	-0.01%
2020/07/09	48	20.20	42	20.42	20.15	6	13,924	0.04%
2020/07/08	2	20.23	31	20.20	20.40	-29	13,653	-0.21%
2020/07/07	26	20.04	23	20.10	20.05	3	13,266	0.02%
2020/07/06	5	19.99	1	19.95	20.05	4	13,210	0.03%
2020/07/03	35	19.81	44	19.91	19.80	-9	13,180	-0.07%
2020/07/02	40	19.86	70	19.78	19.95	-30	13,274	-0.23%
2020/07/01	10	19.40	23	19.55	19.55	-13	13,300	-0.10%
2020/06/29	5	19.40	0	0.00	19.45	5	13,548	0.04%
2020/06/23	0	0.00	3	19.18	19.40	-3	13,543	-0.02%
2020/06/22	7	19.21	1	19.20	19.20	6	13,556	0.04%
2020/06/19	7	19.60	14	19.70	19.50	-7	13,614	-0.05%
2020/06/18	5	19.45	21	19.50	19.55	-16	13,515	-0.12%
2020/06/17	0	0.00	1	19.35	19.35	-1	13,523	-0.01%
2020/06/16	0	0.00	1	19.20	19.15	-1	13,735	-0.01%
2020/06/15	1	19.05	2	19.05	18.90	-1	14,173	-0.01%
2020/06/12	27	18.94	0	0.00	18.90	27	14,423	0.19%
2020/06/11	33	19.11	20	19.15	19.10	13	14,618	0.09%
2020/06/10	14	19.20	220	19.20	19.10	-206	14,741	-1.40%	大賣/鉅額交易
2020/06/09	41	19.20	18.1	19.21	19.20	22.9	15,118	0.15%
2020/06/08	3	19.20	9	19.26	19.20	-6	15,383	-0.04%
2020/06/05	3	19.05	2	19.08	19.10	1	15,240	0.01%
2020/06/04	7	19.04	16	19.05	19.05	-9	15,404	-0.06%
2020/06/03	0	0.00	5	19.10	19.00	-5	15,658	-0.03%
2020/06/01	1	18.85	50	18.97	18.90	-49	15,699	-0.31%
2020/05/29	0	0.00	1	19.10	19.10	-1	15,590	-0.01%
2020/05/28	5	18.50	0	0.00	18.40	5	15,346	0.03%
2020/05/25	0	0.00	0	18.55	18.45	0	15,499	0.00%
2020/05/22	25	18.41	0	0.00	18.40	25	15,530	0.16%
2020/05/21	10	18.50	0	0.00	18.60	10	15,507	0.06%
2020/05/20	0	0.00	10	18.53	18.50	-10	15,472	-0.06%
2020/05/19	1	18.50	6	18.54	18.50	-5	15,477	-0.03%
2020/05/15	66	18.45	0	0.00	18.45	66	15,571	0.42%
2020/05/14	3	18.65	114	18.75	18.60	-111	15,371	-0.72%	大賣/鉅額交易
2020/05/13	5	19.00	5	19.00	19.00	0	15,291	0.00%
2020/05/12	11	18.89	0	0.00	18.80	11	15,227	0.07%
2020/05/11	0	0.00	4	18.95	18.80	-4	15,188	-0.03%
2020/05/07	0	0.00	2	18.78	18.70	-2	15,020	-0.01%
2020/05/06	5	18.70	0	0.00	18.65	5	14,995	0.03%
2020/05/04	5	18.55	1	18.65	18.60	4	14,921	0.03%
2020/04/30	17	19.10	17	19.10	19.10	0	14,818	0.00%
2020/04/29	9	19.00	6	19.05	19.10	3	14,753	0.02%
2020/04/28	21	18.88	0	0.00	18.95	21	14,786	0.14%
2020/04/27	0	0.00	18	18.79	18.90	-18	15,015	-0.12%
2020/04/24	1	18.55	0	0.00	18.55	1	14,964	0.01%
2020/04/23	2	18.70	1	18.70	18.75	1	14,936	0.01%
2020/04/22	0	0.00	21	18.63	18.70	-21	14,782	-0.14%
2020/04/21	20	18.25	1	18.45	18.45	19	14,599	0.13%
2020/04/20	1	18.60	2	18.65	18.70	-1	14,385	-0.01%
2020/04/17	13	18.84	27	18.94	18.70	-14	14,279	-0.10%
2020/04/16	5	18.66	11	18.75	18.85	-6	14,118	-0.04%
2020/04/15	0	0.00	20	18.70	18.85	-20	13,974	-0.14%
2020/04/14	2	18.55	15	18.57	18.55	-13	13,737	-0.09%
2020/04/13	2	18.25	0	0.00	18.35	2	13,580	0.01%
2020/04/10	0	0.00	3	18.25	18.30	-3	13,588	-0.02%
2020/04/09	0	0.00	1	18.25	18.30	-1	13,617	-0.01%
2020/04/08	1	18.15	1	18.20	18.10	0	13,490	0.00%
2020/04/07	1	18.20	0	18.15	18.10	1	13,391	0.01%
2020/04/06	2	17.90	18	17.96	18.10	-16	13,184	-0.12%
2020/04/01	0	0.00	5	17.67	17.75	-5	12,974	-0.04%
2020/03/31	15	17.80	68	17.85	17.30	-53	12,808	-0.41%
2020/03/30	57	17.31	0	0.00	17.30	57	12,491	0.46%
2020/03/27	7	17.54	15	17.50	17.40	-8	12,423	-0.06%
2020/03/26	0	0.00	5	17.25	17.20	-5	12,348	-0.04%
2020/03/24	1	16.45	2	16.48	16.40	-1	12,272	-0.01%
2020/03/23	2	15.55	1	15.80	15.50	1	12,403	0.01%
2020/03/20	1	15.95	0	0.00	16.20	1	12,425	0.01%
2020/03/19	3	15.75	4	15.84	15.70	-1	12,163	-0.01%
2020/03/18	2	16.40	10	16.55	16.50	-8	11,735	-0.07%
2020/03/17	3	16.45	1	16.60	16.50	2	11,487	0.02%
2020/03/16	7	16.89	1	17.00	16.75	6	11,272	0.05%
2020/03/13	22	16.46	17	16.51	17.10	5	11,112	0.04%
2020/03/12	9	17.26	0	0.00	17.20	9	10,597	0.08%
2020/03/11	3	17.88	0	0.00	17.85	3	10,275	0.03%
2020/03/10	12	17.68	0	0.00	17.90	12	10,250	0.12%
2020/03/09	24	17.90	2	18.00	17.90	22	10,060	0.22%
2020/03/06	4	18.03	0	0.00	18.05	4	9,760	0.04%
2020/03/05	3	18.15	1	18.20	18.15	2	9,657	0.02%
2020/03/04	2	18.15	1	18.15	18.20	1	9,640	0.01%
2020/03/02	127	18.17	0	0.00	18.10	127	9,672	1.31%	大買/鉅額交易
2020/02/27	10	18.25	0	0.00	18.45	10	10,656	0.09%
2020/02/26	1	18.10	15	18.15	18.40	-14	10,624	-0.13%
2020/02/25	0	0.00	3	18.15	18.20	-3	10,569	-0.03%
2020/02/24	7	18.34	0	0.00	18.30	7	10,610	0.07%
2020/02/21	0	0.00	1	18.35	18.45	-1	10,687	-0.01%
2020/02/20	3	18.38	4	18.35	18.40	-1	10,780	-0.01%
2020/02/19	16	18.37	0	0.00	18.35	16	10,867	0.15%
2020/02/18	9	18.35	0	0.00	18.40	9	10,882	0.08%
2020/02/17	5	18.50	0	0.00	18.55	5	10,889	0.05%
2020/02/13	5	18.55	0	0.00	18.50	5	11,123	0.04%
2020/02/12	10	18.50	2	18.50	18.55	8	11,234	0.07%
2020/02/11	0	0.00	2	18.40	18.40	-2	11,281	-0.02%
2020/02/07	0	0.00	20	18.48	18.55	-20	11,651	-0.17%
2020/02/06	5	18.50	0	0.00	18.60	5	12,424	0.04%
2020/02/05	1	18.35	0	0.00	18.40	1	12,620	0.01%
2020/02/04	0	0.00	0	18.40	18.40	0	12,713	0.00%
2020/02/03	11	18.04	4	18.10	18.15	7	12,822	0.05%
2020/01/31	50	18.35	0	0.00	18.35	50	12,770	0.39%
2020/01/30	56	18.49	353	18.49	18.35	-297	12,702	-2.34%	大賣/鉅額交易
2020/01/20	5	19.11	24	19.11	19.10	-19	12,399	-0.15%
2020/01/17	21	18.94	14	19.00	19.00	7	12,351	0.06%
2020/01/16	1	18.85	0	0.00	18.95	1	12,359	0.01%
2020/01/15	0	0.00	22	18.96	19.00	-22	12,507	-0.18%
2020/01/13	0	0.00	1	18.85	18.90	-1	12,635	-0.01%
2020/01/10	0	0.00	100	18.90	18.75	-100	12,688	-0.79%
2020/01/09	0	0.00	1	18.75	18.80	-1	12,872	-0.01%
2020/01/08	17	18.69	100	18.70	18.60	-83	13,033	-0.64%
2020/01/03	0	0.00	100	18.85	18.90	-100	13,223	-0.76%
2019/12/31	0	0.00	65	18.95	18.85	-65	13,362	-0.49%
2019/12/26	0	0.00	10	18.95	19.00	-10	13,305	-0.08%
2019/12/23	0	0.00	20	18.95	19.00	-20	13,349	-0.15%
2019/12/20	0	0.00	20	18.95	19.00	-20	13,328	-0.15%
2019/12/19	0	0.00	203	18.95	18.95	-203	13,215	-1.54%	大賣/鉅額交易
2019/12/18	216	18.80	69	18.96	19.00	147	13,142	1.12%	大買/鉅額交易
2019/12/17	1	18.90	106	18.95	19.00	-105	12,963	-0.81%	大賣/鉅額交易
2019/12/16	2	18.80	2	18.85	18.85	0	12,788	0.00%
2019/12/13	0	0.00	300.3	18.83	18.85	-300.3	12,756	-2.35%	大賣/鉅額交易
2019/12/12	2	18.70	1	18.75	18.75	1	12,662	0.01%
2019/12/11	221	18.62	1	18.70	18.70	220	12,643	1.74%	大買/鉅額交易
2019/12/10	150	18.70	1	18.75	18.75	149	12,621	1.18%	大買/鉅額交易
2019/12/09	0	0.00	1	18.85	18.90	-1	12,554	-0.01%
2019/12/06	0	0.00	1	18.90	18.85	-1	12,692	-0.01%
2019/12/05	0	0.00	3	18.90	18.90	-3	12,656	-0.02%
2019/12/04	1	18.80	0	0.00	18.85	1	12,621	0.01%
2019/12/03	106	18.66	0	0.00	18.80	106	12,693	0.84%	大買/鉅額交易
2019/12/02	1	18.55	0	0.00	18.70	1	12,720	0.01%
2019/11/29	0	0.00	30	18.70	18.80	-30	12,669	-0.24%
2019/11/26	1	18.75	0.2	18.90	18.75	0.8	12,767	0.01%
2019/11/22	0	0.00	27	18.85	18.90	-27	11,714	-0.23%
2019/11/21	30	18.90	0	0.00	18.90	30	11,761	0.26%
2019/11/20	119	18.95	30	19.00	19.00	89	11,701	0.76%	大買/
2019/11/19	0	0.00	81	18.86	18.90	-81	11,818	-0.69%
2019/11/15	2	18.50	0	0.00	18.55	2	11,897	0.02%
2019/11/13	14	18.31	0	0.00	18.30	14	12,032	0.12%
2019/11/12	33	18.45	0.1	18.50	18.45	32.9	12,326	0.27%
2019/11/11	3	18.68	1	18.65	18.65	2	12,307	0.02%
2019/11/08	1	18.80	7	18.80	18.80	-6	12,197	-0.05%
2019/11/06	202	18.80	10	18.75	18.70	192	11,995	1.60%	大買/鉅額交易
2019/11/05	24	19.03	204	19.00	19.05	-180	11,818	-1.52%	大賣/鉅額交易
2019/11/04	0	0.00	74	18.40	18.50	-74	11,147	-0.66%
2019/11/01	255	18.18	0	0.00	18.20	255	11,000	2.32%	大買/鉅額交易
2019/10/30	203	18.15	0	0.00	18.20	203	10,954	1.85%	大買/鉅額交易
2019/10/29	14	18.23	0	0.00	18.25	14	10,925	0.13%
2019/10/28	1	18.20	3.6	18.27	18.30	-2.6	10,823	-0.02%
2019/10/23	6	18.31	6	18.30	18.25	0	10,716	0.00%
2019/10/22	3	18.10	51	18.30	18.10	-48	10,629	-0.45%
2019/10/21	10	18.03	55	18.09	18.10	-45	10,523	-0.43%
2019/10/17	3	17.77	2	17.75	17.90	1	10,518	0.01%
2019/10/16	2	17.80	0	0.00	17.85	2	10,294	0.02%
2019/10/15	51	17.75	0	0.00	17.80	51	10,153	0.50%
2019/10/14	5	17.90	0	0.00	17.90	5	10,099	0.05%
2019/10/09	105	17.75	0	0.00	17.70	105	10,220	1.03%	大買/鉅額交易
2019/10/07	6	17.79	0	0.00	17.80	6	10,323	0.06%
2019/10/02	10	17.95	2	17.95	17.95	8	10,382	0.08%
2019/09/27	2	18.00	4	18.05	17.90	-2	10,344	-0.02%
2019/09/26	52	18.15	0	0.00	18.05	52	10,328	0.50%
2019/09/25	2	18.15	0	0.00	18.10	2	10,315	0.02%
2019/09/24	0	0.00	10	18.31	18.30	-10	10,386	-0.10%
2019/09/23	1	18.10	0.1	18.15	18.15	0.9	10,332	0.01%
2019/09/20	4	18.06	5	18.05	18.05	-1	10,415	-0.01%
2019/09/19	2	18.20	0	0.00	18.20	2	10,277	0.02%
2019/09/18	1	18.35	0	0.00	18.30	1	10,329	0.01%
2019/09/17	2	18.25	0	0.00	18.30	2	10,361	0.02%
2019/09/16	0	0.00	2	18.35	18.35	-2	10,594	-0.02%
2019/09/12	0	0.00	1	18.35	18.40	-1	10,709	-0.01%
2019/09/11	3	18.13	14	18.16	18.20	-11	10,735	-0.10%
2019/09/10	21	18.15	16	18.10	18.10	5	10,699	0.05%
2019/09/09	5	18.15	0	18.25	18.25	5	10,562	0.05%
2019/09/06	0	0.00	11	18.15	18.20	-11	10,503	-0.10%
2019/09/04	1	17.85	0	0.00	18.00	1	10,261	0.01%
2019/09/03	1	18.05	12	18.06	17.90	-11	10,260	-0.11%
2019/08/29	2	17.60	0	0.00	17.80	2	10,150	0.02%
2019/08/28	12	17.59	0	0.00	17.65	12	10,077	0.12%
2019/08/27	1	17.60	0	0.00	17.60	1	10,051	0.01%
2019/08/26	7	17.46	10	17.50	17.50	-3	10,022	-0.03%
2019/08/23	36	17.64	0	0.00	17.70	36	10,014	0.36%
2019/08/22	27	17.53	4	17.45	17.50	23	10,016	0.23%
2019/08/21	63	17.66	0	0.00	17.55	63	10,063	0.63%
2019/08/20	15	17.84	2	17.85	17.65	13	9,838	0.13%
2019/08/19	0	0.00	0	18.00	17.80	0	9,671	0.00%
2019/08/16	8	17.74	0	0.00	17.85	8	9,614	0.08%
2019/08/15	122	17.86	0	0.00	17.65	122	9,373	1.30%	大買/鉅額交易
2019/08/14	5	18.32	3	18.45	18.15	2	9,001	0.02%
2019/08/13	0	0.00	3	18.40	18.45	-3	8,776	-0.03%
2019/08/12	1	18.45	1	18.45	18.55	0	8,830	0.00%
2019/08/08	0	0.00	1	18.50	18.60	-1	8,871	-0.01%
2019/08/07	1	18.45	0	0.00	18.50	1	8,997	0.01%
2019/08/06	8	18.33	0	0.00	18.55	8	9,133	0.09%
2019/08/05	3	18.63	0	0.00	18.60	3	9,144	0.03%
2019/08/02	13	18.83	0	0.00	18.85	13	9,185	0.14%
2019/08/01	0	0.00	10	18.96	18.95	-10	9,134	-0.11%
2019/07/31	3	19.08	0.1	19.10	19.10	2.9	9,115	0.03%
2019/07/30	2	19.15	0	0.00	19.25	2	9,084	0.02%
2019/07/26	5	19.26	1	19.20	19.15	4	9,295	0.04%
2019/07/25	0	0.00	20	19.35	19.45	-20	9,238	-0.22%
2019/07/24	0	0.00	2.7	19.22	19.30	-2.7	9,258	-0.03%
2019/07/23	0	0.00	5	19.23	19.25	-5	9,258	-0.05%
2019/07/22	2	19.08	20	19.10	19.05	-18	9,252	-0.19%
2019/07/19	20	19.23	60	19.25	19.20	-40	9,203	-0.43%
2019/07/18	22	19.30	0	0.00	19.30	22	9,223	0.24%
2019/07/17	21	19.40	0	0.00	19.30	21	9,302	0.23%
2019/07/16	2	19.48	0	0.00	19.50	2	9,336	0.02%
2019/07/15	31	19.37	0	0.00	19.45	31	9,360	0.33%
2019/07/12	10	20.45	15	20.46	20.45	-5	9,324	-0.05%
2019/07/11	1	20.30	0.4	20.35	20.35	0.6	9,311	0.01%
2019/07/10	10	20.30	0	0.00	20.25	10	9,354	0.11%
2019/07/09	6	20.22	0	0.00	20.30	6	9,387	0.06%
2019/07/08	5	20.38	2	20.45	20.30	3	9,347	0.03%
2019/07/05	1	20.50	0	0.00	20.50	1	9,376	0.01%
2019/07/02	10	20.50	0	0.00	20.60	10	9,677	0.10%
2019/07/01	0	0.00	5	20.51	20.50	-5	9,702	-0.05%
2019/06/28	1	20.30	5	20.35	20.35	-4	9,609	-0.04%
2019/06/25	3	20.00	0	0.00	20.00	3	9,611	0.03%
2019/06/24	10	20.18	0	0.00	20.15	10	9,640	0.10%
2019/06/21	30	20.17	2	20.25	20.15	28	9,617	0.29%
2019/06/20	1	20.00	3	20.10	20.00	-2	9,600	-0.02%
2019/06/19	0	0.00	6	20.00	20.00	-6	9,485	-0.06%
2019/06/18	0	0.00	3	19.90	19.90	-3	9,322	-0.03%
2019/06/17	0	0.00	152	19.85	19.80	-152	9,375	-1.62%	大賣/鉅額交易
2019/06/14	0	0.00	3	19.90	19.85	-3	9,431	-0.03%
2019/06/13	0	0.00	3	19.85	19.90	-3	9,478	-0.03%
2019/06/10	0	0.00	170	19.85	19.85	-170	9,677	-1.76%	大賣/鉅額交易
2019/06/05	0	0.00	7	19.66	19.60	-7	9,583	-0.07%
2019/06/03	0	0.00	37	19.53	19.45	-37	9,660	-0.38%
2019/05/31	0	0.00	2	19.50	19.65	-2	9,709	-0.02%
2019/05/28	15	19.08	10	19.15	19.05	5	10,020	0.05%
2019/05/27	1	19.00	0	0.00	19.05	1	10,087	0.01%
2019/05/23	0	0.00	1	18.90	19.00	-1	10,196	-0.01%
2019/05/21	2	19.00	0	0.00	18.95	2	10,273	0.02%
2019/05/20	10	18.80	0	0.00	18.85	10	10,214	0.10%
2019/05/17	0	0.00	1	18.85	18.80	-1	10,205	-0.01%
2019/05/16	0	0.00	2	18.85	18.75	-2	10,203	-0.02%
2019/05/15	4	18.90	0.1	19.00	18.85	3.9	10,200	0.04%
2019/05/14	65	18.77	0	0.00	19.10	65	10,188	0.64%
2019/05/13	90	19.35	0	0.00	19.20	90	10,044	0.90%
2019/05/10	0	0.00	2	19.40	19.50	-2	10,174	-0.02%
2019/05/09	3	19.43	102	19.50	19.35	-99	10,223	-0.97%	大賣/
2019/05/08	52	19.65	110	19.65	19.65	-58	10,250	-0.57%	大賣/
2019/05/07	52	19.85	0	0.00	19.90	52	10,474	0.50%
2019/05/06	3	19.63	0	0.00	19.60	3	10,626	0.03%
2019/05/03	0	0.00	3	20.00	20.00	-3	10,420	-0.03%
2019/05/02	1	19.95	15	19.90	19.90	-14	10,420	-0.13%
2019/04/30	0	0.00	4	19.95	19.95	-4	10,445	-0.04%
2019/04/29	5	19.86	0	0.00	19.90	5	10,433	0.05%
2019/04/26	4	19.79	0	0.00	19.85	4	10,405	0.04%
2019/04/25	0	0.00	1	19.85	19.80	-1	10,411	-0.01%
2019/04/24	0	0.00	2	19.90	19.85	-2	10,465	-0.02%
2019/04/19	0	0.00	5	19.70	19.60	-5	10,338	-0.05%
2019/04/18	0	0.00	1	19.65	19.60	-1	10,344	-0.01%
2019/04/16	3	19.35	0	0.00	19.35	3	10,112	0.03%
2019/04/15	4	19.35	0	0.00	19.45	4	10,097	0.04%
2019/04/09	3	19.40	3	19.50	19.50	0	9,955	0.00%
2019/04/08	4	19.45	15	19.43	19.50	-11	9,935	-0.11%
2019/04/03	5	19.10	15	19.15	19.15	-10	9,729	-0.10%
2019/04/02	0	0.00	5	19.05	19.10	-5	9,683	-0.05%
2019/04/01	5.3	19.11	0	0.00	19.05	5.3	9,660	0.05%
2019/03/29	0	0.00	2	19.00	19.15	-2	9,531	-0.02%
2019/03/28	0	0.00	1	18.95	19.00	-1	9,485	-0.01%
2019/03/26	3	18.85	0	0.00	18.90	3	9,466	0.03%
2019/03/25	9	18.77	0	0.00	18.85	9	9,456	0.10%
2019/03/20	0	0.00	0	19.00	19.00	0	9,270	0.00%
2019/03/18	0	0.00	1	19.00	19.00	-1	9,209	-0.01%
2019/03/13	0	0.00	16	18.90	18.90	-16	9,307	-0.17%
2019/03/11	0	0.00	1	18.80	18.75	-1	9,316	-0.01%
2019/03/08	0	0.00	4	18.80	18.90	-4	9,367	-0.04%
2019/03/06	0	0.00	2	18.95	19.00	-2	9,533	-0.02%
2019/03/05	2	18.85	0	0.00	18.90	2	9,530	0.02%
2019/02/27	1	19.05	0	0.00	19.10	1	9,392	0.01%
2019/02/26	2	18.90	0.5	18.80	18.80	1.5	9,065	0.02%
2019/02/25	2	18.40	0	0.00	18.45	2	8,678	0.02%
2019/02/15	4	18.25	0	0.00	18.10	4	8,676	0.05%
2019/02/13	5	18.36	0	0.00	18.35	5	8,586	0.06%
2019/01/29	3	18.02	0	0.00	18.10	3	8,079	0.04%
2019/01/28	0	0.00	1	18.00	18.10	-1	7,968	-0.01%
2019/01/23	1	17.50	0	0.00	17.60	1	7,638	0.01%
2019/01/18	1	17.55	0	0.00	17.55	1	7,593	0.01%
2019/01/15	1	17.55	0	0.00	17.50	1	7,662	0.01%
2019/01/11	0	0.00	1	17.60	17.60	-1	7,776	-0.01%
2019/01/10	1	17.45	0	0.00	17.55	1	7,861	0.01%
2019/01/09	0	0.00	4	17.60	17.60	-4	7,801	-0.05%
2019/01/04	6	17.13	0	0.00	17.10	6	7,823	0.08%
2019/01/03	2	17.35	0	0.00	17.40	2	8,101	0.02%
2018/12/27	0	0.00	4	17.60	17.50	-4	8,195	-0.05%
2018/12/21	2	17.40	0	0.00	17.40	2	8,369	0.02%
2018/12/20	0	0.00	2	17.60	17.45	-2	8,301	-0.02%
2018/12/18	1	17.45	0	0.00	17.50	1	8,287	0.01%
2018/12/14	8	17.60	0	0.00	17.60	8	8,452	0.09%
2018/12/11	5	17.30	6.1	17.40	17.35	-1.1	8,345	-0.01%
2018/12/06	1	17.40	0	0.00	17.55	1	8,204	0.01%
2018/12/05	1	17.70	0	0.00	17.80	1	7,978	0.01%
2018/11/30	1	17.55	0	0.00	17.60	1	7,810	0.01%
2018/11/29	1	17.70	0	0.00	17.50	1	7,609	0.01%
2018/11/26	5	17.40	0	0.00	17.45	5	7,428	0.07%
2018/11/21	2	17.55	0	0.00	17.45	2	7,545	0.03%
2018/11/16	0	0.00	1	17.70	17.70	-1	7,947	-0.01%
2018/11/13	1	17.35	0	0.00	17.45	1	7,964	0.01%
2018/10/29	1	16.85	0	0.00	16.90	1	8,124	0.01%
2018/10/25	1	16.75	0	0.00	16.85	1	8,255	0.01%
2018/10/24	2	16.93	0	0.00	17.00	2	8,291	0.02%
2018/10/22	0.2	17.25	0	0.00	17.10	0.2	8,235	0.00%
2018/10/18	17	17.24	0	0.00	17.20	17	8,116	0.21%
2018/10/16	32	17.45	0	0.00	17.35	32	8,387	0.38%
2018/10/15	10	17.50	0	0.00	17.40	10	8,438	0.12%
2018/10/11	6	17.49	0	0.00	17.45	6	8,529	0.07%
2018/10/09	5	18.40	2	18.50	18.45	3	8,235	0.04%
2018/10/03	0	0.00	1	18.90	18.90	-1	8,253	-0.01%
2018/10/02	0	0.00	1	18.85	18.85	-1	8,303	-0.01%
2018/09/26	0	0.00	1	18.80	18.75	-1	8,270	-0.01%
2018/09/21	12	18.70	0	0.00	18.80	12	8,301	0.14%
2018/09/20	10	18.95	0	0.00	18.90	10	8,244	0.12%
2018/09/19	0	0.00	1	18.95	18.95	-1	8,299	-0.01%
2018/09/18	5	18.90	0	0.00	18.85	5	8,354	0.06%
2018/09/17	0	0.00	1	18.85	18.90	-1	8,446	-0.01%
2018/09/13	0	0.00	3	18.70	18.80	-3	8,637	-0.03%
2018/09/12	2	18.70	0	0.00	18.75	2	8,752	0.02%
2018/09/10	40	18.65	1	18.90	18.65	39	9,576	0.41%
2018/09/07	15	18.95	0	0.00	18.95	15	9,644	0.16%
2018/08/30	2	19.10	0	0.00	19.10	2	9,885	0.02%
2018/08/29	34	19.05	0	0.00	19.20	34	9,937	0.34%
2018/08/28	60	19.18	0	0.00	19.20	60	10,043	0.60%
2018/08/27	2	19.25	19	19.16	19.15	-17	9,975	-0.17%
2018/08/24	0	0.00	7	19.04	19.05	-7	10,183	-0.07%
2018/08/23	220	18.66	0	0.00	18.65	220	9,863	2.23%	大買/鉅額交易
2018/08/20	5	18.70	0	0.00	18.60	5	9,674	0.05%
2018/08/17	1	18.85	0	0.00	18.85	1	9,630	0.01%
2018/08/16	1	18.70	0	0.00	18.85	1	9,611	0.01%
2018/08/13	1	18.80	0	0.00	18.75	1	9,580	0.01%
2018/08/10	0	0.00	45	18.95	18.90	-45	9,501	-0.47%
2018/08/09	12	18.95	0	0.00	19.00	12	9,414	0.13%
2018/08/08	100	19.10	0	0.00	19.15	100	9,413	1.06%
2018/08/02	2	19.20	0	0.00	19.00	2	9,934	0.02%
2018/08/01	0	0.00	2	19.20	19.15	-2	9,911	-0.02%
2018/07/27	1	18.85	0	0.00	18.85	1	9,633	0.01%
2018/07/26	2	18.85	0	0.00	18.95	2	9,639	0.02%
2018/07/25	20	18.94	0	0.00	18.90	20	9,629	0.21%
2018/07/23	11	18.99	1	18.95	18.95	10	9,831	0.10%
2018/07/20	2	19.83	0	0.00	19.85	2	9,736	0.02%
2018/07/19	5	19.90	6	19.85	19.85	-1	9,541	-0.01%
2018/07/18	2	19.75	0	0.00	19.80	2	9,519	0.02%
2018/07/16	1	19.50	0	0.00	19.50	1	9,272	0.01%
2018/07/13	0	0.00	1	19.45	19.40	-1	9,235	-0.01%
2018/07/12	4	19.30	0	0.00	19.30	4	9,145	0.04%
2018/07/11	0	0.00	1	19.20	19.25	-1	9,136	-0.01%
2018/07/06	3	18.85	0	0.00	18.80	3	9,303	0.03%
2018/07/05	7	18.94	0	0.00	18.90	7	9,255	0.08%
2018/07/04	20	18.99	0	0.00	19.10	20	9,335	0.21%
2018/07/03	5	18.95	0	0.00	18.95	5	9,544	0.05%
2018/07/02	2	19.10	0	0.00	19.00	2	9,607	0.02%
2018/06/29	3	19.05	0	0.00	19.20	3	9,537	0.03%
2018/06/28	5	19.00	1	19.05	18.95	4	9,424	0.04%
2018/06/27	15	19.18	0	0.00	19.10	15	9,332	0.16%
2018/06/26	45	19.15	0.1	19.25	19.25	44.9	9,280	0.48%
2018/06/25	1	19.15	0	0.00	19.20	1	9,177	0.01%
2018/06/22	6	19.33	0	0.00	19.25	6	9,052	0.07%
2018/06/21	0	0.00	1	19.50	19.45	-1	8,920	-0.01%
2018/06/19	2	19.55	0	0.00	19.60	2	8,889	0.02%
2018/06/15	12	19.62	0	0.00	19.85	12	8,709	0.14%
2018/06/14	3	19.60	0	0.00	19.60	3	8,385	0.04%
2018/06/12	0.8	19.85	3	19.90	19.80	-2.2	8,365	-0.03%
2018/06/07	1	20.00	0	0.00	20.10	1	8,253	0.01%
2018/05/30	6	19.81	0	0.00	19.75	6	7,769	0.08%
2018/05/28	0	0.00	1.6	19.95	19.95	-1.6	7,875	-0.02%
2018/05/25	8	19.82	0	0.00	19.80	8	8,012	0.10%
2018/05/23	5	19.85	0	0.00	19.80	5	8,190	0.06%
2018/05/16	1	19.85	0	0.00	20.05	1	8,686	0.01%
2018/05/15	20	19.95	0	0.00	19.95	20	8,806	0.23%
2018/05/11	1	20.15	0	0.00	20.20	1	9,149	0.01%
2018/05/10	3	19.83	11	19.71	19.80	-8	9,003	-0.09%
2018/05/09	0	0.00	0.3	19.35	19.35	-0.3	8,612	0.00%
2018/05/04	7	19.25	0	0.00	19.20	7	8,783	0.08%
2018/04/30	0	0.00	1	19.40	19.40	-1	9,315	-0.01%
2018/04/27	1	19.45	0	0.00	19.45	1	9,199	0.01%
2018/04/25	0	0.00	3	19.55	19.65	-3	9,077	-0.03%
2018/04/24	5	19.60	0	0.00	19.55	5	9,074	0.06%
2018/04/23	5	19.70	13	19.81	19.80	-8	9,066	-0.09%
2018/04/20	2	19.75	0	0.00	19.90	2	9,074	0.02%
2018/04/19	2	19.65	0	0.00	19.80	2	9,058	0.02%
2018/04/18	3	19.60	1	19.60	19.55	2	9,052	0.02%
2018/04/17	1	19.55	0	0.00	19.60	1	9,185	0.01%
2018/04/16	2.3	19.73	0	0.00	19.70	2.3	9,153	0.02%
2018/04/13	3	19.95	5	20.00	19.95	-2	9,155	-0.02%
2018/04/12	5	19.55	0	0.00	19.50	5	9,032	0.06%
2018/04/10	2	19.50	0	0.00	19.55	2	9,028	0.02%
2018/04/09	4	19.55	0	0.00	19.55	4	8,998	0.04%
2018/04/03	2	19.80	0	0.00	19.80	2	8,842	0.02%
2018/03/31	0	0.00	6	19.90	19.95	-6	8,879	-0.07%
2018/03/30	2	19.85	0	0.00	19.80	2	8,876	0.02%
2018/03/29	0	0.00	5	19.90	19.85	-5	8,787	-0.06%
2018/03/28	0	0.00	1	20.00	19.95	-1	8,697	-0.01%
2018/03/26	1	19.85	0	0.00	19.95	1	8,670	0.01%
2018/03/23	11	19.78	0	0.00	19.90	11	8,700	0.13%
2018/03/22	6	20.23	0	0.00	20.15	6	8,694	0.07%
2018/03/21	1	20.25	6	20.35	20.25	-5	8,645	-0.06%
2018/03/20	3	20.20	0	0.00	20.25	3	8,761	0.03%
2018/03/16	0	0.00	1	20.55	20.80	-1	8,497	-0.01%
2018/03/12	0	0.00	6	20.60	20.65	-6	8,523	-0.07%
2018/03/07	0	0.00	6	20.23	20.30	-6	8,536	-0.07%
2018/03/06	1	20.20	0	0.00	20.20	1	8,642	0.01%
2018/02/23	2	20.13	2	20.15	20.30	0	8,758	0.00%
2018/02/22	1	19.85	0	0.00	19.80	1	8,689	0.01%
2018/02/12	6	19.80	0	0.00	19.75	6	8,700	0.07%
2018/02/07	3	20.12	0	0.00	20.10	3	8,787	0.03%
2018/02/06	9	20.12	0	0.00	19.80	9	8,814	0.10%
2018/02/05	1	21.00	0	0.00	20.90	1	8,541	0.01%
2018/02/02	0.3	21.40	4	21.55	21.40	-3.7	8,838	-0.04%
2018/02/01	0	0.00	2	21.65	21.45	-2	8,966	-0.02%
2018/01/31	0	0.00	20	21.25	21.70	-20	9,034	-0.22%
2018/01/30	0	0.00	2	21.60	21.35	-2	8,911	-0.02%
2018/01/26	11	21.75	0	0.00	21.40	11	8,834	0.12%
2018/01/25	20	21.30	38	21.29	21.80	-18	8,693	-0.21%
2018/01/22	1	20.65	0	0.00	20.80	1	8,832	0.01%
2018/01/19	0	0.00	4	20.90	20.95	-4	8,918	-0.04%
2018/01/18	0	0.00	1	20.75	20.80	-1	8,934	-0.01%
2018/01/12	1	20.55	0	0.00	20.60	1	9,018	0.01%
2018/01/11	2	20.38	0	0.00	20.30	2	8,971	0.02%
2018/01/10	4	20.73	0	0.00	20.75	4	8,930	0.04%
2018/01/09	1	20.90	0	0.00	20.90	1	9,020	0.01%
2018/01/05	0	0.00	2	21.00	21.10	-2	9,232	-0.02%
2018/01/02	2	20.95	0	0.00	21.10	2	9,509	0.02%