仁寶 (2324)-永豐金-竹科券商分點個股進出

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
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-竹科券商分點個股進出

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-竹科券商分點個股進出
永豐金-竹科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	0.2	35.90	2	35.95	36.00	-1.9	31,554	-0.01%
2024/04/25	1.1	35.12	2	35.20	35.50	-0.9	32,093	0.00%
2024/04/24	0.1	35.50	14.2	35.53	35.50	-14.1	32,671	-0.04%
2024/04/23	16.4	34.54	2	34.65	34.50	14.4	32,739	0.04%
2024/04/22	1.2	34.65	1	34.35	34.20	0.2	32,862	0.00%
2024/04/19	8.2	35.13	2	35.20	35.30	6.2	32,811	0.02%
2024/04/18	0.1	36.05	2	35.80	36.05	-2	32,823	-0.01%
2024/04/17	5.1	35.70	2	35.73	35.60	3.1	33,090	0.01%
2024/04/16	5.1	35.66	55	36.08	35.30	-49.9	33,636	-0.15%
2024/04/15	4	36.45	8	36.54	36.30	-4	34,543	-0.01%
2024/04/12	12	36.60	1	36.50	36.40	11	35,140	0.03%
2024/04/11	3	36.52	4	36.94	36.85	-1	35,475	0.00%
2024/04/10	4	36.78	8.3	36.98	36.60	-4.3	36,142	-0.01%
2024/04/09	5.1	36.49	3	36.43	36.45	2.1	36,798	0.01%
2024/04/08	13.1	35.87	190	35.95	35.95	-176.9	37,651	-0.47%	大賣/鉅額交易
2024/04/03	13	36.68	7.1	36.92	36.55	5.9	38,743	0.02%
2024/04/02	10	36.84	99	36.80	36.85	-89	40,335	-0.22%
2024/04/01	101.5	36.60	6	36.49	36.55	95.5	42,947	0.22%	大買/
2024/03/29	51.4	35.76	7	35.90	36.20	44.4	45,500	0.10%
2024/03/28	234	38.19	8	38.17	38.30	226	46,371	0.49%	大買/鉅額交易
2024/03/27	0	38.30	1	38.20	38.10	-1	47,113	0.00%
2024/03/26	8	38.26	2	38.13	37.90	6	49,405	0.01%
2024/03/25	10	38.81	9.1	38.75	38.55	0.9	53,777	0.00%
2024/03/22	25	38.65	32.7	38.79	38.65	-7.7	54,284	-0.01%
2024/03/21	2	38.33	24.1	38.42	38.40	-22.1	54,988	-0.04%
2024/03/20	14	38.03	16.5	37.98	37.90	-2.5	54,984	0.00%
2024/03/19	136	37.38	19	37.40	37.20	117	55,002	0.21%	大買/鉅額交易
2024/03/18	3.1	37.00	3.6	36.81	36.90	-0.6	55,410	0.00%
2024/03/15	4	36.60	8	36.74	37.00	-4	55,491	-0.01%
2024/03/14	19.2	36.67	9	36.64	36.65	10.2	55,260	0.02%
2024/03/13	0.6	37.01	5.2	36.89	36.70	-4.7	55,030	-0.01%
2024/03/12	17.2	36.41	5	36.86	37.20	12.3	54,872	0.02%
2024/03/11	8	36.64	10	36.80	36.90	-2	54,603	0.00%
2024/03/08	16.3	36.62	3	36.70	36.65	13.2	54,474	0.02%
2024/03/07	19.7	36.59	3	36.55	36.55	16.7	54,118	0.03%
2024/03/06	25.1	37.60	11	37.83	37.55	14.1	53,599	0.03%
2024/03/05	22.9	37.77	30	37.83	37.80	-7.1	53,461	-0.01%
2024/03/04	78.1	39.16	102.9	39.41	38.00	-24.8	52,965	-0.05%	大賣/
2024/03/01	7	36.61	5	36.76	36.70	2	49,312	0.00%
2024/02/29	5	35.91	8	36.42	36.50	-3	49,162	-0.01%
2024/02/27	18.1	37.17	24.5	37.30	36.50	-6.4	48,643	-0.01%
2024/02/26	9	35.93	2	36.05	36.00	7	47,815	0.01%
2024/02/23	8	36.54	36.3	36.70	36.20	-28.3	47,759	-0.06%
2024/02/22	25	36.76	12	36.78	36.75	13	47,852	0.03%
2024/02/21	5	36.50	5.1	36.65	36.75	-0.1	47,736	0.00%
2024/02/20	1	36.70	20	36.77	36.80	-19	47,744	-0.04%
2024/02/19	14.3	36.60	7	36.43	36.90	7.3	47,640	0.02%
2024/02/16	28	36.64	45.1	36.82	36.85	-17.1	47,432	-0.04%
2024/02/15	14.6	35.84	0	0.00	35.80	14.6	46,988	0.03%
2024/02/05	2.1	35.54	9	35.91	35.90	-6.9	46,768	-0.01%
2024/02/02	13.1	35.96	3.2	36.38	35.80	10	46,629	0.02%
2024/02/01	1.2	36.13	7	36.29	36.40	-5.9	46,487	-0.01%
2024/01/31	3.2	35.90	4	35.86	35.85	-0.8	46,345	0.00%
2024/01/30	7.5	36.20	1	36.55	36.00	6.5	46,228	0.01%
2024/01/29	11	36.18	9	36.08	36.35	2	46,094	0.00%
2024/01/26	14	35.77	19.3	36.15	35.50	-5.3	45,936	-0.01%
2024/01/25	18.1	37.35	5	37.29	37.20	13.1	45,153	0.03%
2024/01/24	9.3	37.05	8.1	37.23	36.85	1.3	44,784	0.00%
2024/01/23	21.9	37.25	8.3	37.30	37.55	13.6	44,688	0.03%
2024/01/22	39.6	37.27	12.7	37.38	37.60	26.9	44,242	0.06%
2024/01/19	12.2	36.04	5.8	36.16	36.30	6.4	43,240	0.01%
2024/01/18	32	35.01	20.3	35.66	34.80	11.7	42,754	0.03%
2024/01/17	5.3	34.61	11.3	34.77	34.55	-6	42,118	-0.01%
2024/01/16	8.3	35.25	12.3	35.26	35.00	-4	41,998	-0.01%
2024/01/15	3.2	35.95	5.1	36.08	35.55	-1.9	41,748	0.00%
2024/01/12	8.1	35.53	34	35.50	35.60	-25.9	41,713	-0.06%
2024/01/11	23.3	36.05	19.2	36.00	36.10	4.1	41,571	0.01%
2024/01/10	22.6	36.20	35.4	36.31	35.85	-12.9	41,583	-0.03%
2024/01/09	71.8	37.62	105	37.60	36.95	-33.2	41,042	-0.08%	大賣/
2024/01/08	106.6	37.75	71.2	37.62	37.75	35.5	40,032	0.09%	大買/
2024/01/05	24.2	37.27	21	37.31	36.95	3.1	39,758	0.01%
2024/01/04	24.2	37.34	39.5	37.40	37.30	-15.3	39,379	-0.04%
2024/01/03	34.5	38.59	26.5	38.53	38.10	8	38,862	0.02%
2024/01/02	33.7	39.42	82.4	39.05	39.55	-48.7	38,130	-0.13%
2023/12/29	89.1	39.73	64.2	39.73	39.85	24.9	37,329	0.07%
2023/12/28	131.1	39.62	137.2	39.54	38.95	-6.1	36,084	-0.02%	大買/大賣/
2023/12/27	753.7	39.74	754.1	40.17	40.20	-0.4	34,511	0.00%	大買/大賣/
2023/12/26	98.1	38.27	109	38.41	39.05	-11	31,846	-0.03%	大賣/
2023/12/25	135.5	37.02	126	37.02	37.10	9.4	29,191	0.03%	大買/大賣/
2023/12/22	85	36.20	99	36.18	36.10	-14	27,245	-0.05%
2023/12/21	170.7	36.99	121.2	37.03	36.70	49.5	26,262	0.19%	大買/大賣/
2023/12/20	32.4	36.73	125	37.05	37.40	-92.6	23,885	-0.39%	大賣/
2023/12/19	33.3	33.87	12	34.17	34.00	21.3	19,249	0.11%
2023/12/18	13.6	35.36	57.7	34.65	34.60	-44.1	18,792	-0.23%
2023/12/15	8	33.28	15	33.21	33.05	-7	17,746	-0.04%
2023/12/14	27	33.66	5	34.02	33.65	22	17,422	0.13%
2023/12/13	10	33.32	98.4	32.89	33.75	-88.4	16,926	-0.52%
2023/12/12	1.1	31.91	13.2	32.10	32.00	-12.1	16,677	-0.07%
2023/12/11	8	31.97	46.1	32.00	32.20	-38.1	16,723	-0.23%
2023/12/08	1	31.35	1	31.30	31.20	0	16,423	0.00%
2023/12/07	5.2	31.28	0	31.25	30.95	5.2	16,698	0.03%
2023/12/06	1	31.25	4.1	31.11	31.25	-3.1	16,978	-0.02%
2023/12/05	6.1	30.39	1	30.35	30.40	5.1	16,872	0.03%
2023/12/04	1.1	30.60	1	30.80	30.60	0.1	17,041	0.00%
2023/12/01	0.4	30.58	1	30.65	30.35	-0.6	17,274	0.00%
2023/11/30	0.1	30.75	0.1	30.85	30.90	0.1	17,485	0.00%
2023/11/29	1	30.75	0	0.00	30.75	1	17,308	0.01%
2023/11/28	2.1	30.61	54	30.42	30.65	-51.9	17,447	-0.30%
2023/11/27	3.1	30.60	2	30.50	30.35	1.1	18,073	0.01%
2023/11/24	2	30.43	1	30.50	30.25	1	18,300	0.01%
2023/11/22	4	30.95	0	0.00	30.80	4	19,074	0.02%
2023/11/21	12	31.00	19	31.04	31.20	-7	19,818	-0.04%
2023/11/20	6	30.23	12	30.49	30.75	-6	20,759	-0.03%
2023/11/17	0	0.00	1	30.35	30.35	-1	21,344	0.00%
2023/11/16	15.2	30.05	0	0.00	30.00	15.2	22,307	0.07%
2023/11/15	2	30.15	1	30.70	30.25	1	23,218	0.00%
2023/11/14	6	30.17	0.3	30.28	30.25	5.7	24,883	0.02%
2023/11/13	0	30.05	5	30.18	30.10	-5	27,522	-0.02%
2023/11/10	1.2	29.55	0	0.00	29.75	1.2	29,703	0.00%
2023/11/09	1.7	29.54	12	29.71	29.60	-10.3	33,727	-0.03%
2023/11/08	2	30.05	0	0.00	29.95	2	35,377	0.01%
2023/11/07	1.3	29.37	2	29.40	29.40	-0.7	35,719	0.00%
2023/11/06	0.1	29.80	3	29.77	29.80	-2.9	36,046	-0.01%
2023/11/02	2	29.25	4	29.26	29.10	-2	36,526	-0.01%
2023/11/01	1	28.65	5	28.60	28.70	-4	36,874	-0.01%
2023/10/31	1.1	28.51	5	28.70	28.05	-3.9	37,021	-0.01%
2023/10/30	1	28.80	3	28.90	28.80	-2	37,252	-0.01%
2023/10/27	0	0.00	1	29.70	29.05	-1	37,367	0.00%
2023/10/26	0	0.00	3	29.23	29.05	-3	37,935	-0.01%
2023/10/25	13	29.21	0	0.00	29.05	13	38,055	0.03%
2023/10/24	0.1	29.45	7.1	28.98	29.45	-7	38,267	-0.02%
2023/10/23	4	28.51	1	28.45	28.45	3	38,367	0.01%
2023/10/20	11	28.90	1	28.60	28.80	10	39,091	0.03%
2023/10/19	11	29.16	0.1	29.20	29.25	10.9	39,612	0.03%
2023/10/18	12	28.77	0	0.00	28.95	12	40,159	0.03%
2023/10/17	1	29.50	6	29.60	29.35	-5	40,677	-0.01%
2023/10/16	28	29.63	0	0.00	29.50	28	43,130	0.07%
2023/10/13	10	30.17	0	0.00	30.20	10	46,846	0.02%
2023/10/12	0.2	30.80	1	30.50	30.80	-0.9	48,229	0.00%
2023/10/11	1.1	30.53	4.3	30.80	30.80	-3.2	48,798	-0.01%
2023/10/06	5	30.95	0	0.00	30.50	5	50,264	0.01%
2023/10/05	5.2	30.65	7	30.85	30.85	-1.8	50,285	0.00%
2023/10/04	1	30.40	1.2	30.48	30.50	-0.2	50,368	0.00%
2023/10/03	0	0.00	14	31.03	30.90	-14	50,569	-0.03%
2023/10/02	1.2	31.17	2	30.90	30.90	-0.8	50,758	0.00%
2023/09/28	2.1	31.23	2	30.65	30.70	0.1	50,653	0.00%
2023/09/27	0	0.00	3	30.92	31.00	-3	50,576	-0.01%
2023/09/26	0	0.00	0.3	30.70	30.70	-0.3	50,905	0.00%
2023/09/22	2	30.55	0	0.00	30.85	2	51,327	0.00%
2023/09/21	1	30.50	3	30.12	30.55	-2	51,904	0.00%
2023/09/20	7	30.74	1.1	30.65	30.55	5.9	51,754	0.01%
2023/09/19	4	31.01	5	30.97	30.95	-1	51,653	0.00%
2023/09/18	8	31.08	5	31.20	31.05	3	51,861	0.01%
2023/09/15	9	31.73	19	31.77	31.80	-10	52,131	-0.02%
2023/09/14	0	32.00	326	31.75	31.85	-326	52,095	-0.63%	大賣/鉅額交易
2023/09/13	0	31.35	0	0.00	31.40	0	52,884	0.00%
2023/09/12	5.2	30.82	9	31.42	31.35	-3.8	54,129	-0.01%
2023/09/11	38.1	30.95	3	31.05	30.80	35.1	54,301	0.06%
2023/09/08	314	31.85	4	31.73	31.75	310	54,225	0.57%	大買/鉅額交易
2023/09/07	7.1	31.40	1	31.85	31.40	6.1	54,489	0.01%
2023/09/06	14	31.96	3.6	31.93	32.00	10.4	54,459	0.02%
2023/09/05	34	31.90	1.4	32.03	32.00	32.6	54,492	0.06%
2023/09/04	24	31.53	12	31.73	31.85	12	54,597	0.02%
2023/09/01	20	31.78	22	31.80	31.80	-2	54,596	0.00%
2023/08/31	40	31.96	32	31.88	31.90	8	54,525	0.01%
2023/08/30	26.1	33.11	17.2	32.90	32.90	8.9	54,063	0.02%
2023/08/29	4.1	33.30	0	0.00	33.35	4.1	54,588	0.01%
2023/08/28	9.1	32.75	13	32.86	33.00	-3.9	54,608	-0.01%
2023/08/25	18.2	32.95	8.2	33.02	33.15	10	55,001	0.02%
2023/08/24	46.1	33.98	60.9	34.22	33.95	-14.8	54,612	-0.03%
2023/08/23	87.3	34.36	11.3	34.41	34.40	76	54,144	0.14%
2023/08/22	55.2	35.09	15	35.00	34.75	40.1	54,201	0.07%
2023/08/21	8.4	35.40	23.3	35.18	34.65	-14.9	53,634	-0.03%
2023/08/18	145	36.00	112	35.21	34.75	33	53,128	0.06%	大買/大賣/
2023/08/17	247.1	37.07	338.9	36.92	37.00	-91.8	51,737	-0.18%	大買/大賣/
2023/08/16	54	34.84	46	35.22	35.95	8	49,308	0.02%
2023/08/15	79.6	35.26	110.8	35.56	35.80	-31.1	47,305	-0.07%	大賣/
2023/08/14	27	32.71	78.4	32.53	32.75	-51.4	43,592	-0.12%
2023/08/11	0.1	30.63	10	30.84	30.75	-9.9	42,224	-0.02%
2023/08/10	14.4	30.05	5	29.80	30.00	9.4	42,016	0.02%
2023/08/09	0.3	31.35	4.8	31.47	31.55	-4.4	41,821	-0.01%
2023/08/08	1.2	31.27	6.8	31.37	31.40	-5.6	41,932	-0.01%
2023/08/07	5	30.90	8	30.80	30.95	-3	41,845	-0.01%
2023/08/04	2	29.73	2.2	30.13	30.05	-0.2	41,764	0.00%
2023/08/02	39	29.86	14	29.41	29.45	25	41,937	0.06%
2023/08/01	12.8	30.08	21	30.30	30.30	-8.2	41,504	-0.02%
2023/07/31	16.2	31.03	6	31.09	30.45	10.2	41,356	0.02%
2023/07/28	4	30.90	2	31.20	31.30	2	40,709	0.00%
2023/07/27	6.1	31.15	11	31.11	30.95	-4.9	40,510	-0.01%
2023/07/26	6.1	31.32	13.8	31.33	31.65	-7.8	40,367	-0.02%
2023/07/25	12	32.23	97.4	32.14	31.80	-85.4	40,130	-0.21%
2023/07/24	88.1	31.64	15.8	31.65	31.65	72.3	39,360	0.18%
2023/07/21	21.3	30.79	36.3	30.54	31.05	-15	38,783	-0.04%
2023/07/20	14.1	30.74	35.5	30.64	30.45	-21.4	38,203	-0.06%
2023/07/19	59.1	31.72	84.1	32.13	31.10	-25.1	37,560	-0.07%
2023/07/18	271.2	35.57	127	35.24	34.45	144.2	35,272	0.41%	大買/大賣/鉅額交易
2023/07/17	21	32.60	53.3	32.83	33.55	-32.3	31,798	-0.10%
2023/07/14	10	30.17	66.1	29.99	30.50	-56.1	30,673	-0.18%
2023/07/13	135.1	31.25	47.3	31.33	30.55	87.8	30,077	0.29%	大買/
2023/07/12	2	29.28	4	29.39	29.55	-2	28,557	-0.01%
2023/07/11	3.1	28.87	0	0.00	28.95	3.1	28,473	0.01%
2023/07/10	5.2	28.51	0.3	28.70	28.70	5	28,477	0.02%
2023/07/07	13.3	28.96	12	29.27	29.20	1.3	28,339	0.00%
2023/07/06	75	29.90	2	30.18	29.80	73	28,080	0.26%
2023/07/05	1	30.15	3	30.33	30.05	-2	27,977	-0.01%
2023/07/04	4	30.14	46	29.88	30.25	-42	28,041	-0.15%
2023/07/03	1.1	29.93	22	29.80	29.70	-20.9	27,839	-0.08%
2023/06/30	5	28.85	3.1	28.95	29.25	1.9	27,788	0.01%
2023/06/29	9.1	29.61	8.2	29.92	29.50	0.9	27,774	0.00%
2023/06/28	1	28.95	3	28.92	29.05	-2	27,222	-0.01%
2023/06/27	4	28.90	4	28.70	28.75	0	27,184	0.00%
2023/06/26	1	29.35	0	0.00	29.10	1	27,173	0.00%
2023/06/21	2.1	29.03	24	29.05	29.35	-21.9	27,009	-0.08%
2023/06/20	4	28.55	6.4	28.54	28.90	-2.4	26,804	-0.01%
2023/06/19	27.2	28.31	1.2	27.99	28.55	26	26,509	0.10%
2023/06/16	14	29.91	37.1	29.73	29.90	-23.1	25,537	-0.09%
2023/06/15	28	28.60	6	28.68	28.70	22	24,314	0.09%
2023/06/14	5	28.67	0	0.00	28.55	5	24,163	0.02%
2023/06/13	14	29.04	11	29.00	29.00	3	24,213	0.01%
2023/06/12	1.2	28.47	3	28.55	28.50	-1.8	23,926	-0.01%
2023/06/09	1	28.85	78.1	28.80	28.85	-77.1	23,889	-0.32%
2023/06/08	3	28.33	2	28.50	28.20	1	23,909	0.00%
2023/06/07	0	0.00	52	28.35	28.45	-52	23,649	-0.22%
2023/06/06	2.1	28.02	2.6	28.06	28.00	-0.5	23,409	0.00%
2023/06/05	1.1	28.38	11	28.51	28.25	-9.9	23,204	-0.04%
2023/06/02	10	28.18	26	28.43	28.40	-16	22,916	-0.07%
2023/06/01	13	27.12	6.1	27.02	27.30	6.9	22,195	0.03%
2023/05/31	3	27.43	2	27.50	27.85	1	21,705	0.00%
2023/05/30	5.2	27.45	2.1	27.50	27.55	3.1	20,963	0.01%
2023/05/29	25.3	28.24	55.1	28.38	28.15	-29.8	20,625	-0.14%
2023/05/26	2	27.48	42	27.73	27.55	-40	19,923	-0.20%
2023/05/25	1	26.90	9	27.05	27.35	-8	19,340	-0.04%
2023/05/24	1	26.85	30	26.49	27.00	-29	18,896	-0.15%
2023/05/23	2.6	26.30	2	26.50	26.45	0.6	18,417	0.00%
2023/05/22	0.1	26.70	2	26.75	26.70	-1.9	18,037	-0.01%
2023/05/19	5	26.15	11	26.35	26.40	-6	17,650	-0.03%
2023/05/18	1	26.60	8	26.61	26.45	-7	17,539	-0.04%
2023/05/17	0	0.00	60.8	26.33	26.35	-60.8	17,261	-0.35%
2023/05/16	25	25.91	0	0.00	26.00	25	16,926	0.15%
2023/05/15	0.1	25.90	12	25.86	25.90	-11.9	16,867	-0.07%
2023/05/12	0	0.00	8.2	25.79	25.85	-8.2	16,744	-0.05%
2023/05/11	0	0.00	8.2	25.79	25.85	-8.2	16,429	-0.05%
2023/05/10	2	25.55	7.5	25.47	25.60	-5.5	16,053	-0.03%
2023/05/09	0	0.00	61	25.15	25.35	-61	15,868	-0.38%
2023/05/08	1.1	24.49	10	24.39	24.60	-8.9	15,673	-0.06%
2023/05/05	0.8	24.15	1	24.15	24.15	-0.2	15,584	0.00%
2023/05/04	1.5	24.22	0	0.00	24.15	1.5	15,642	0.01%
2023/05/03	1.2	24.31	1	24.30	24.40	0.2	15,683	0.00%
2023/05/02	1.2	24.30	3	24.28	24.30	-1.8	15,828	-0.01%
2023/04/28	4.3	23.86	2	23.85	23.95	2.3	15,869	0.01%
2023/04/26	1.1	23.61	0	0.00	23.75	1.1	15,773	0.01%
2023/04/25	3.3	23.74	1	24.00	23.70	2.3	15,642	0.01%
2023/04/24	10.4	23.98	1	24.10	23.95	9.4	15,494	0.06%
2023/04/21	2.2	24.45	4	24.54	24.40	-1.8	15,237	-0.01%
2023/04/20	17.3	24.39	1	24.40	24.15	16.3	14,956	0.11%
2023/04/19	31.1	25.65	19	25.61	25.65	12.1	14,496	0.08%
2023/04/18	1.3	25.07	56	25.15	25.15	-54.7	13,798	-0.40%
2023/04/17	3.2	25.09	0	0.00	25.15	3.2	13,663	0.02%
2023/04/14	5.1	25.42	4.5	25.27	25.25	0.7	13,369	0.00%
2023/04/13	1	25.75	0.1	25.55	25.55	0.9	13,242	0.01%
2023/04/12	3.2	25.74	7	25.74	25.75	-3.8	13,085	-0.03%
2023/04/11	0.1	25.65	2.3	25.69	25.75	-2.3	12,964	-0.02%
2023/04/10	2.1	25.72	16.2	25.68	25.65	-14.1	12,817	-0.11%
2023/04/07	1.1	25.49	19	25.52	25.65	-17.9	12,730	-0.14%
2023/04/06	2.2	25.22	15	25.32	25.45	-12.8	12,503	-0.10%
2023/03/31	0	0.00	6	25.42	25.25	-6	12,322	-0.05%
2023/03/30	0	0.00	42.1	25.09	25.25	-42.1	12,469	-0.34%
2023/03/29	6	24.70	1.1	24.75	24.80	4.9	12,536	0.04%
2023/03/28	0	0.00	3	24.77	24.70	-3	12,867	-0.02%
2023/03/27	0.2	24.85	7	24.80	24.75	-6.9	13,389	-0.05%
2023/03/24	1	24.85	0	0.00	24.70	1	13,798	0.01%
2023/03/23	0.1	24.90	41	24.85	24.85	-40.9	13,642	-0.30%
2023/03/22	0	0.00	2.2	24.66	24.70	-2.2	13,471	-0.02%
2023/03/21	0	0.00	6.1	24.40	24.30	-6.1	13,442	-0.05%
2023/03/20	2.3	24.04	11	24.11	24.00	-8.7	13,388	-0.06%
2023/03/17	3.1	24.29	13.1	24.21	24.20	-10	13,338	-0.07%
2023/03/16	1.1	23.98	54.1	23.85	24.20	-53	13,026	-0.41%
2023/03/15	0.1	24.45	0.1	24.40	24.25	-0.1	12,778	0.00%
2023/03/14	0	24.35	0	0.00	24.35	0	12,691	0.00%
2023/03/13	1.2	24.53	4.2	24.57	24.65	-3	12,629	-0.02%
2023/03/10	1.1	24.51	3.1	24.60	24.65	-2	12,437	-0.02%
2023/03/09	2	24.75	0.1	24.75	24.75	1.9	12,385	0.02%
2023/03/08	0.2	24.80	0	0.00	24.80	0.2	12,562	0.00%
2023/03/07	0	0.00	2.2	24.80	24.85	-2.2	12,695	-0.02%
2023/03/06	0	0.00	7.1	24.62	24.85	-7.1	12,786	-0.06%
2023/03/03	5	24.33	1	24.30	24.40	4	12,706	0.03%
2023/03/02	0	0.00	380	24.18	24.25	-380	12,801	-2.97%	大賣/鉅額交易
2023/03/01	0.2	24.25	5	24.28	24.25	-4.8	12,786	-0.04%
2023/02/24	2	24.25	2	24.23	24.15	0	12,860	0.00%
2023/02/23	0	0.00	1.2	23.76	24.15	-1.2	12,846	-0.01%
2023/02/22	1	23.55	1	23.70	23.70	0	12,771	0.00%
2023/02/20	0.2	23.60	3	23.50	23.60	-2.8	12,920	-0.02%
2023/02/17	0	0.00	1	23.60	23.55	-1	13,002	-0.01%
2023/02/16	3	23.55	2	23.60	23.50	1	13,193	0.01%
2023/02/15	5	23.44	2	23.48	23.50	3	13,040	0.02%
2023/02/14	0.6	23.70	0	0.00	23.50	0.6	12,968	0.00%
2023/02/13	2.2	23.43	1	23.55	23.70	1.2	12,924	0.01%
2023/02/10	3	23.52	0	0.00	23.45	3	12,848	0.02%
2023/02/09	1	23.65	1	23.60	23.55	0	12,789	0.00%
2023/02/08	5	23.52	0.3	23.60	23.50	4.7	12,855	0.04%
2023/02/07	2	23.55	3	23.58	23.60	-1	12,873	-0.01%
2023/02/06	155	23.33	4	23.40	23.40	151	12,765	1.18%	大買/鉅額交易
2023/02/03	1	23.00	0	0.00	22.95	1	12,554	0.01%
2023/02/02	1	22.90	7	23.08	23.05	-6	12,592	-0.05%
2023/02/01	0.2	22.85	7	22.75	22.80	-6.8	12,490	-0.05%
2023/01/31	61.2	22.77	0	0.00	22.60	61.2	12,547	0.49%
2023/01/30	6	22.85	2	23.20	23.20	4	12,313	0.03%
2023/01/16	1.1	22.71	12	22.85	22.75	-10.9	12,192	-0.09%
2023/01/13	6.3	22.70	1	22.70	22.70	5.3	12,389	0.04%
2023/01/12	25.3	22.75	1	22.80	22.70	24.3	12,602	0.19%
2023/01/11	67.3	23.01	0	23.15	22.90	67.2	12,773	0.53%
2023/01/10	3	23.22	1	23.20	23.25	2	12,964	0.02%
2023/01/09	5.1	23.20	1	23.20	23.30	4.1	13,108	0.03%
2023/01/06	1	22.95	0	0.00	23.05	1	13,176	0.01%
2023/01/05	11.3	22.95	2	23.08	23.00	9.3	13,362	0.07%
2023/01/04	6.3	23.15	0.1	23.10	23.05	6.2	13,407	0.05%
2023/01/03	0	0.00	1	23.10	23.20	-1	13,536	-0.01%
2022/12/30	0	0.00	47.8	23.05	23.05	-47.8	13,484	-0.35%
2022/12/29	0	0.00	13	22.95	23.05	-13	13,441	-0.10%
2022/12/28	0	0.00	4.2	22.90	22.95	-4.2	13,509	-0.03%
2022/12/27	1.3	22.98	3	22.95	23.00	-1.7	13,663	-0.01%
2022/12/22	1	22.80	0	0.00	22.85	1	14,309	0.01%
2022/12/21	0	0.00	70	22.75	22.85	-70	14,272	-0.49%
2022/12/20	0.2	22.70	5.2	22.60	22.70	-5	14,104	-0.04%
2022/12/19	2	22.45	74	22.55	22.85	-72	13,870	-0.52%
2022/12/16	4	21.88	2.5	22.09	22.85	1.5	13,275	0.01%
2022/12/12	2	21.68	0	0.00	21.95	2	14,126	0.01%
2022/12/09	0	0.00	2	21.80	21.95	-2	14,698	-0.01%
2022/12/07	2	21.45	0	0.00	21.65	2	14,967	0.01%
2022/12/06	1	21.65	0	0.00	21.70	1	14,916	0.01%
2022/12/05	0	0.00	4.3	21.61	21.85	-4.3	14,939	-0.03%
2022/12/01	1	21.60	0	0.00	21.55	1	14,917	0.01%
2022/11/30	1	21.50	0	0.00	21.65	1	14,812	0.01%
2022/11/29	1.1	21.55	2	21.55	21.50	-0.9	14,615	-0.01%
2022/11/28	5	21.39	0	0.00	21.75	5	14,614	0.03%
2022/11/25	2	21.40	0	0.00	21.60	2	14,694	0.01%
2022/11/24	1	21.20	0.5	21.95	21.85	0.5	14,705	0.00%
2022/11/23	2	21.10	1	21.20	21.05	1	14,700	0.01%
2022/11/22	10.2	20.77	0	0.00	20.90	10.2	14,772	0.07%
2022/11/21	7	21.06	13	21.20	21.10	-6	14,560	-0.04%
2022/11/18	0.3	21.65	0	0.00	21.65	0.3	14,424	0.00%
2022/11/17	3	21.42	0	0.00	21.60	3	14,440	0.02%
2022/11/16	0	0.00	1	22.00	21.70	-1	14,421	-0.01%
2022/11/15	1	21.85	0.3	21.95	21.95	0.7	14,465	0.00%
2022/11/14	7	21.79	0	0.00	22.00	7	14,450	0.05%
2022/11/11	0	0.00	7	21.90	22.05	-7	14,255	-0.05%
2022/11/10	0	0.00	1	21.80	21.75	-1	14,210	-0.01%
2022/11/09	0	0.00	1	21.70	21.80	-1	14,301	-0.01%
2022/11/08	2.3	21.39	1	21.45	21.45	1.3	14,680	0.01%
2022/11/03	22.1	20.80	0	0.00	20.90	22.1	14,689	0.15%
2022/11/02	0	21.05	0	0.00	21.15	0	14,700	0.00%
2022/10/31	2	20.95	0	0.00	21.10	2	14,710	0.01%
2022/10/28	2	20.73	3	20.75	20.75	-1	14,713	-0.01%
2022/10/27	7	20.65	0	0.00	20.60	7	14,779	0.05%
2022/10/26	1	20.55	2	20.75	20.55	-1	14,771	-0.01%
2022/10/25	5.2	20.64	0	0.00	20.75	5.2	14,761	0.04%
2022/10/24	1.2	20.80	0	0.00	20.75	1.2	14,776	0.01%
2022/10/21	3	20.87	0	0.00	20.85	3	14,742	0.02%
2022/10/20	1	20.90	0	0.00	21.05	1	14,553	0.01%
2022/10/19	3.1	21.06	0	0.00	21.05	3.1	14,367	0.02%
2022/10/18	6	21.13	0	0.00	21.15	6	14,133	0.04%
2022/10/17	44.2	21.24	2	21.25	21.25	42.2	14,114	0.30%
2022/10/14	10.1	21.53	7	21.65	21.40	3.1	14,140	0.02%
2022/10/13	0	0.00	5	21.51	21.70	-5	14,249	-0.04%
2022/10/12	0	0.00	30.7	21.55	21.50	-30.7	14,308	-0.21%
2022/10/11	41	21.39	18.6	21.37	21.35	22.4	14,472	0.16%
2022/10/07	16	21.70	0	0.00	21.60	16	14,351	0.11%
2022/10/06	1	21.70	0	0.00	21.70	1	14,403	0.01%
2022/10/05	5	21.82	2	21.85	21.70	3	14,545	0.02%
2022/10/04	0	0.00	2	21.90	21.70	-2	14,551	-0.01%
2022/10/03	3	21.47	0	0.00	21.45	3	14,387	0.02%
2022/09/29	3	21.75	2	21.80	21.75	1	14,197	0.01%
2022/09/28	3.3	21.71	0	0.00	21.70	3.3	14,069	0.02%
2022/09/27	13	21.80	2	21.80	21.80	11	13,909	0.08%
2022/09/26	4.1	21.94	1	22.05	21.90	3.1	13,779	0.02%
2022/09/23	4	22.10	1	22.20	22.10	3	13,858	0.02%
2022/09/22	3.2	22.12	0	0.00	22.05	3.2	14,166	0.02%
2022/09/21	12	22.43	0	0.00	22.25	12	13,819	0.09%
2022/09/20	4	22.46	2	22.60	22.70	2	13,482	0.01%
2022/09/19	1.1	22.55	0	0.00	22.60	1.1	13,130	0.01%
2022/09/16	54	22.45	0	0.00	22.50	54	12,936	0.42%
2022/09/15	0	0.00	1	22.95	22.80	-1	12,394	-0.01%
2022/09/14	9	22.71	0	0.00	22.55	9	12,235	0.07%
2022/09/13	1	23.10	3	23.05	23.15	-2	12,225	-0.02%
2022/09/12	2	22.95	1.1	23.04	23.00	0.9	12,357	0.01%
2022/09/08	1	22.35	0	0.00	23.00	1	12,637	0.01%
2022/09/07	3.2	22.36	0	0.00	22.45	3.2	12,564	0.03%
2022/09/02	5	22.48	0	0.00	22.40	5	12,609	0.04%
2022/09/01	3.3	22.69	4	22.60	22.65	-0.7	12,518	-0.01%
2022/08/30	1	22.70	0	0.00	22.70	1	12,297	0.01%
2022/08/29	15	22.69	0	0.00	22.65	15	12,292	0.12%
2022/08/26	0	0.00	3	23.05	23.00	-3	12,167	-0.02%
2022/08/25	2	23.00	0	0.00	23.15	2	12,192	0.02%
2022/08/23	0.1	22.95	0	0.00	22.90	0.1	12,858	0.00%
2022/08/22	5	23.05	3	23.00	23.15	2	12,917	0.02%
2022/08/19	1	22.90	25	22.85	22.90	-24	12,878	-0.19%
2022/08/18	0	0.00	10	22.75	22.75	-10	12,949	-0.08%
2022/08/17	4	22.50	0	0.00	22.60	4	13,083	0.03%
2022/08/16	3.2	22.35	4.2	22.50	22.50	-1	13,170	-0.01%
2022/08/15	74.3	22.44	0	0.00	22.45	74.3	13,258	0.56%
2022/08/12	3	23.17	0	0.00	23.05	3	12,964	0.02%
2022/08/10	4	23.00	0	0.00	23.00	4	13,266	0.03%
2022/08/08	0	0.00	10	23.00	23.10	-10	13,627	-0.07%
2022/08/04	1	22.90	0	0.00	22.85	1	14,223	0.01%
2022/08/03	1	22.85	2	23.08	23.10	-1	14,339	-0.01%
2022/08/01	0	0.00	1	23.05	23.10	-1	14,559	-0.01%
2022/07/29	1.5	22.88	0.1	22.80	22.80	1.4	14,703	0.01%
2022/07/28	3	22.95	14	22.98	23.05	-11	14,760	-0.07%
2022/07/27	0	0.00	1	22.65	22.95	-1	14,909	-0.01%
2022/07/26	1	22.70	1	22.65	22.60	0	14,942	0.00%
2022/07/25	0	0.00	2	22.70	22.80	-2	15,025	-0.01%
2022/07/21	2	22.10	5	22.26	22.40	-3	15,449	-0.02%
2022/07/20	2	22.08	8	22.11	22.10	-6	15,553	-0.04%
2022/07/19	8	21.72	0	0.00	21.95	8	15,823	0.05%
2022/07/15	1	21.90	2	21.95	21.85	-1	17,240	-0.01%
2022/07/14	0	0.00	0.1	22.20	22.00	-0.1	17,639	0.00%
2022/07/13	0	0.00	1	22.30	22.25	-1	17,912	-0.01%
2022/07/12	1	21.65	1	21.75	21.85	0	18,063	0.00%
2022/07/11	0	0.00	3	21.92	21.90	-3	18,099	-0.02%
2022/07/08	6	21.88	0	0.00	21.90	6	18,279	0.03%
2022/07/06	10.6	21.60	1	22.00	21.40	9.6	18,669	0.05%
2022/07/05	4.1	22.22	0	0.00	22.15	4.1	18,745	0.02%
2022/07/04	1	22.25	20	22.40	22.30	-19	18,905	-0.10%
2022/07/01	0	22.35	0	0.00	22.40	0	19,240	0.00%
2022/06/30	0	0.00	28	22.50	22.75	-28	19,139	-0.15%
2022/06/29	1	22.60	0	0.00	22.55	1	18,902	0.01%
2022/06/28	2	22.70	3	22.87	22.90	-1	18,949	-0.01%
2022/06/24	28	22.85	0	0.00	22.75	28	18,983	0.15%
2022/06/22	0	0.00	4	22.85	22.70	-4	18,963	-0.02%
2022/06/21	1	22.85	3.1	22.87	22.95	-2.1	18,967	-0.01%
2022/06/20	5.4	22.32	10	22.20	22.35	-4.6	18,967	-0.02%
2022/06/17	3	22.52	0	0.00	22.55	3	18,913	0.02%
2022/06/15	0	0.00	28	22.95	22.85	-28	18,990	-0.15%
2022/06/14	29.1	22.85	0	0.00	22.80	29.1	19,329	0.15%
2022/06/13	5	22.78	0	0.00	23.00	5	20,222	0.02%
2022/06/10	4	23.00	0	0.00	23.00	4	20,165	0.02%
2022/06/07	3	22.98	0	0.00	23.00	3	20,200	0.01%
2022/06/01	1	23.10	4	23.23	23.05	-3	20,525	-0.01%
2022/05/31	1	22.95	5	23.02	23.00	-4	20,364	-0.02%
2022/05/30	7	22.91	1	22.95	22.95	6	19,828	0.03%
2022/05/26	1	22.65	5	22.70	22.50	-4	19,786	-0.02%
2022/05/24	1	22.25	0	0.00	22.20	1	19,892	0.01%
2022/05/23	10.5	22.31	0	0.00	22.20	10.5	19,825	0.05%
2022/05/20	13	22.70	5	22.65	22.60	8	19,757	0.04%
2022/05/19	1	22.85	5	22.88	22.90	-4	19,647	-0.02%
2022/05/18	2	22.88	0	0.00	23.05	2	19,607	0.01%
2022/05/17	5	22.89	0	0.00	22.90	5	19,367	0.03%
2022/05/16	1.1	22.41	12.5	22.90	23.00	-11.4	19,276	-0.06%
2022/05/13	3.3	22.52	5	22.69	22.90	-1.7	19,087	-0.01%
2022/05/12	4	22.79	4	22.85	23.00	0	18,806	0.00%
2022/05/11	3	22.83	0	0.00	23.00	3	18,636	0.02%
2022/05/10	1.2	22.70	8	22.70	23.05	-6.8	18,654	-0.04%
2022/05/09	0	0.00	3	22.58	22.65	-3	18,542	-0.02%
2022/05/06	3	22.40	31	22.47	22.60	-28	18,525	-0.15%
2022/05/05	3.4	22.61	3.9	22.69	22.55	-0.5	18,546	0.00%
2022/05/04	2	22.75	7.1	22.53	22.65	-5.1	18,562	-0.03%
2022/05/03	2.1	22.13	2.1	22.18	22.10	0	18,536	0.00%
2022/04/29	23.2	22.20	2.1	22.20	22.25	21.1	18,661	0.11%
2022/04/28	26.6	21.86	2	21.83	22.00	24.6	18,851	0.13%
2022/04/27	30.6	22.06	2	22.05	22.10	28.6	18,641	0.15%
2022/04/26	4.2	22.42	9	22.46	22.60	-4.8	18,406	-0.03%
2022/04/25	34.4	22.19	31	22.26	22.20	3.4	18,360	0.02%
2022/04/22	118.9	22.86	5	22.80	22.80	113.9	17,961	0.63%	大買/鉅額交易
2022/04/21	20	25.38	12	25.34	25.40	8	16,765	0.05%
2022/04/20	23.2	25.20	58	25.21	25.20	-34.8	16,338	-0.21%
2022/04/19	25.2	25.27	5	25.28	25.20	20.2	16,006	0.13%
2022/04/18	22.1	25.37	2	25.50	25.40	20.1	15,785	0.13%
2022/04/15	30.2	25.29	0	0.00	25.45	30.2	15,557	0.19%
2022/04/14	2.1	25.48	0	0.00	25.40	2.1	15,513	0.01%
2022/04/13	11	25.48	3.4	25.59	25.70	7.6	15,426	0.05%
2022/04/12	70.4	25.37	11	25.51	25.35	59.4	15,428	0.38%
2022/04/11	49.4	25.69	3	25.75	25.65	46.4	15,208	0.31%
2022/04/08	14.2	26.11	5	26.15	26.15	9.2	14,879	0.06%
2022/04/07	23.2	26.21	16.5	26.26	26.05	6.7	14,650	0.05%
2022/04/06	11.1	26.63	6	26.87	26.90	5.1	14,276	0.04%
2022/04/01	5	26.70	2	26.90	26.90	3	14,110	0.02%
2022/03/31	0.1	26.80	0	0.00	26.80	0.1	14,020	0.00%
2022/03/30	7.1	26.94	2.1	27.00	26.90	5	13,893	0.04%
2022/03/29	4.1	27.00	0	0.00	26.95	4.1	14,007	0.03%
2022/03/28	0	0.00	42.3	27.03	27.20	-42.3	14,061	-0.30%
2022/03/25	0	0.00	2.3	26.94	27.00	-2.3	14,183	-0.02%
2022/03/24	3	26.75	1	26.75	26.90	2	14,299	0.01%
2022/03/23	130	26.75	0.5	26.95	26.75	129.5	14,477	0.89%	大買/鉅額交易
2022/03/22	1	26.70	4	26.78	27.00	-3	14,460	-0.02%
2022/03/21	2.1	26.81	11	26.83	26.80	-8.9	14,428	-0.06%
2022/03/18	9	26.94	4	26.95	27.00	5	14,336	0.03%
2022/03/17	9	26.98	8	26.83	26.80	1	14,138	0.01%
2022/03/16	46.2	26.64	76	26.87	27.00	-29.8	14,342	-0.21%
2022/03/15	0	0.00	4	25.80	25.80	-4	13,601	-0.03%
2022/03/14	1.1	25.85	1	25.90	25.90	0.1	13,626	0.00%
2022/03/11	0	0.00	3	25.80	25.85	-3	13,620	-0.02%
2022/03/10	2.5	25.62	0	0.00	25.70	2.5	13,782	0.02%
2022/03/09	0.2	25.29	2	25.15	25.30	-1.8	13,886	-0.01%
2022/03/08	7.2	25.06	602	25.10	25.10	-594.9	13,954	-4.26%	大賣/鉅額交易
2022/03/07	4.1	25.14	36	25.06	25.35	-31.9	13,844	-0.23%
2022/03/04	5	25.71	1	25.70	25.70	4	14,002	0.03%
2022/03/03	12.5	25.92	2	26.03	25.95	10.5	14,031	0.07%
2022/03/02	3	25.77	2	25.78	25.75	1	14,040	0.01%
2022/03/01	3	25.78	25	25.79	25.80	-22	13,999	-0.16%
2022/02/25	11.1	25.28	9	25.42	25.40	2.1	13,959	0.02%
2022/02/24	40.1	25.55	6	25.55	25.50	34.1	13,889	0.25%
2022/02/23	11	25.77	4	25.83	25.85	7	13,790	0.05%
2022/02/22	0.5	25.65	2	25.70	25.85	-1.5	13,908	-0.01%
2022/02/21	33	25.60	0	0.00	25.65	33	13,934	0.24%
2022/02/18	2	25.63	46	25.67	25.75	-44	14,037	-0.31%
2022/02/17	3	25.35	2	25.45	25.50	1	14,139	0.01%
2022/02/16	2.1	25.38	0	0.00	25.35	2.1	14,317	0.01%
2022/02/15	8.1	25.27	13.5	25.32	25.25	-5.4	14,661	-0.04%
2022/02/14	7.1	25.40	5	25.54	25.50	2.1	14,562	0.01%
2022/02/11	7	25.56	0	0.00	25.75	7	14,683	0.05%
2022/02/10	8	25.61	0	0.00	25.70	8	14,630	0.05%
2022/02/09	11	25.59	1.1	25.78	25.80	9.9	14,471	0.07%
2022/02/08	3	25.60	43	25.40	25.55	-40	14,365	-0.28%
2022/02/07	3.1	25.20	1	25.15	25.15	2.1	14,350	0.01%
2022/01/26	3.1	25.23	8	25.26	25.20	-4.9	14,168	-0.03%
2022/01/25	10.1	25.10	0	0.00	25.25	10.1	14,108	0.07%
2022/01/24	2.1	25.20	14	25.16	25.45	-11.9	14,016	-0.08%
2022/01/21	24.3	25.21	5	25.05	25.45	19.3	13,937	0.14%
2022/01/20	11	25.36	5	25.45	25.45	6	13,623	0.04%
2022/01/19	7.6	25.41	1	25.30	25.45	6.6	13,645	0.05%
2022/01/18	4	25.59	18	25.54	25.45	-14	13,570	-0.10%
2022/01/17	4.1	25.07	10	25.22	25.30	-5.9	13,371	-0.04%
2022/01/14	1.2	24.90	8	24.98	25.15	-6.8	13,448	-0.05%
2022/01/13	41	24.95	4	24.99	25.00	37	13,383	0.28%
2022/01/12	24	24.98	5.1	24.96	24.90	18.9	13,374	0.14%
2022/01/11	13.1	24.93	9	24.94	25.00	4.1	13,316	0.03%
2022/01/10	2.1	24.75	12.1	24.81	24.85	-10	13,251	-0.08%
2022/01/07	2	24.63	2	24.75	24.75	0	13,251	0.00%
2022/01/06	3	24.45	6.8	24.50	24.65	-3.8	13,149	-0.03%
2022/01/05	1	24.50	8	24.50	24.55	-7	13,282	-0.05%
2022/01/04	1	24.35	0	0.00	24.35	1	13,433	0.01%
2022/01/03	1.1	24.21	28	24.23	24.30	-26.9	13,452	-0.20%
2021/12/30	1	24.15	0	0.00	24.20	1	13,610	0.01%
2021/12/29	7	24.19	18.1	24.22	24.25	-11.1	13,801	-0.08%
2021/12/28	5.1	24.05	1.2	24.14	24.20	4	13,908	0.03%
2021/12/27	2.5	24.08	23	24.10	24.15	-20.6	14,016	-0.15%
2021/12/24	0	0.00	1	23.90	24.05	-1	14,162	-0.01%
2021/12/23	4.1	23.88	0	0.00	23.80	4.1	14,345	0.03%
2021/12/22	13	23.84	0	0.00	24.00	13	14,331	0.09%
2021/12/21	2.1	23.85	1	24.00	23.85	1.1	14,301	0.01%
2021/12/20	2	23.95	0	0.00	23.90	2	14,237	0.01%
2021/12/17	2	24.00	1	24.15	24.00	1	14,247	0.01%
2021/12/16	3	24.03	2	24.08	24.00	1	14,259	0.01%
2021/12/15	7.1	23.85	1	23.85	23.75	6.1	14,593	0.04%
2021/12/14	15.1	23.80	0.2	23.90	23.85	14.9	14,837	0.10%
2021/12/13	2.2	24.14	1	24.10	24.05	1.2	14,932	0.01%
2021/12/10	2.1	24.40	12	24.44	24.30	-9.9	15,016	-0.07%
2021/12/09	3	23.70	0	0.00	24.00	3	14,564	0.02%
2021/12/08	5	23.66	1.4	23.66	23.60	3.6	14,393	0.03%
2021/12/07	10	23.70	10.1	23.72	23.75	-0.1	14,292	0.00%
2021/12/06	6	23.78	8	23.61	23.85	-2	14,248	-0.01%
2021/12/03	2	23.35	2	23.35	23.30	0	14,120	0.00%
2021/12/02	1.1	23.41	0	0.00	23.35	1.1	14,198	0.01%
2021/12/01	8	23.32	5.3	23.34	23.45	2.7	14,217	0.02%
2021/11/30	12	23.25	5	23.60	23.15	7	14,157	0.05%
2021/11/29	6	23.39	0	0.00	23.35	6	13,775	0.04%
2021/11/26	52	23.39	0	0.00	23.40	52	13,747	0.38%
2021/11/25	2	23.60	1	23.70	23.60	1	13,801	0.01%
2021/11/24	0	0.00	2	23.73	23.75	-2	13,816	-0.01%
2021/11/23	9	23.41	5	23.60	23.55	4	13,803	0.03%
2021/11/22	105	23.50	100	23.55	23.55	5	13,715	0.04%	大買/
2021/11/19	40.4	23.48	4.2	23.49	23.55	36.3	13,665	0.27%
2021/11/18	10.3	23.57	2	23.55	23.60	8.3	13,652	0.06%
2021/11/17	8.1	23.61	0	0.00	23.75	8.1	13,573	0.06%
2021/11/16	8.3	23.69	1.5	23.61	23.70	6.8	13,647	0.05%
2021/11/15	15.2	23.58	30	23.65	23.70	-14.8	13,673	-0.11%
2021/11/12	36.3	23.89	1	23.85	23.90	35.3	13,587	0.26%
2021/11/11	7.2	24.04	0	0.00	24.10	7.2	13,693	0.05%
2021/11/10	4.1	24.03	2	24.05	24.15	2.1	13,861	0.01%
2021/11/09	2	24.25	0	0.00	24.35	2	13,777	0.01%
2021/11/08	11	24.34	2	24.40	24.40	9	13,820	0.07%
2021/11/05	24	24.20	0	0.00	24.35	24	13,925	0.17%
2021/11/04	2.1	24.35	0	0.00	24.30	2.1	14,145	0.01%
2021/11/02	0.1	24.20	0	0.00	24.20	0.1	14,152	0.00%
2021/11/01	2.2	24.20	0	0.00	24.20	2.2	14,143	0.02%
2021/10/29	1.2	24.45	2	24.45	24.45	-0.8	14,135	-0.01%
2021/10/28	0.1	24.70	3	24.78	24.85	-3	14,038	-0.02%
2021/10/27	2	24.68	7	24.74	24.80	-5	14,068	-0.04%
2021/10/26	2	24.60	4	24.55	24.60	-2	14,283	-0.01%
2021/10/25	0	0.00	7	24.43	24.45	-7	14,277	-0.05%
2021/10/22	2	24.20	0	0.00	24.30	2	14,325	0.01%
2021/10/21	3	24.00	1	24.15	24.00	2	14,203	0.01%
2021/10/20	1.5	23.95	1	24.05	23.90	0.5	14,157	0.00%
2021/10/19	0.1	23.90	1	23.90	23.90	-0.9	14,188	-0.01%
2021/10/18	0.2	24.03	4	24.06	24.05	-3.8	14,411	-0.03%
2021/10/15	2.1	24.01	10	24.05	24.05	-7.9	14,547	-0.05%
2021/10/14	0	0.00	1	24.20	24.15	-1	14,556	-0.01%
2021/10/12	3	24.13	2	24.10	24.10	1	14,657	0.01%
2021/10/08	0	0.00	3	24.08	24.15	-3	14,498	-0.02%
2021/10/07	5	24.20	10	24.09	24.15	-5	14,633	-0.03%
2021/10/06	3	23.73	0	0.00	23.90	3	14,678	0.02%
2021/10/05	2.2	23.45	2	23.48	23.40	0.2	14,554	0.00%
2021/10/04	22.2	23.53	6.4	23.57	23.60	15.8	14,670	0.11%
2021/10/01	2.2	23.39	35	23.41	23.60	-32.8	14,639	-0.22%
2021/09/30	14.1	23.75	13	23.65	23.60	1.1	14,627	0.01%
2021/09/29	1.1	23.52	8.8	23.63	23.85	-7.8	14,576	-0.05%
2021/09/28	11.2	24.03	0	0.00	24.00	11.2	14,479	0.08%
2021/09/27	0.1	24.30	12.3	24.16	24.30	-12.2	14,433	-0.08%
2021/09/24	6	24.02	12	24.15	24.15	-6	14,547	-0.04%
2021/09/23	7	24.05	10.1	24.06	24.00	-3.1	14,687	-0.02%
2021/09/22	3.1	23.45	40	23.86	24.05	-36.9	14,591	-0.25%
2021/09/17	22.1	23.63	16	23.64	23.50	6.1	14,235	0.04%
2021/09/16	9	23.54	30	23.45	23.60	-21	14,007	-0.15%
2021/09/15	12.4	23.42	18	23.23	23.40	-5.6	14,018	-0.04%
2021/09/14	15.6	23.00	1	23.10	23.10	14.6	14,051	0.10%
2021/09/13	10.1	22.82	9.2	22.90	22.90	0.9	14,292	0.01%
2021/09/10	0	0.00	1.5	22.73	22.80	-1.5	14,456	-0.01%
2021/09/09	3	22.65	0	0.00	22.65	3	14,787	0.02%
2021/09/08	10	22.89	0	0.00	22.80	10	15,007	0.07%
2021/09/07	0	0.00	5	22.85	23.00	-5	15,172	-0.03%
2021/09/06	2	22.73	0	0.00	22.65	2	15,204	0.01%
2021/09/03	5.2	22.83	40	22.75	22.80	-34.8	15,320	-0.23%
2021/09/02	37	22.61	0.3	22.80	22.55	36.7	15,551	0.24%
2021/09/01	19	22.66	20	22.81	22.85	-1	15,757	-0.01%
2021/08/31	1	22.80	34	22.71	22.90	-33	15,853	-0.21%
2021/08/30	0	0.00	56.1	22.55	22.70	-56.1	15,925	-0.35%
2021/08/27	5	22.50	13	22.47	22.60	-8	15,977	-0.05%
2021/08/26	52.1	22.35	1.5	22.38	22.45	50.6	16,008	0.32%
2021/08/25	2	22.55	0	0.00	22.55	2	16,117	0.01%
2021/08/24	3	22.50	8.1	22.56	22.55	-5.1	16,090	-0.03%
2021/08/23	8.3	22.47	86	22.50	22.35	-77.8	16,045	-0.48%
2021/08/20	63	22.48	2	22.20	22.35	61	16,081	0.38%
2021/08/19	7.2	22.16	5	22.22	22.30	2.2	16,144	0.01%
2021/08/18	10.4	22.15	8	22.19	22.30	2.4	15,964	0.01%
2021/08/17	36.4	22.10	18	21.96	22.30	18.4	15,900	0.12%
2021/08/16	13	21.67	1	21.70	21.70	12	15,513	0.08%
2021/08/13	4	21.51	1.9	21.63	21.65	2.1	16,457	0.01%
2021/08/12	5	21.56	5.9	21.74	21.55	-0.9	16,734	-0.01%
2021/08/11	4	21.76	2	21.80	21.80	2	16,849	0.01%
2021/08/10	6.1	21.65	0	0.00	21.85	6.1	17,030	0.04%
2021/08/09	16.1	21.30	2	21.30	21.40	14.1	17,094	0.08%
2021/08/06	5	21.48	0	0.00	21.45	5	17,339	0.03%
2021/08/05	11	21.50	1	21.50	21.55	10	17,850	0.06%
2021/08/04	7	21.41	0	0.00	21.45	7	18,453	0.04%
2021/08/03	6.3	21.46	0	0.00	21.55	6.3	18,878	0.03%
2021/08/02	3	21.50	0	0.00	21.60	3	19,120	0.02%
2021/07/30	23.1	21.50	0	0.00	21.60	23.1	19,314	0.12%
2021/07/29	4	21.71	10	21.70	21.70	-6	19,327	-0.03%
2021/07/28	15	21.65	0	0.00	21.75	15	19,507	0.08%
2021/07/27	6.7	21.82	0	0.00	21.85	6.7	19,971	0.03%
2021/07/26	5.1	21.88	0	0.00	21.85	5.1	20,249	0.02%
2021/07/23	10.1	21.89	0.8	21.95	21.90	9.3	20,511	0.05%
2021/07/22	15.2	21.84	10.1	21.85	22.00	5.1	20,972	0.02%
2021/07/21	20.2	21.96	3	21.97	22.00	17.2	21,041	0.08%
2021/07/20	14.2	22.00	11	22.00	22.05	3.2	21,251	0.02%
2021/07/19	49	22.09	0	0.00	22.05	49	22,468	0.22%
2021/07/16	6	22.10	0	0.00	22.15	6	23,230	0.03%
2021/07/15	4	22.06	0	0.00	22.15	4	23,471	0.02%
2021/07/14	4	22.06	2.4	22.20	22.20	1.6	23,724	0.01%
2021/07/13	5	22.11	5	22.14	22.20	0	23,976	0.00%
2021/07/12	6	22.03	3	22.07	22.10	3	24,047	0.01%
2021/07/09	15.1	22.05	0	0.00	22.10	15.1	24,178	0.06%
2021/07/08	1	22.25	6	22.31	22.30	-5	24,248	-0.02%
2021/07/07	3.2	22.18	2	22.30	22.30	1.2	24,722	0.00%
2021/07/06	0	0.00	3	22.35	22.45	-3	24,891	-0.01%
2021/07/05	8.4	22.21	6	22.23	22.25	2.4	25,062	0.01%
2021/07/02	9	22.12	2	22.10	22.05	7	25,366	0.03%
2021/07/01	24	22.12	0	0.00	22.00	24	25,664	0.09%
2021/06/30	0.2	22.40	1	22.30	22.35	-0.8	25,955	0.00%
2021/06/29	1.1	22.05	5	22.10	22.05	-4	26,300	-0.02%
2021/06/28	7.2	22.04	0	0.00	22.00	7.2	27,021	0.03%
2021/06/25	10.1	22.08	17	22.15	22.05	-6.9	28,652	-0.02%
2021/06/24	11	22.13	0	0.00	22.10	11	29,580	0.04%
2021/06/23	10.5	22.12	14	22.13	22.10	-3.5	29,494	-0.01%
2021/06/22	10.1	22.38	0	22.50	22.30	10	29,422	0.03%
2021/06/21	6	22.71	7.1	22.68	22.60	-1.1	29,223	0.00%
2021/06/18	3.1	22.94	0.2	23.10	23.05	2.9	29,234	0.01%
2021/06/17	21.1	22.85	1	23.15	23.05	20.1	29,140	0.07%
2021/06/16	5	22.56	3	22.68	23.00	2	29,508	0.01%
2021/06/15	5.3	22.41	10	22.45	22.50	-4.7	29,564	-0.02%
2021/06/11	4	22.86	5	22.70	22.65	-1	29,429	0.00%
2021/06/10	16.2	22.66	40	22.68	22.85	-23.8	29,604	-0.08%
2021/06/09	30.3	22.99	2	23.00	22.95	28.3	29,422	0.10%
2021/06/08	5	23.04	0	0.00	23.15	5	29,258	0.02%
2021/06/07	8	23.03	21	23.03	23.05	-13	29,400	-0.04%
2021/06/04	15	23.19	17	23.20	23.20	-2	29,270	-0.01%
2021/06/03	4	23.20	12	23.23	23.40	-8	29,369	-0.03%
2021/06/02	9.8	23.20	4	23.15	23.10	5.8	29,417	0.02%
2021/06/01	17	23.45	1	23.50	23.45	16	29,497	0.05%
2021/05/31	7	23.32	1	23.40	23.45	6	29,720	0.02%
2021/05/28	68	23.35	21	23.52	23.30	47	29,823	0.16%
2021/05/27	10.2	23.10	1	23.15	23.40	9.2	30,018	0.03%
2021/05/26	5	23.30	9.5	23.31	23.30	-4.5	30,132	-0.01%
2021/05/25	6	23.22	12	23.32	23.35	-6	30,387	-0.02%
2021/05/24	4	23.19	8	23.10	23.30	-4	30,466	-0.01%
2021/05/21	45	23.49	42	24.51	23.30	3	30,619	0.01%
2021/05/20	52.1	23.15	4	23.24	23.15	48.1	29,730	0.16%
2021/05/19	24	22.63	2	22.73	22.80	22	29,611	0.07%
2021/05/18	13	22.40	9	22.58	22.90	4	29,662	0.01%
2021/05/17	7	21.80	37	21.91	21.90	-30	29,711	-0.10%
2021/05/14	14.2	22.66	0	0.00	22.70	14.2	29,477	0.05%
2021/05/13	4.3	22.90	5	22.52	22.95	-0.7	29,414	0.00%
2021/05/12	29.2	22.56	111.1	22.95	22.35	-81.9	28,977	-0.28%	大賣/
2021/05/11	15.2	23.68	25	24.10	23.50	-9.8	28,510	-0.03%
2021/05/10	7	24.09	0	0.00	24.30	7	28,151	0.02%
2021/05/07	5.2	24.29	2	24.40	24.55	3.2	28,250	0.01%
2021/05/06	31	24.40	6.1	24.35	24.30	24.9	28,595	0.09%
2021/05/05	2	23.95	18	23.76	23.90	-16	28,795	-0.06%
2021/05/04	56	23.77	91	23.46	23.50	-35	28,742	-0.12%
2021/05/03	17.2	24.43	22	24.45	24.35	-4.8	28,422	-0.02%
2021/04/29	32	24.87	3.1	24.90	25.00	28.9	28,268	0.10%
2021/04/28	52	25.02	53	25.13	24.90	-1	28,069	0.00%
2021/04/27	9.1	24.59	15	24.66	24.65	-5.9	28,040	-0.02%
2021/04/26	632	24.68	0.1	24.75	24.75	631.9	27,948	2.26%	大買/鉅額交易
2021/04/23	145	24.68	2.1	24.78	24.80	142.9	27,869	0.51%	大買/鉅額交易
2021/04/22	15	27.60	12	27.52	27.40	3	27,381	0.01%
2021/04/21	5	27.70	8	27.68	27.80	-3	26,955	-0.01%
2021/04/20	16	27.76	2	27.65	27.75	14	26,708	0.05%
2021/04/19	31.1	27.74	9.1	27.64	27.55	22	26,542	0.08%
2021/04/16	4	26.98	4.1	27.08	27.15	-0.1	26,408	0.00%
2021/04/15	5.1	26.80	17	26.60	26.70	-11.9	26,404	-0.05%
2021/04/14	1	26.60	15	26.80	26.70	-14	26,325	-0.05%
2021/04/13	24	26.96	44	27.09	26.80	-20	26,419	-0.08%
2021/04/12	4.1	27.20	3	27.25	27.20	1.1	26,390	0.00%
2021/04/09	3	27.15	6	27.19	27.20	-3	26,267	-0.01%
2021/04/08	2	27.15	18	27.26	27.15	-16	26,006	-0.06%
2021/04/07	2	27.08	7	27.01	27.10	-5	25,692	-0.02%
2021/04/06	13	27.22	12.4	27.12	27.05	0.6	25,436	0.00%
2021/04/01	0.1	27.15	48.1	27.22	27.25	-48	24,961	-0.19%
2021/03/31	10	26.90	5	27.02	26.70	5	24,340	0.02%
2021/03/30	96	26.68	79	26.52	27.00	17	23,516	0.07%
2021/03/29	30	25.74	38	26.05	26.10	-8	21,800	-0.04%
2021/03/26	2	23.80	0	0.00	23.75	2	20,833	0.01%
2021/03/25	2	23.53	2	23.65	23.70	0	20,876	0.00%
2021/03/24	36	23.85	5	23.95	23.95	31	20,905	0.15%
2021/03/23	0	0.00	4.7	23.92	24.00	-4.7	20,979	-0.02%
2021/03/22	8	23.71	1.1	23.65	23.65	6.9	21,013	0.03%
2021/03/19	12	23.80	14.3	24.01	23.85	-2.3	20,917	-0.01%
2021/03/18	20.1	23.62	5	23.54	23.70	15.1	20,499	0.07%
2021/03/17	7	23.26	0	0.00	23.30	7	20,434	0.03%
2021/03/16	16	23.26	46.1	23.23	23.30	-30.1	20,650	-0.15%
2021/03/15	4.2	22.78	5	22.70	22.95	-0.8	20,508	0.00%
2021/03/12	20	22.84	2	23.00	22.90	18	21,108	0.09%
2021/03/11	35	22.82	3	22.93	22.95	32	21,545	0.15%
2021/03/10	6	22.71	7	22.85	22.70	-1	21,436	0.00%
2021/03/09	1	22.50	2	22.68	22.70	-1	21,439	0.00%
2021/03/05	0.2	22.25	612.1	22.20	22.40	-611.9	21,213	-2.88%	大賣/鉅額交易
2021/03/04	0	0.00	3	22.32	22.20	-3	21,379	-0.01%
2021/03/03	3	22.30	44	22.45	22.60	-41	21,278	-0.19%
2021/03/02	10	22.45	73	22.37	22.20	-63	21,078	-0.30%
2021/02/26	8	22.06	13	22.05	22.20	-5	20,763	-0.02%
2021/02/25	0	0.00	18	22.14	22.30	-18	20,441	-0.09%
2021/02/24	0.8	21.90	3.2	22.04	21.90	-2.4	20,294	-0.01%
2021/02/23	8	21.75	1	21.65	21.75	7	20,153	0.03%
2021/02/22	5.2	21.88	20	21.89	21.80	-14.8	19,945	-0.07%
2021/02/19	1.9	21.80	0	0.00	21.85	1.9	19,837	0.01%
2021/02/18	304.1	21.65	6	21.84	21.90	298.1	19,673	1.52%	大買/鉅額交易
2021/02/17	18.9	21.80	3	21.92	21.75	15.9	19,633	0.08%
2021/02/05	0	0.00	3	21.93	21.90	-3	19,297	-0.02%
2021/02/04	31	22.00	171	21.79	21.80	-140	19,223	-0.73%	大賣/鉅額交易
2021/02/03	12	21.75	9	21.77	21.80	3	19,168	0.02%
2021/02/02	3	21.52	7	21.71	21.50	-4	19,207	-0.02%
2021/01/29	16	21.90	74	21.77	21.45	-58	18,945	-0.31%
2021/01/28	8	22.26	31	22.13	22.15	-23	18,567	-0.12%
2021/01/27	324	22.13	11	22.06	21.80	313	17,970	1.74%	大買/鉅額交易
2021/01/26	6	21.51	1	21.50	21.40	5	17,454	0.03%
2021/01/25	6	21.14	38	21.14	21.40	-32	17,231	-0.19%
2021/01/22	8	20.86	5	21.12	21.30	3	17,126	0.02%
2021/01/21	2	20.80	4	20.93	20.80	-2	17,116	-0.01%
2021/01/20	38	21.01	28	21.22	20.80	10	17,063	0.06%
2021/01/19	4	21.64	54	21.56	21.50	-50	16,553	-0.30%
2021/01/18	76	21.62	6.1	21.90	21.55	69.9	16,285	0.43%
2021/01/15	210	22.73	320	22.20	22.25	-110	15,964	-0.69%	大買/大賣/鉅額交易
2021/01/14	5	22.08	12	22.19	22.25	-7	15,247	-0.05%
2021/01/13	63	21.85	18	21.85	21.80	45	14,793	0.30%
2021/01/12	1	21.60	32	21.71	21.65	-31	14,595	-0.21%
2021/01/11	8	21.68	16.2	21.75	21.80	-8.2	14,313	-0.06%
2021/01/08	188.1	21.05	3	21.10	21.50	185.1	14,022	1.32%	大買/鉅額交易
2021/01/07	3	21.12	6	21.10	21.00	-3	13,760	-0.02%
2021/01/06	18.2	20.92	4	21.31	21.05	14.2	13,606	0.10%
2021/01/05	4	21.24	12.2	21.37	21.55	-8.2	13,173	-0.06%
2021/01/04	7	20.86	0	0.00	20.80	7	12,853	0.05%
2020/12/31	1	20.75	0	0.00	20.70	1	12,794	0.01%
2020/12/30	4	20.76	0	0.00	20.90	4	12,734	0.03%
2020/12/29	3	20.80	0	0.00	20.95	3	12,693	0.02%
2020/12/28	3	20.82	18	20.81	20.80	-15	12,620	-0.12%
2020/12/25	1	20.50	1	20.45	20.60	0	12,638	0.00%
2020/12/24	7	20.50	1	20.50	20.40	6	12,651	0.05%
2020/12/23	1	20.40	0	0.00	20.30	1	12,625	0.01%
2020/12/22	1	20.60	0	0.00	20.45	1	12,649	0.01%
2020/12/21	0	0.00	36	20.36	20.50	-36	12,678	-0.28%
2020/12/18	2	20.80	17	20.89	20.70	-15	12,601	-0.12%
2020/12/17	30	20.83	15	20.92	21.00	15	12,419	0.12%
2020/12/16	1	20.60	48.3	20.67	20.85	-47.3	12,187	-0.39%
2020/12/15	6	20.65	9	20.65	20.50	-3	12,107	-0.02%
2020/12/14	20	20.73	14	20.69	20.60	6	11,954	0.05%
2020/12/11	10	20.50	24	20.50	20.45	-14	11,827	-0.12%
2020/12/10	6	20.72	14	20.66	20.50	-8	11,771	-0.07%
2020/12/09	12	20.42	5.5	20.27	20.50	6.5	11,429	0.06%
2020/12/08	11.1	20.26	21	20.32	20.35	-9.9	11,188	-0.09%
2020/12/07	4	19.99	33	19.87	20.10	-29	10,549	-0.27%
2020/12/04	2	19.45	2	19.55	19.55	0	10,110	0.00%
2020/12/03	5	19.35	0	0.00	19.45	5	9,979	0.05%
2020/12/02	1	19.35	7.1	19.35	19.35	-6.1	9,941	-0.06%
2020/11/30	1.1	19.20	2	19.25	19.30	-1	10,289	-0.01%
2020/11/27	21	19.30	1	19.26	19.25	20	10,617	0.19%
2020/11/26	2	19.45	0	0.00	19.55	2	10,565	0.02%
2020/11/25	8	19.59	0	0.00	19.55	8	10,762	0.07%
2020/11/24	0	0.00	5.1	19.62	19.60	-5.1	10,785	-0.05%
2020/11/23	1	19.70	6	19.69	19.70	-5	10,790	-0.05%
2020/11/20	0	0.00	0	19.50	19.55	0	10,704	0.00%
2020/11/19	0	0.00	7	19.55	19.50	-7	10,855	-0.06%
2020/11/18	0	0.00	13	19.50	19.55	-13	10,804	-0.12%
2020/11/17	0.1	19.50	3	19.47	19.40	-3	10,887	-0.03%
2020/11/16	0	0.00	31	19.35	19.40	-31	11,036	-0.28%
2020/11/13	0	0.00	5	19.13	19.10	-5	10,936	-0.05%
2020/11/12	13	19.05	1	19.05	19.10	12	10,938	0.11%
2020/11/11	0	0.00	8.1	19.26	19.35	-8.1	10,973	-0.07%
2020/11/10	2	19.05	9.2	19.06	19.10	-7.2	10,799	-0.07%
2020/11/06	1	18.85	1	18.85	18.90	0	10,631	0.00%
2020/11/03	1	18.75	0	0.00	18.75	1	10,939	0.01%
2020/11/02	1	18.65	0	0.00	18.65	1	11,041	0.01%
2020/10/30	0	0.00	1	18.75	18.60	-1	11,214	-0.01%
2020/10/29	3	18.77	4	18.90	18.95	-1	11,114	-0.01%
2020/10/22	3	18.52	0	0.00	18.50	3	11,314	0.03%
2020/10/21	4	18.50	0	0.00	18.50	4	11,217	0.04%
2020/10/19	1	18.60	0	0.00	18.55	1	11,369	0.01%
2020/10/16	16	18.69	0	0.00	18.55	16	11,463	0.14%
2020/10/15	14	18.71	1	18.90	18.70	13	11,616	0.11%
2020/10/12	18	18.70	0	0.00	18.70	18	13,454	0.13%
2020/10/08	12	18.90	0	0.00	18.85	12	13,774	0.09%
2020/10/07	0	0.00	1	19.05	18.90	-1	13,994	-0.01%
2020/10/06	4	19.05	0	0.00	19.00	4	14,320	0.03%
2020/10/05	40	18.95	0	0.00	18.90	40	14,469	0.28%
2020/09/29	0	0.00	6	19.35	19.35	-6	14,990	-0.04%
2020/09/28	6	19.25	1	19.25	19.30	5	15,118	0.03%
2020/09/25	1	18.85	0	0.00	18.90	1	15,290	0.01%
2020/09/24	6	18.92	1	18.90	18.80	5	15,362	0.03%
2020/09/23	2	19.00	4	19.05	19.15	-2	15,432	-0.01%
2020/09/22	0	0.00	3	19.15	19.10	-3	15,484	-0.02%
2020/09/21	2	19.50	2	19.60	19.35	0	15,530	0.00%
2020/09/18	0	0.00	6	19.46	19.70	-6	15,606	-0.04%
2020/09/15	9	19.44	10	19.55	19.45	-1	15,849	-0.01%
2020/09/11	0	0.00	1	19.10	19.15	-1	16,078	-0.01%
2020/09/09	1	19.00	2	19.00	19.00	-1	16,241	-0.01%
2020/09/07	1	19.10	0	0.00	19.10	1	16,361	0.01%
2020/09/04	1	19.15	1	19.00	19.20	0	16,455	0.00%
2020/09/03	27	19.43	0	0.00	19.25	27	16,475	0.16%
2020/09/02	4	19.34	10.1	19.37	19.60	-6.1	16,239	-0.04%
2020/09/01	0	0.00	8	18.83	18.85	-8	15,781	-0.05%
2020/08/31	1	18.70	13	18.75	18.50	-12	15,761	-0.08%
2020/08/28	13	18.85	2	18.83	18.85	11	15,639	0.07%
2020/08/27	3	18.85	0	0.00	18.90	3	15,778	0.02%
2020/08/26	2	18.80	0	0.00	18.95	2	15,771	0.01%
2020/08/25	0	0.00	12	18.77	18.80	-12	15,912	-0.08%
2020/08/21	7	18.33	1	18.50	18.40	6	16,093	0.04%
2020/08/20	13	18.39	0	0.00	18.35	13	15,943	0.08%
2020/08/19	2	18.63	0	0.00	18.60	2	15,746	0.01%
2020/08/18	0	0.00	2	18.70	18.75	-2	15,642	-0.01%
2020/08/17	6	18.65	1	18.65	18.70	5	15,667	0.03%
2020/08/14	13	18.67	2	18.65	18.65	11	15,663	0.07%
2020/08/13	0	0.00	0.1	18.65	18.60	-0.1	15,700	0.00%
2020/08/11	2	19.10	101	19.10	18.80	-99	15,679	-0.63%	大賣/
2020/08/10	102	18.95	24	18.86	19.00	78	15,801	0.49%	大買/
2020/08/07	3	18.68	0	0.00	18.70	3	15,840	0.02%
2020/08/06	5	18.70	0	0.00	18.75	5	15,887	0.03%
2020/08/05	4	18.68	7	18.69	18.60	-3	15,880	-0.02%
2020/08/04	2	18.48	26.1	18.50	18.45	-24.1	15,828	-0.15%
2020/07/31	0	0.00	7	18.50	18.65	-7	15,733	-0.04%
2020/07/30	0	0.00	2	18.50	18.45	-2	15,632	-0.01%
2020/07/29	2	18.25	3	18.43	18.25	-1	15,560	-0.01%
2020/07/28	12	18.29	3	18.30	18.30	9	15,654	0.06%
2020/07/27	9	18.39	0	0.00	18.35	9	15,768	0.06%
2020/07/24	4	18.58	0	0.00	18.45	4	15,856	0.03%
2020/07/22	5	18.80	0	0.00	18.85	5	15,949	0.03%
2020/07/21	1	18.75	21	18.83	18.85	-20	15,918	-0.13%
2020/07/20	2	18.50	2	18.45	18.50	0	15,865	0.00%
2020/07/17	44	18.44	4	18.40	18.40	40	15,815	0.25%
2020/07/16	23	20.04	9	20.06	20.00	14	15,249	0.09%
2020/07/15	0	0.00	3	20.27	20.20	-3	14,580	-0.02%
2020/07/14	7	20.19	0	0.00	20.10	7	14,213	0.05%
2020/07/13	0	0.00	1	20.35	20.25	-1	14,007	-0.01%
2020/07/10	0	0.00	1	20.10	20.00	-1	13,953	-0.01%
2020/07/09	1	20.40	2	20.25	20.15	-1	13,924	-0.01%
2020/07/08	0	0.00	4.6	20.22	20.40	-4.6	13,653	-0.03%
2020/07/07	0	0.00	21	20.00	20.05	-21	13,266	-0.16%
2020/07/06	0	0.00	1.1	20.00	20.05	-1.1	13,210	-0.01%
2020/07/03	6	19.84	3	20.00	19.80	3	13,180	0.02%
2020/07/02	1	19.65	6.1	19.80	19.95	-5.1	13,274	-0.04%
2020/07/01	0	0.00	2	19.53	19.55	-2	13,300	-0.02%
2020/06/24	0	0.00	25	19.57	19.45	-25	13,556	-0.18%
2020/06/23	0	0.00	1	19.40	19.40	-1	13,543	-0.01%
2020/06/22	1	19.15	0	0.00	19.20	1	13,556	0.01%
2020/06/19	2	19.50	2	19.65	19.50	0	13,614	0.00%
2020/06/18	0	0.00	4	19.60	19.55	-4	13,515	-0.03%
2020/06/17	0	0.00	7	19.36	19.35	-7	13,523	-0.05%
2020/06/16	0	0.00	1	19.25	19.15	-1	13,735	-0.01%
2020/06/15	18	19.01	0	0.00	18.90	18	14,173	0.13%
2020/06/11	0	0.00	6	19.18	19.10	-6	14,618	-0.04%
2020/06/10	0	0.00	3	19.18	19.10	-3	14,741	-0.02%
2020/06/09	5	19.21	1	19.20	19.20	4	15,118	0.03%
2020/06/08	12	19.20	0	0.00	19.20	12	15,383	0.08%
2020/06/04	5	19.00	4.3	19.02	19.05	0.7	15,404	0.00%
2020/06/03	31	19.05	1	19.00	19.00	30	15,658	0.19%
2020/06/01	0	0.00	28	18.98	18.90	-28	15,699	-0.18%
2020/05/27	0	0.00	1	18.65	18.65	-1	15,425	-0.01%
2020/05/26	0	0.00	6	18.60	18.55	-6	15,503	-0.04%
2020/05/22	24	18.47	0	0.00	18.40	24	15,530	0.15%
2020/05/21	1	18.50	0	0.00	18.60	1	15,507	0.01%
2020/05/20	0	0.00	3	18.60	18.50	-3	15,472	-0.02%
2020/05/18	0	0.00	26	18.41	18.45	-26	15,490	-0.17%
2020/05/15	35	18.48	5	18.40	18.45	30	15,571	0.19%
2020/05/14	13	18.65	4	18.70	18.60	9	15,371	0.06%
2020/05/13	0	0.00	11	18.95	19.00	-11	15,291	-0.07%
2020/05/11	11	18.87	1	18.95	18.80	10	15,188	0.07%
2020/05/07	0	0.00	10	18.80	18.70	-10	15,020	-0.07%
2020/05/06	0	0.00	5	18.65	18.65	-5	14,995	-0.03%
2020/05/04	11	18.70	0	0.00	18.60	11	14,921	0.07%
2020/04/30	1	19.05	18	19.06	19.10	-17	14,818	-0.11%
2020/04/29	2	19.08	8	19.05	19.10	-6	14,753	-0.04%
2020/04/28	5	18.95	1	18.90	18.95	4	14,786	0.03%
2020/04/27	0	0.00	15	18.83	18.90	-15	15,015	-0.10%
2020/04/24	4	18.55	0	0.00	18.55	4	14,964	0.03%
2020/04/23	1	18.70	0	0.00	18.75	1	14,936	0.01%
2020/04/22	2	18.30	14	18.51	18.70	-12	14,782	-0.08%
2020/04/21	11.4	18.49	10	18.45	18.45	1.4	14,599	0.01%
2020/04/20	3	18.60	0.1	18.75	18.70	2.9	14,385	0.02%
2020/04/17	1	18.70	3	18.88	18.70	-2	14,279	-0.01%
2020/04/16	1	18.60	2	18.80	18.85	-1	14,118	-0.01%
2020/04/15	5	18.80	10	18.80	18.85	-5	13,974	-0.04%
2020/04/14	2	18.60	62	18.53	18.55	-60	13,737	-0.44%
2020/04/13	0	0.00	2	18.35	18.35	-2	13,580	-0.01%
2020/04/09	0	0.00	8	18.31	18.30	-8	13,617	-0.06%
2020/04/08	23	18.21	2	18.15	18.10	21	13,490	0.16%
2020/04/07	3	18.03	22	18.22	18.10	-19	13,391	-0.14%
2020/04/06	0	0.00	7	17.97	18.10	-7	13,184	-0.05%
2020/03/31	12	17.87	4	17.83	17.30	8	12,808	0.06%
2020/03/30	4	17.40	0	0.00	17.30	4	12,491	0.03%
2020/03/27	1	17.45	3	17.55	17.40	-2	12,423	-0.02%
2020/03/26	4	17.11	0	0.00	17.20	4	12,348	0.03%
2020/03/25	5	17.05	17	17.20	17.15	-12	12,456	-0.10%
2020/03/24	1	16.55	0	0.00	16.40	1	12,272	0.01%
2020/03/20	0	0.00	20.4	16.15	16.20	-20.4	12,425	-0.16%
2020/03/19	16	15.69	145	15.65	15.70	-129	12,163	-1.06%	大賣/鉅額交易
2020/03/18	2	16.40	0	0.00	16.50	2	11,735	0.02%
2020/03/17	1.2	16.42	2	16.40	16.50	-0.9	11,487	-0.01%
2020/03/16	9	16.97	32	16.86	16.75	-23	11,272	-0.20%
2020/03/13	11	16.64	14	16.55	17.10	-3	11,112	-0.03%
2020/03/12	44	17.31	1	17.30	17.20	43	10,597	0.41%
2020/03/11	7	17.86	0	0.00	17.85	7	10,275	0.07%
2020/03/10	15	17.79	3	17.83	17.90	12	10,250	0.12%
2020/03/09	7	17.92	15	17.87	17.90	-8	10,060	-0.08%
2020/03/06	23	18.05	0	0.00	18.05	23	9,760	0.24%
2020/03/05	7	18.15	0	0.00	18.15	7	9,657	0.07%
2020/03/04	4	18.18	0	0.00	18.20	4	9,640	0.04%
2020/03/03	1	18.20	0	0.00	18.15	1	9,605	0.01%
2020/03/02	7	18.10	0	0.00	18.10	7	9,672	0.07%
2020/02/27	2	18.30	0	0.00	18.45	2	10,656	0.02%
2020/02/26	2	18.05	1	18.40	18.40	1	10,624	0.01%
2020/02/25	2	18.15	0	0.00	18.20	2	10,569	0.02%
2020/02/24	24	18.35	5	18.35	18.30	19	10,610	0.18%
2020/02/18	3	18.38	0	0.00	18.40	3	10,882	0.03%
2020/02/17	1	18.50	7	18.50	18.55	-6	10,889	-0.06%
2020/02/14	0	0.00	6	18.65	18.55	-6	10,987	-0.05%
2020/02/10	2	18.35	0	0.00	18.40	2	11,380	0.02%
2020/02/06	0	0.00	12	18.50	18.60	-12	12,424	-0.10%
2020/02/05	0	0.00	2	18.35	18.40	-2	12,620	-0.02%
2020/02/04	0	0.00	2	18.30	18.40	-2	12,713	-0.02%
2020/02/03	16	18.06	4	18.10	18.15	12	12,822	0.09%
2020/01/31	41	18.37	0	0.00	18.35	41	12,770	0.32%
2020/01/30	16	18.41	14	18.49	18.35	2	12,702	0.02%
2020/01/20	0	0.00	13	19.10	19.10	-13	12,399	-0.10%
2020/01/17	0	0.00	3	18.98	19.00	-3	12,351	-0.02%
2020/01/16	30	18.85	20	18.95	18.95	10	12,359	0.08%
2020/01/15	7	18.99	7	19.00	19.00	0	12,507	0.00%
2020/01/14	2	18.90	3	18.95	18.95	-1	12,613	-0.01%
2020/01/13	0	0.00	15	18.80	18.90	-15	12,635	-0.12%
2020/01/09	0	0.00	1	18.80	18.80	-1	12,872	-0.01%
2020/01/08	13	18.60	5	18.70	18.60	8	13,033	0.06%
2020/01/07	6	18.76	0	0.00	18.75	6	13,095	0.05%
2020/01/03	4	18.85	0	0.00	18.90	4	13,223	0.03%
2020/01/02	0	0.00	0.3	18.85	18.85	-0.3	13,254	0.00%
2019/12/31	0	0.00	2	18.90	18.85	-2	13,362	-0.01%
2019/12/27	0	0.00	3	19.00	19.00	-3	13,303	-0.02%
2019/12/25	0	0.00	20	18.95	18.95	-20	13,347	-0.15%
2019/12/24	1	18.90	0	0.00	18.95	1	13,375	0.01%
2019/12/23	1	18.95	1.5	19.00	19.00	-0.5	13,349	0.00%
2019/12/20	0	0.00	1	18.95	19.00	-1	13,328	-0.01%
2019/12/19	2.1	18.90	3	18.93	18.95	-0.9	13,215	-0.01%
2019/12/18	3.1	18.81	8	18.98	19.00	-4.9	13,142	-0.04%
2019/12/17	0	0.00	6.1	18.90	19.00	-6.1	12,963	-0.05%
2019/12/16	2	18.85	2	18.85	18.85	0	12,788	0.00%
2019/12/13	1	18.80	7	18.85	18.85	-6	12,756	-0.05%
2019/12/12	0	0.00	6	18.75	18.75	-6	12,662	-0.05%
2019/12/11	11	18.64	3.1	18.65	18.70	7.9	12,643	0.06%
2019/12/10	10	18.71	0	0.00	18.75	10	12,621	0.08%
2019/12/09	1	18.85	2	18.90	18.90	-1	12,554	-0.01%
2019/12/06	0	0.00	3	18.87	18.85	-3	12,692	-0.02%
2019/12/05	1	18.90	4	18.90	18.90	-3	12,656	-0.02%
2019/12/04	0	0.00	49	18.80	18.85	-49	12,621	-0.39%
2019/12/03	0	0.00	1	18.80	18.80	-1	12,693	-0.01%
2019/12/02	4	18.60	30	18.60	18.70	-26	12,720	-0.20%
2019/11/29	3	18.80	0	0.00	18.80	3	12,669	0.02%
2019/11/28	1	18.90	2	18.80	18.90	-1	12,702	-0.01%
2019/11/27	46	18.83	0	0.00	18.70	46	12,805	0.36%
2019/11/21	22	18.80	0	0.00	18.90	22	11,761	0.19%
2019/11/20	4	18.94	29	18.95	19.00	-25	11,701	-0.21%
2019/11/19	2	18.85	4	18.93	18.90	-2	11,818	-0.02%
2019/11/18	0	0.00	10	18.65	18.90	-10	11,891	-0.08%
2019/11/15	3	18.60	14	18.61	18.55	-11	11,897	-0.09%
2019/11/14	1	18.50	1	18.50	18.50	0	11,920	0.00%
2019/11/13	1	18.30	0	0.00	18.30	1	12,032	0.01%
2019/11/12	12	18.45	0	0.00	18.45	12	12,326	0.10%
2019/11/11	4	18.68	200	18.80	18.65	-196	12,307	-1.59%	大賣/鉅額交易
2019/11/08	5	18.80	0	0.00	18.80	5	12,197	0.04%
2019/11/07	2	18.70	0	0.00	18.70	2	12,095	0.02%
2019/11/06	9	18.75	5	18.75	18.70	4	11,995	0.03%
2019/11/05	23	19.03	16	19.05	19.05	7	11,818	0.06%
2019/10/31	1	18.15	30	18.30	18.20	-29	11,039	-0.26%
2019/10/30	4	18.20	0	0.00	18.20	4	10,954	0.04%
2019/10/28	3	18.35	1	18.35	18.30	2	10,823	0.02%
2019/10/24	0	0.00	1	18.25	18.25	-1	10,714	-0.01%
2019/10/23	6	18.20	21	18.30	18.25	-15	10,716	-0.14%
2019/10/22	16	18.16	3	18.17	18.10	13	10,629	0.12%
2019/10/21	1	18.05	14	18.00	18.10	-13	10,523	-0.12%
2019/10/18	0	0.00	1	17.95	17.90	-1	10,529	-0.01%
2019/10/17	45	17.81	0	0.00	17.90	45	10,518	0.43%
2019/10/15	1	17.80	0	0.00	17.80	1	10,153	0.01%
2019/10/14	1	17.90	2	17.90	17.90	-1	10,099	-0.01%
2019/10/09	6	17.72	8	17.84	17.70	-2	10,220	-0.02%
2019/10/08	1	17.85	2	18.00	17.85	-1	10,332	-0.01%
2019/10/07	10	17.78	0	0.00	17.80	10	10,323	0.10%
2019/10/04	130	17.90	1	17.85	17.90	129	10,315	1.25%	大買/鉅額交易
2019/10/03	10	17.80	0	0.00	17.90	10	10,373	0.10%
2019/10/02	9	17.94	0	0.00	17.95	9	10,382	0.09%
2019/10/01	0	0.00	2	18.20	18.10	-2	10,359	-0.02%
2019/09/27	5	17.95	0	0.00	17.90	5	10,344	0.05%
2019/09/26	3	18.07	0	0.00	18.05	3	10,328	0.03%
2019/09/25	2	18.15	0	0.00	18.10	2	10,315	0.02%
2019/09/24	2	18.30	2	18.30	18.30	0	10,386	0.00%
2019/09/20	4	18.10	2	18.10	18.05	2	10,415	0.02%
2019/09/18	1	18.30	0	0.00	18.30	1	10,329	0.01%
2019/09/16	1	18.40	0	0.00	18.35	1	10,594	0.01%
2019/09/12	2	18.30	1	18.30	18.40	1	10,709	0.01%
2019/09/11	1	18.10	0	0.00	18.20	1	10,735	0.01%
2019/09/10	5	18.15	3	18.12	18.10	2	10,699	0.02%
2019/09/09	1	18.15	1	18.15	18.25	0	10,562	0.00%
2019/09/06	5	18.20	0	0.00	18.20	5	10,503	0.05%
2019/09/05	1	18.10	9	18.15	18.10	-8	10,408	-0.08%
2019/09/04	1	17.95	1	17.90	18.00	0	10,261	0.00%
2019/09/03	6	18.00	0	0.00	17.90	6	10,260	0.06%
2019/09/02	3	18.05	0	0.00	18.05	3	10,403	0.03%
2019/08/30	1	17.80	1	17.90	17.95	0	10,282	0.00%
2019/08/29	2	17.70	2	17.80	17.80	0	10,150	0.00%
2019/08/28	0	0.00	1	17.65	17.65	-1	10,077	-0.01%
2019/08/27	12	17.65	5	17.65	17.60	7	10,051	0.07%
2019/08/26	9	17.50	0	0.00	17.50	9	10,022	0.09%
2019/08/23	2	17.63	3	17.67	17.70	-1	10,014	-0.01%
2019/08/22	8	17.46	0	0.00	17.50	8	10,016	0.08%
2019/08/21	15	17.68	0	0.00	17.55	15	10,063	0.15%
2019/08/20	9	17.76	2	17.80	17.65	7	9,838	0.07%
2019/08/19	44	17.84	2	18.00	17.80	42	9,671	0.43%
2019/08/16	4	17.75	1	17.90	17.85	3	9,614	0.03%
2019/08/15	14	17.80	5	17.70	17.65	9	9,373	0.10%
2019/08/14	1	18.40	0	0.00	18.15	1	9,001	0.01%
2019/08/13	0	0.00	1	18.45	18.45	-1	8,776	-0.01%
2019/08/07	1	18.40	10	18.60	18.50	-9	8,997	-0.10%
2019/08/06	4	18.38	1	18.40	18.55	3	9,133	0.03%
2019/08/05	1	18.65	1	18.60	18.60	0	9,144	0.00%
2019/08/02	4	18.83	0	0.00	18.85	4	9,185	0.04%
2019/07/30	0	0.00	5	19.20	19.25	-5	9,084	-0.06%
2019/07/25	5	19.30	2	19.35	19.45	3	9,238	0.03%
2019/07/24	2	19.30	8	19.26	19.30	-6	9,258	-0.06%
2019/07/23	0	0.00	25	19.24	19.25	-25	9,258	-0.27%
2019/07/22	6	19.04	20	19.05	19.05	-14	9,252	-0.15%
2019/07/19	4	19.25	1	19.20	19.20	3	9,203	0.03%
2019/07/18	3	19.30	0	0.00	19.30	3	9,223	0.03%
2019/07/17	8	19.34	0	0.00	19.30	8	9,302	0.09%
2019/07/15	35	19.38	1	19.45	19.45	34	9,360	0.36%
2019/07/12	6	20.37	66	20.47	20.45	-60	9,324	-0.64%
2019/07/11	2	20.35	3	20.32	20.35	-1	9,311	-0.01%
2019/07/10	412	20.22	10	20.20	20.25	402	9,354	4.30%	大買/鉅額交易
2019/07/09	4	20.30	13	20.26	20.30	-9	9,387	-0.10%
2019/07/08	160	20.38	7	20.21	20.30	153	9,347	1.64%	大買/鉅額交易
2019/07/05	0	0.00	41	20.50	20.50	-41	9,376	-0.44%
2019/07/04	2	20.48	18	20.50	20.55	-16	9,477	-0.17%
2019/07/02	2	20.55	9	20.55	20.60	-7	9,677	-0.07%
2019/07/01	41	20.53	5	20.54	20.50	36	9,702	0.37%
2019/06/28	1	20.30	102	20.35	20.35	-101	9,609	-1.05%	大賣/鉅額交易
2019/06/27	0	0.00	11	20.21	20.25	-11	9,603	-0.11%
2019/06/26	1	20.00	0	0.00	20.20	1	9,611	0.01%
2019/06/25	2	20.05	0	0.00	20.00	2	9,611	0.02%
2019/06/21	0	0.00	8	20.19	20.15	-8	9,617	-0.08%
2019/06/20	1	20.05	2	20.10	20.00	-1	9,600	-0.01%
2019/06/19	0	0.00	1	20.00	20.00	-1	9,485	-0.01%
2019/06/18	0	0.00	1	19.85	19.90	-1	9,322	-0.01%
2019/06/14	10	19.85	5	19.90	19.85	5	9,431	0.05%
2019/06/13	0	0.00	6	19.81	19.90	-6	9,478	-0.06%
2019/06/11	6	19.85	0	0.00	19.95	6	9,714	0.06%
2019/06/05	0	0.00	2	19.63	19.60	-2	9,583	-0.02%
2019/06/04	0	0.00	2	19.50	19.50	-2	9,617	-0.02%
2019/06/03	11	19.45	1	19.55	19.45	10	9,660	0.10%
2019/05/31	5	19.55	1	19.60	19.65	4	9,709	0.04%
2019/05/30	0	0.00	5	19.20	19.40	-5	9,586	-0.05%
2019/05/29	5	19.02	0	0.00	19.15	5	9,717	0.05%
2019/05/28	4	19.05	0	0.00	19.05	4	10,020	0.04%
2019/05/24	5	19.00	10	19.00	19.00	-5	10,163	-0.05%
2019/05/22	0	0.00	2	19.00	18.95	-2	10,146	-0.02%
2019/05/21	2	19.00	7	19.01	18.95	-5	10,273	-0.05%
2019/05/20	2	18.83	65	18.90	18.85	-63	10,214	-0.62%
2019/05/17	6	18.84	0	0.00	18.80	6	10,205	0.06%
2019/05/16	2	18.78	0	0.00	18.75	2	10,203	0.02%
2019/05/15	23	18.85	0	0.00	18.85	23	10,200	0.23%
2019/05/14	3	18.80	1	19.10	19.10	2	10,188	0.02%
2019/05/13	6	19.20	9	19.25	19.20	-3	10,044	-0.03%
2019/05/10	1	19.40	0	0.00	19.50	1	10,174	0.01%
2019/05/09	2	19.43	5	19.40	19.35	-3	10,223	-0.03%
2019/05/08	0	0.00	2	19.75	19.65	-2	10,250	-0.02%
2019/05/07	0	0.00	3	19.80	19.90	-3	10,474	-0.03%
2019/05/06	1	19.60	75	19.63	19.60	-74	10,626	-0.70%
2019/05/03	60	19.98	1	19.95	20.00	59	10,420	0.57%
2019/05/02	2	19.95	0	0.00	19.90	2	10,420	0.02%
2019/04/30	5	19.80	0	0.00	19.95	5	10,445	0.05%
2019/04/29	20	19.86	0	0.00	19.90	20	10,433	0.19%
2019/04/26	2	19.80	3	19.85	19.85	-1	10,405	-0.01%
2019/04/25	5	19.80	0	0.00	19.80	5	10,411	0.05%
2019/04/24	2	19.85	3	19.87	19.85	-1	10,465	-0.01%
2019/04/23	2	19.60	21	19.58	19.70	-19	10,416	-0.18%
2019/04/22	0	0.00	3	19.75	19.70	-3	10,346	-0.03%
2019/04/18	0	0.00	5	19.50	19.60	-5	10,344	-0.05%
2019/04/17	1	19.50	87	19.45	19.50	-86	10,327	-0.83%
2019/04/16	30	19.38	0	0.00	19.35	30	10,112	0.30%
2019/04/15	54	19.39	0	0.00	19.45	54	10,097	0.53%
2019/04/12	0	0.00	1	19.45	19.25	-1	10,076	-0.01%
2019/04/11	2	19.55	2	19.40	19.35	0	10,102	0.00%
2019/04/10	2	19.45	2	19.50	19.55	0	10,053	0.00%
2019/04/09	10	19.50	0	0.00	19.50	10	9,955	0.10%
2019/04/08	0	0.00	12	19.46	19.50	-12	9,935	-0.12%
2019/04/03	0	0.00	1	19.10	19.15	-1	9,729	-0.01%
2019/04/02	17	19.05	2	19.10	19.10	15	9,683	0.15%
2019/04/01	2	19.05	3	19.07	19.05	-1	9,660	-0.01%
2019/03/29	1	18.95	10	19.00	19.15	-9	9,531	-0.09%
2019/03/28	1	19.00	0	0.00	19.00	1	9,485	0.01%
2019/03/26	200	18.93	0	0.00	18.90	200	9,466	2.11%	大買/鉅額交易
2019/03/25	9	18.74	1	18.75	18.85	8	9,456	0.08%
2019/03/22	1	19.05	0	0.00	19.10	1	9,221	0.01%
2019/03/21	10	19.00	1	19.00	19.00	9	9,203	0.10%
2019/03/20	7	18.95	0	0.00	19.00	7	9,270	0.08%
2019/03/19	6	19.02	12	19.05	19.00	-6	9,244	-0.06%
2019/03/18	1	18.85	3	18.97	19.00	-2	9,209	-0.02%
2019/03/15	3	18.78	0	0.00	18.75	3	9,342	0.03%
2019/03/13	0	0.00	1	18.85	18.90	-1	9,307	-0.01%
2019/03/12	2	18.78	0	0.00	18.80	2	9,302	0.02%
2019/03/11	2	18.75	0	0.00	18.75	2	9,316	0.02%
2019/03/08	2	18.85	0	0.00	18.90	2	9,367	0.02%
2019/03/07	5	19.05	0	0.00	19.00	5	9,522	0.05%
2019/03/06	2	18.95	0	0.00	19.00	2	9,533	0.02%
2019/03/05	1	18.85	0	0.00	18.90	1	9,530	0.01%
2019/03/04	25	18.90	5	18.96	18.95	20	9,568	0.21%
2019/02/27	52	19.05	66.1	19.00	19.10	-14.1	9,392	-0.15%
2019/02/26	13	18.84	18	18.78	18.80	-5	9,065	-0.06%
2019/02/25	2	18.35	2	18.45	18.45	0	8,678	0.00%
2019/02/22	12	18.25	0	0.00	18.35	12	8,646	0.14%
2019/02/21	0	0.00	5	18.32	18.30	-5	8,666	-0.06%
2019/02/20	3	18.22	0	0.00	18.30	3	8,696	0.03%
2019/02/19	9	18.27	0	0.00	18.30	9	8,623	0.10%
2019/02/15	10	18.15	0	0.00	18.10	10	8,676	0.12%
2019/02/14	15	18.20	0	0.00	18.15	15	8,603	0.17%
2019/02/13	1	18.30	1	18.35	18.35	0	8,586	0.00%
2019/02/12	3	18.45	1	18.45	18.45	2	8,516	0.02%
2019/02/11	0	0.00	13	18.49	18.50	-13	8,457	-0.15%
2019/01/30	1	18.20	4	18.15	18.20	-3	8,245	-0.04%
2019/01/29	8	18.04	0	0.00	18.10	8	8,079	0.10%
2019/01/28	1	18.00	5	18.02	18.10	-4	7,968	-0.05%
2019/01/25	16	17.82	31	17.75	17.80	-15	7,712	-0.19%
2019/01/23	17	17.54	0	0.00	17.60	17	7,638	0.22%
2019/01/22	20	17.63	4	17.65	17.65	16	7,613	0.21%
2019/01/18	2	17.55	0	0.00	17.55	2	7,593	0.03%
2019/01/16	2	17.50	0	0.00	17.50	2	7,636	0.03%
2019/01/14	8	17.52	5	17.55	17.55	3	7,653	0.04%
2019/01/10	2	17.50	0	0.00	17.55	2	7,861	0.03%
2019/01/04	7	17.12	4	17.24	17.10	3	7,823	0.04%
2019/01/03	0	0.00	1	17.40	17.40	-1	8,101	-0.01%
2019/01/02	1	17.60	2	17.60	17.45	-1	8,116	-0.01%
2018/12/28	3	17.50	2	17.60	17.45	1	8,103	0.01%
2018/12/27	1	17.60	6	17.55	17.50	-5	8,195	-0.06%
2018/12/26	0	0.00	1	17.50	17.50	-1	8,252	-0.01%
2018/12/22	0	0.00	1	17.45	17.40	-1	8,275	-0.01%
2018/12/20	2	17.50	1	17.60	17.45	1	8,301	0.01%
2018/12/19	1	17.50	1	17.65	17.65	0	8,293	0.00%
2018/12/14	2	17.58	0	0.00	17.60	2	8,452	0.02%
2018/12/13	1	17.65	2	17.80	17.80	-1	8,436	-0.01%
2018/12/10	22	17.35	0	0.00	17.30	22	8,338	0.26%
2018/12/07	7	17.51	0	0.00	17.55	7	8,196	0.09%
2018/12/06	26	17.50	0	0.00	17.55	26	8,204	0.32%
2018/12/04	0	0.00	3	18.00	17.90	-3	7,972	-0.04%
2018/12/03	2	17.90	4	17.91	17.90	-2	7,930	-0.03%
2018/11/30	2	17.70	3	17.72	17.60	-1	7,810	-0.01%
2018/11/29	1	17.50	0	0.00	17.50	1	7,609	0.01%
2018/11/28	2	17.55	0	0.00	17.70	2	7,528	0.03%
2018/11/27	1	17.50	0	0.00	17.65	1	7,466	0.01%
2018/11/20	7	17.54	0	0.00	17.50	7	7,587	0.09%
2018/11/15	1	17.40	0	0.00	17.60	1	7,937	0.01%
2018/11/14	4	17.35	0	0.00	17.35	4	7,966	0.05%
2018/11/09	6	17.50	10	17.55	17.45	-4	7,957	-0.05%
2018/11/08	0	0.00	7	17.87	17.80	-7	7,919	-0.09%
2018/11/07	3	17.75	2	17.70	17.85	1	7,877	0.01%
2018/11/06	0	0.00	1	17.45	17.45	-1	7,924	-0.01%
2018/11/05	6	17.26	0	0.00	17.50	6	8,001	0.07%
2018/11/02	6	17.34	0	0.00	17.35	6	8,043	0.07%
2018/10/31	2	16.90	0	0.00	17.05	2	8,113	0.02%
2018/10/30	4	16.83	0	0.00	16.85	4	8,051	0.05%
2018/10/25	1	16.70	0	0.00	16.85	1	8,255	0.01%
2018/10/24	1	16.90	5	17.10	17.00	-4	8,291	-0.05%
2018/10/23	2	17.08	0	0.00	17.05	2	8,272	0.02%
2018/10/22	13	17.18	0	0.00	17.10	13	8,235	0.16%
2018/10/19	3	17.12	0	0.00	17.15	3	8,188	0.04%
2018/10/18	7	17.25	0	0.00	17.20	7	8,116	0.09%
2018/10/17	1	17.50	5	17.55	17.45	-4	8,199	-0.05%
2018/10/16	6	17.48	0	0.00	17.35	6	8,387	0.07%
2018/10/15	1.1	17.41	0	0.00	17.40	1.1	8,438	0.01%
2018/10/12	0	0.00	2	17.55	17.65	-2	8,395	-0.02%
2018/10/11	23	17.65	2	17.40	17.45	21	8,529	0.25%
2018/10/09	1	18.50	21	18.50	18.45	-20	8,235	-0.24%
2018/10/08	30	18.55	0	0.00	18.55	30	8,276	0.36%
2018/10/05	8	18.45	2	18.55	18.50	6	8,319	0.07%
2018/10/04	13	18.68	2	18.65	18.60	11	8,239	0.13%
2018/10/03	1	18.95	0	0.00	18.90	1	8,253	0.01%
2018/10/02	1	18.80	5	18.85	18.85	-4	8,303	-0.05%
2018/10/01	5	19.05	4	19.00	19.05	1	8,340	0.01%
2018/09/28	0	0.00	2	18.95	18.95	-2	8,335	-0.02%
2018/09/27	0	0.00	7	19.00	19.00	-7	8,274	-0.08%
2018/09/25	2	18.75	0	0.00	18.70	2	8,276	0.02%
2018/09/21	30	18.75	0	0.00	18.80	30	8,301	0.36%
2018/09/18	0	0.00	1	18.90	18.85	-1	8,354	-0.01%
2018/09/17	1	18.85	0	0.00	18.90	1	8,446	0.01%
2018/09/14	2	18.85	0	0.00	18.85	2	8,604	0.02%
2018/09/11	1	18.75	0	0.00	18.75	1	8,965	0.01%
2018/09/10	4	18.68	0	0.00	18.65	4	9,576	0.04%
2018/09/07	11	18.92	0	0.00	18.95	11	9,644	0.11%
2018/09/05	1	19.05	0	0.00	19.00	1	9,722	0.01%
2018/09/04	5	19.30	0	0.00	19.30	5	9,746	0.05%
2018/08/28	0	0.00	3	19.15	19.20	-3	10,043	-0.03%
2018/08/23	3	18.60	2	18.70	18.65	1	9,863	0.01%
2018/08/21	2	18.60	0	0.00	18.70	2	9,717	0.02%
2018/08/20	4	18.68	0	0.00	18.60	4	9,674	0.04%
2018/08/16	0	0.00	7	18.68	18.85	-7	9,611	-0.07%
2018/08/15	0	0.00	200	18.75	18.75	-200	9,603	-2.08%	大賣/鉅額交易
2018/08/14	0	0.00	3	18.90	18.90	-3	9,581	-0.03%
2018/08/13	4	18.78	93	18.77	18.75	-89	9,580	-0.93%
2018/08/09	21	19.02	0	0.00	19.00	21	9,414	0.22%
2018/08/08	2	19.25	15	19.10	19.15	-13	9,413	-0.14%
2018/08/02	5	18.98	0	0.00	19.00	5	9,934	0.05%
2018/08/01	0	0.00	3.3	19.22	19.15	-3.3	9,911	-0.03%
2018/07/30	16	18.82	0	0.00	18.90	16	9,717	0.16%
2018/07/27	0	0.00	1	18.85	18.85	-1	9,633	-0.01%
2018/07/26	28	18.81	9	18.91	18.95	19	9,639	0.20%
2018/07/24	6	18.96	1	18.95	19.00	5	9,781	0.05%
2018/07/23	21	18.96	22	18.97	18.95	-1	9,831	-0.01%
2018/07/20	12	19.87	0	0.00	19.85	12	9,736	0.12%
2018/07/19	2	19.85	40	19.87	19.85	-38	9,541	-0.40%
2018/07/18	3	19.70	15	19.77	19.80	-12	9,519	-0.13%
2018/07/17	7	19.55	50	19.71	19.65	-43	9,464	-0.45%
2018/07/13	0	0.00	10	19.55	19.40	-10	9,235	-0.11%
2018/07/12	1	19.30	0	0.00	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	0	0.00	30	19.25	19.25	-30	9,160	-0.33%
2018/07/09	1	19.00	0.1	19.05	19.00	0.9	9,217	0.01%
2018/07/06	0	0.00	0.5	18.90	18.80	-0.5	9,303	-0.01%
2018/07/05	2	19.00	0	0.00	18.90	2	9,255	0.02%
2018/07/04	1	18.95	0	0.00	19.10	1	9,335	0.01%
2018/07/03	12	18.97	0	0.00	18.95	12	9,544	0.13%
2018/06/29	10	19.05	0	0.00	19.20	10	9,537	0.10%
2018/06/28	6	18.97	20	19.00	18.95	-14	9,424	-0.15%
2018/06/27	21	19.14	0	0.00	19.10	21	9,332	0.23%
2018/06/26	2	19.15	0	0.00	19.25	2	9,280	0.02%
2018/06/25	23	19.20	0	0.00	19.20	23	9,177	0.25%
2018/06/22	1	19.35	0	0.00	19.25	1	9,052	0.01%
2018/06/21	24	19.50	0	0.00	19.45	24	8,920	0.27%
2018/06/20	14	19.47	0	0.00	19.55	14	8,960	0.16%
2018/06/19	35	19.55	9	19.60	19.60	26	8,889	0.29%
2018/06/15	13	19.51	0	0.00	19.85	13	8,709	0.15%
2018/06/14	14	19.67	0	0.00	19.60	14	8,385	0.17%
2018/06/13	14	19.76	1	19.80	19.80	13	8,281	0.16%
2018/06/12	11	19.80	0	0.00	19.80	11	8,365	0.13%
2018/06/07	0	0.00	3	20.05	20.10	-3	8,253	-0.04%
2018/06/06	0	0.00	4	19.94	20.00	-4	8,225	-0.05%
2018/06/05	11	19.75	0	19.80	19.80	11	8,152	0.13%
2018/06/04	2	19.78	4	19.81	19.75	-2	8,082	-0.02%
2018/05/31	101	19.80	3.4	19.84	19.70	97.6	8,012	1.22%	大買/
2018/05/30	13	19.78	0	0.00	19.75	13	7,769	0.17%
2018/05/29	0	0.00	10	20.15	20.05	-10	7,812	-0.13%
2018/05/25	0	0.00	10	19.90	19.80	-10	8,012	-0.12%
2018/05/24	12	19.76	0	0.00	19.80	12	8,043	0.15%
2018/05/23	12	19.80	0	0.00	19.80	12	8,190	0.15%
2018/05/22	11	19.85	0	0.00	19.85	11	8,334	0.13%
2018/05/18	11	19.90	0.8	19.85	19.85	10.2	8,517	0.12%
2018/05/16	0	0.00	1	20.05	20.05	-1	8,686	-0.01%
2018/05/15	32	19.96	10	19.90	19.95	22	8,806	0.25%
2018/05/14	37	20.14	25	20.16	20.15	12	9,130	0.13%
2018/05/11	2	19.98	0	0.00	20.20	2	9,149	0.02%
2018/05/10	2	19.65	9	19.89	19.80	-7	9,003	-0.08%
2018/05/08	2	19.40	0	0.00	19.35	2	8,695	0.02%
2018/05/04	9	19.25	0	0.00	19.20	9	8,783	0.10%
2018/05/03	3	19.28	0	0.00	19.25	3	8,958	0.03%
2018/04/30	4	19.44	0	0.00	19.40	4	9,315	0.04%
2018/04/27	5	19.46	0	0.00	19.45	5	9,199	0.05%
2018/04/26	2	19.55	0	0.00	19.55	2	9,142	0.02%
2018/04/25	1	19.45	0	0.00	19.65	1	9,077	0.01%
2018/04/24	4	19.50	0	0.00	19.55	4	9,074	0.04%
2018/04/23	2	19.85	0	0.00	19.80	2	9,066	0.02%
2018/04/18	5	19.57	0	0.00	19.55	5	9,052	0.06%
2018/04/17	3	19.62	0	0.00	19.60	3	9,185	0.03%
2018/04/16	6	19.69	0	0.00	19.70	6	9,153	0.07%
2018/04/13	0	0.00	2	20.00	19.95	-2	9,155	-0.02%
2018/04/12	1	19.50	0	0.00	19.50	1	9,032	0.01%
2018/04/10	11	19.59	0	0.00	19.55	11	9,028	0.12%
2018/04/03	2	19.80	0	0.00	19.80	2	8,842	0.02%
2018/03/28	0	0.00	25	20.00	19.95	-25	8,697	-0.29%
2018/03/27	25	20.10	0	0.00	20.05	25	8,714	0.29%
2018/03/23	0	0.00	5	19.85	19.90	-5	8,700	-0.06%
2018/03/22	21	20.25	0	0.00	20.15	21	8,694	0.24%
2018/03/20	202	20.46	100	20.25	20.25	102	8,761	1.16%	大買/鉅額交易
2018/03/19	0	0.00	10	20.85	20.95	-10	8,526	-0.12%
2018/03/12	0	0.00	6	20.62	20.65	-6	8,523	-0.07%
2018/03/09	5	20.40	4	20.48	20.40	1	8,513	0.01%
2018/03/08	0	0.00	3	20.38	20.35	-3	8,510	-0.04%
2018/03/06	0	0.00	2	20.40	20.20	-2	8,642	-0.02%
2018/03/05	0	0.00	10	20.13	20.10	-10	8,948	-0.11%
2018/03/02	2	19.90	0	0.00	20.00	2	8,935	0.02%
2018/03/01	1	19.90	1	20.20	20.25	0	8,997	0.00%
2018/02/23	4	20.13	5	20.25	20.30	-1	8,758	-0.01%
2018/02/22	1	19.80	0	0.00	19.80	1	8,689	0.01%
2018/02/12	2	19.83	0	0.00	19.75	2	8,700	0.02%
2018/02/09	3	19.67	70	19.67	19.85	-67	8,770	-0.76%
2018/02/07	2	20.28	1	20.30	20.10	1	8,787	0.01%
2018/02/06	17	19.93	2	20.28	19.80	15	8,814	0.17%
2018/02/05	17	20.91	1	21.00	20.90	16	8,541	0.19%
2018/01/31	0	0.00	2	21.68	21.70	-2	9,034	-0.02%
2018/01/30	0	0.00	2	21.53	21.35	-2	8,911	-0.02%
2018/01/29	0	0.00	2	21.70	21.70	-2	8,862	-0.02%
2018/01/26	1	22.00	3	21.68	21.40	-2	8,834	-0.02%
2018/01/25	16	21.64	24	21.50	21.80	-8	8,693	-0.09%
2018/01/19	1	20.90	0	0.00	20.95	1	8,918	0.01%
2018/01/18	0	0.00	17	20.80	20.80	-17	8,934	-0.19%
2018/01/17	0	0.00	9	20.78	20.80	-9	8,968	-0.10%
2018/01/16	20	20.45	0	0.00	20.60	20	8,963	0.22%
2018/01/15	1	20.70	0	0.00	20.45	1	8,988	0.01%
2018/01/12	2	20.45	0	0.00	20.60	2	9,018	0.02%
2018/01/11	20	20.41	13	20.43	20.30	7	8,971	0.08%
2018/01/10	0	0.00	1	20.75	20.75	-1	8,930	-0.01%
2018/01/09	2	20.95	0	0.00	20.90	2	9,020	0.02%
2018/01/08	3	21.08	3	21.25	21.25	0	9,148	0.00%
2018/01/05	1	21.05	0	0.00	21.10	1	9,232	0.01%
2018/01/04	2	21.00	0	0.00	20.90	2	9,393	0.02%
2018/01/03	0	0.00	1	21.10	20.95	-1	9,550	-0.01%