仁寶 (2324)-元大-六合券商分點個股進出

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
36.90
漲跌
▼0.60
漲幅
-1.60%
成交量
63,733張
產業
上市電腦週邊類股
1814人加入追蹤

立即追蹤
本地時間:14:30

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

仁寶 (2324)籌碼相關－元大-六合券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-六合券商分點個股進出
元大-六合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
2024/06/04	103	37.46	36	36.93	36.90	67	30,745	0.22%	大買/
2024/06/03	22	37.59	2.1	37.81	37.50	19.9	30,451	0.07%
2024/05/31	7.3	37.08	1	37.20	37.05	6.3	30,470	0.02%
2024/05/30	12.6	37.35	1.3	37.24	37.15	11.3	30,247	0.04%
2024/05/29	8.5	38.13	2	38.10	38.10	6.5	33,697	0.02%
2024/05/28	21.1	38.69	1	38.55	38.60	20.1	33,602	0.06%
2024/05/27	9	38.98	9	39.03	39.30	0	33,649	0.00%
2024/05/24	22	38.46	10	38.75	38.50	12	33,871	0.04%
2024/05/23	66.3	39.00	49	39.96	38.15	17.3	33,266	0.05%
2024/05/22	32	39.49	131.2	39.80	40.30	-99.2	32,107	-0.31%	大賣/
2024/05/21	19.4	36.58	1	36.80	36.75	18.4	29,821	0.06%
2024/05/20	3	36.75	1	37.25	36.75	2	29,697	0.01%
2024/05/17	10	37.08	0	0.00	37.10	10	29,730	0.03%
2024/05/16	5.3	37.33	19	37.54	37.45	-13.7	29,809	-0.05%
2024/05/15	15	37.22	9	37.35	36.55	6	30,121	0.02%
2024/05/14	33	37.61	36.2	37.74	37.35	-3.2	30,051	-0.01%
2024/05/13	6	36.28	6	36.50	36.50	0	28,937	0.00%
2024/05/10	3	35.80	1	35.65	36.40	2	29,174	0.01%
2024/05/09	4	36.09	5	36.20	36.25	-1	29,187	0.00%
2024/05/08	6	35.73	20	35.95	36.00	-14	29,033	-0.05%
2024/05/07	13.2	35.17	14	35.21	35.60	-0.9	29,106	0.00%
2024/05/06	0	35.70	0	35.85	35.60	0	29,050	0.00%
2024/05/03	8	35.43	15	35.32	35.10	-7	29,716	-0.02%
2024/05/02	22.1	35.11	0	0.00	35.05	22.1	30,087	0.07%
2024/04/30	6	35.94	0	0.00	35.80	6	30,122	0.02%
2024/04/29	1	36.50	0	0.00	36.35	1	30,559	0.00%
2024/04/26	0.6	35.95	4	36.05	36.00	-3.5	31,554	-0.01%
2024/04/25	0	35.60	1	35.50	35.50	-1	32,093	0.00%
2024/04/24	2	35.40	6	35.63	35.50	-4	32,671	-0.01%
2024/04/23	2	34.50	2	34.65	34.50	0	32,739	0.00%
2024/04/22	13.1	34.63	25	34.76	34.20	-11.9	32,862	-0.04%
2024/04/19	2.1	35.00	0	0.00	35.30	2.1	32,811	0.01%
2024/04/18	0	0.00	1	36.00	36.05	-1	32,823	0.00%
2024/04/17	1	35.65	0.2	35.75	35.60	0.8	33,090	0.00%
2024/04/16	5.1	35.55	4	35.73	35.30	1.1	33,636	0.00%
2024/04/15	1	36.50	0	0.00	36.30	1	34,543	0.00%
2024/04/12	46.2	36.64	1	36.80	36.40	45.2	35,140	0.13%
2024/04/11	4.4	36.81	4	36.83	36.85	0.4	35,475	0.00%
2024/04/10	3.2	36.79	21	36.99	36.60	-17.8	36,142	-0.05%
2024/04/09	0	0.00	27	36.40	36.45	-27	36,798	-0.07%
2024/04/08	11.1	35.93	3	36.00	35.95	8.1	37,651	0.02%
2024/04/03	2.3	36.84	8	36.86	36.55	-5.7	38,743	-0.01%
2024/04/02	8	36.81	3	36.98	36.85	5	40,335	0.01%
2024/04/01	12	36.44	6	36.55	36.55	6	42,947	0.01%
2024/03/29	57.5	35.94	2	36.08	36.20	55.5	45,500	0.12%
2024/03/28	5.3	38.22	18	38.14	38.30	-12.7	46,371	-0.03%
2024/03/27	10.3	38.05	10	38.25	38.10	0.3	47,113	0.00%
2024/03/26	6	37.95	2	37.90	37.90	4	49,405	0.01%
2024/03/25	2	38.70	26	38.77	38.55	-24	53,777	-0.04%
2024/03/22	12.2	38.69	31	38.80	38.65	-18.8	54,284	-0.03%
2024/03/21	4	38.45	34.1	38.36	38.40	-30.1	54,988	-0.05%
2024/03/20	14	38.10	20	38.11	37.90	-6	54,984	-0.01%
2024/03/19	9	37.32	1	37.40	37.20	8	55,002	0.01%
2024/03/18	3	36.80	5	36.70	36.90	-2	55,410	0.00%
2024/03/15	7.4	37.05	6.1	36.93	37.00	1.3	55,491	0.00%
2024/03/14	2	36.58	1.2	36.66	36.65	0.8	55,260	0.00%
2024/03/13	1	36.80	9	37.13	36.70	-8	55,030	-0.01%
2024/03/12	10	36.41	3	36.95	37.20	7	54,872	0.01%
2024/03/11	3.9	36.74	2	36.88	36.90	1.9	54,603	0.00%
2024/03/08	8.6	36.54	6	37.07	36.65	2.6	54,474	0.00%
2024/03/07	30	36.74	14	37.01	36.55	16	54,118	0.03%
2024/03/06	18.4	37.64	19	37.62	37.55	-0.6	53,599	0.00%
2024/03/05	16	37.75	4	37.68	37.80	12	53,461	0.02%
2024/03/04	95.7	38.94	153.5	39.56	38.00	-57.8	52,965	-0.11%	大賣/
2024/03/01	16	36.62	3	36.72	36.70	13	49,312	0.03%
2024/02/29	7	35.89	3	36.17	36.50	4	49,162	0.01%
2024/02/27	101	37.30	39.5	37.61	36.50	61.5	48,643	0.13%	大買/
2024/02/26	1.5	36.00	2	36.00	36.00	-0.5	47,815	0.00%
2024/02/23	37	36.91	24	37.05	36.20	13	47,759	0.03%
2024/02/22	0	36.65	2.2	36.89	36.75	-2.2	47,852	0.00%
2024/02/21	4	36.73	4	36.65	36.75	0	47,736	0.00%
2024/02/20	8	36.66	19	36.72	36.80	-11	47,744	-0.02%
2024/02/19	10	36.29	7	36.70	36.90	3	47,640	0.01%
2024/02/16	6	36.86	12	36.68	36.85	-6	47,432	-0.01%
2024/02/15	26.2	35.64	21	35.71	35.80	5.2	46,988	0.01%
2024/02/05	5	35.98	2	36.05	35.90	3	46,768	0.01%
2024/02/02	7.2	36.04	8	36.38	35.80	-0.8	46,629	0.00%
2024/02/01	0	0.00	20	35.99	36.40	-20	46,487	-0.04%
2024/01/31	1	35.75	3	35.95	35.85	-2	46,345	0.00%
2024/01/30	11	36.07	6	36.16	36.00	5	46,228	0.01%
2024/01/29	4	36.18	2	36.23	36.35	2	46,094	0.00%
2024/01/26	41.1	35.79	9.1	35.85	35.50	32.1	45,936	0.07%
2024/01/25	7	37.23	8	37.35	37.20	-1	45,153	0.00%
2024/01/24	16	37.19	13	37.12	36.85	3	44,784	0.01%
2024/01/23	27.7	37.46	30	37.36	37.55	-2.3	44,688	-0.01%
2024/01/22	24	37.34	53.1	37.46	37.60	-29.1	44,242	-0.07%
2024/01/19	16.3	36.06	5	35.86	36.30	11.3	43,240	0.03%
2024/01/18	25	35.11	6	34.92	34.80	19	42,754	0.04%
2024/01/17	9	34.70	9	34.66	34.55	0	42,118	0.00%
2024/01/16	5.1	35.14	2	35.25	35.00	3.1	41,998	0.01%
2024/01/15	8	35.98	2	35.85	35.55	6	41,748	0.01%
2024/01/12	18.4	35.50	14	35.58	35.60	4.4	41,713	0.01%
2024/01/11	20	36.05	5	35.94	36.10	15	41,571	0.04%
2024/01/10	61	36.14	54	36.11	35.85	7	41,583	0.02%
2024/01/09	116.5	37.44	67	37.07	36.95	49.5	41,042	0.12%	大買/
2024/01/08	9.1	37.71	15	37.84	37.75	-6	40,032	-0.01%
2024/01/05	32.5	37.18	6	37.18	36.95	26.5	39,758	0.07%
2024/01/04	22	37.31	55	37.30	37.30	-33	39,379	-0.08%
2024/01/03	45	38.31	7.5	38.53	38.10	37.5	38,862	0.10%
2024/01/02	75	38.99	33.1	38.95	39.55	41.9	38,130	0.11%
2023/12/29	49	39.90	105.1	39.75	39.85	-56.1	37,329	-0.15%	大賣/
2023/12/28	57	39.25	73.3	39.10	38.95	-16.3	36,084	-0.05%
2023/12/27	104.4	39.97	86.3	40.12	40.20	18.1	34,511	0.05%	大買/
2023/12/26	135.8	38.56	178.9	38.54	39.05	-43.1	31,846	-0.14%	大買/大賣/
2023/12/25	228.3	37.02	128.6	37.15	37.10	99.7	29,191	0.34%	大買/大賣/
2023/12/22	39.8	36.03	65	36.38	36.10	-25.2	27,245	-0.09%
2023/12/21	148.5	37.21	65.1	37.08	36.70	83.4	26,262	0.32%	大買/
2023/12/20	93	36.68	188.7	37.04	37.40	-95.7	23,885	-0.40%	大賣/
2023/12/19	13.5	33.98	5	34.16	34.00	8.5	19,249	0.04%
2023/12/18	49	35.06	81	34.95	34.60	-32	18,792	-0.17%
2023/12/15	5	33.12	22	33.15	33.05	-17	17,746	-0.10%
2023/12/14	16	33.96	28	33.76	33.65	-12	17,422	-0.07%
2023/12/13	29	33.31	50.1	32.96	33.75	-21.1	16,926	-0.12%
2023/12/12	20	32.14	2.4	31.99	32.00	17.7	16,677	0.11%
2023/12/11	7.6	32.10	23.2	31.84	32.20	-15.6	16,723	-0.09%
2023/12/08	2	31.30	0	31.20	31.20	2	16,423	0.01%
2023/12/07	5	31.11	1	31.05	30.95	4	16,698	0.02%
2023/12/06	4	31.25	5	31.19	31.25	-1	16,978	-0.01%
2023/12/04	2	30.58	1	30.70	30.60	1	17,041	0.01%
2023/12/01	7.1	30.56	1	30.50	30.35	6.1	17,274	0.04%
2023/11/30	1	30.40	0	0.00	30.90	1	17,485	0.01%
2023/11/29	5	30.93	4.1	30.95	30.75	0.9	17,308	0.01%
2023/11/28	3	30.57	1	30.70	30.65	2	17,447	0.01%
2023/11/27	0	0.00	2	30.58	30.35	-2	18,073	-0.01%
2023/11/22	3	30.83	0	0.00	30.80	3	19,074	0.02%
2023/11/21	3	31.02	1	30.95	31.20	2	19,818	0.01%
2023/11/20	1	30.55	4	30.60	30.75	-3	20,759	-0.01%
2023/11/17	0	0.00	1	30.30	30.35	-1	21,344	0.00%
2023/11/16	3	30.10	0	0.00	30.00	3	22,307	0.01%
2023/11/15	2	30.40	19	30.40	30.25	-17	23,218	-0.07%
2023/11/14	5	30.17	0	0.00	30.25	5	24,883	0.02%
2023/11/13	53	30.07	2.1	30.20	30.10	50.9	27,522	0.18%
2023/11/10	7	29.62	2	29.70	29.75	5	29,703	0.02%
2023/11/09	2	29.48	2	29.80	29.60	0	33,727	0.00%
2023/11/08	2	29.78	4	30.03	29.95	-2	35,377	-0.01%
2023/11/07	1	29.30	11	29.41	29.40	-10	35,719	-0.03%
2023/11/06	1	29.80	1	29.85	29.80	0	36,046	0.00%
2023/11/03	1	28.85	1	29.05	28.95	0	36,127	0.00%
2023/11/01	1	28.50	2	28.58	28.70	-1	36,874	0.00%
2023/10/31	2.3	28.62	0	0.00	28.05	2.3	37,021	0.01%
2023/10/30	0	0.00	1	28.75	28.80	-1	37,252	0.00%
2023/10/27	29.1	29.49	30	29.07	29.05	-0.9	37,367	0.00%
2023/10/26	0	0.00	5	29.15	29.05	-5	37,935	-0.01%
2023/10/25	0.2	29.40	0	0.00	29.05	0.2	38,055	0.00%
2023/10/24	4	29.08	3	29.10	29.45	1	38,267	0.00%
2023/10/23	2.1	28.50	0	0.00	28.45	2.1	38,367	0.01%
2023/10/20	1	28.85	0	0.00	28.80	1	39,091	0.00%
2023/10/19	0	29.10	0	0.00	29.25	0	39,612	0.00%
2023/10/18	8.1	28.75	15	28.75	28.95	-6.9	40,159	-0.02%
2023/10/17	2.4	29.56	9	29.46	29.35	-6.7	40,677	-0.02%
2023/10/16	1.2	29.59	1	29.50	29.50	0.2	43,130	0.00%
2023/10/13	3	29.95	21	30.01	30.20	-18	46,846	-0.04%
2023/10/12	2	30.70	1	30.55	30.80	1	48,229	0.00%
2023/10/11	0	0.00	5	30.86	30.80	-5	48,798	-0.01%
2023/10/06	2	30.50	2	30.50	30.50	0	50,264	0.00%
2023/10/05	0.1	30.70	5	30.77	30.85	-4.9	50,285	-0.01%
2023/10/04	2.1	30.40	2	30.43	30.50	0.1	50,368	0.00%
2023/10/03	1	30.95	0	0.00	30.90	1	50,569	0.00%
2023/10/02	1	30.90	0	0.00	30.90	1	50,758	0.00%
2023/09/28	0.1	30.80	1	30.95	30.70	-0.9	50,653	0.00%
2023/09/27	1	30.90	0	0.00	31.00	1	50,576	0.00%
2023/09/26	1	30.55	0	0.00	30.70	1	50,905	0.00%
2023/09/25	2	30.70	0	0.00	30.60	2	51,029	0.00%
2023/09/22	5	30.65	0	0.00	30.85	5	51,327	0.01%
2023/09/21	4.1	30.46	0	0.00	30.55	4.1	51,904	0.01%
2023/09/20	7	30.64	2	30.90	30.55	5	51,754	0.01%
2023/09/19	0.1	31.00	3	31.05	30.95	-2.9	51,653	-0.01%
2023/09/18	3.1	31.10	0	0.00	31.05	3.1	51,861	0.01%
2023/09/15	3.1	31.68	0.3	31.75	31.80	2.8	52,131	0.01%
2023/09/14	1	32.00	39.7	31.79	31.85	-38.7	52,095	-0.07%
2023/09/13	3	31.10	6	31.31	31.40	-3	52,884	-0.01%
2023/09/12	6	31.38	10	31.48	31.35	-4	54,129	-0.01%
2023/09/11	4.2	30.86	16.1	30.85	30.80	-11.9	54,301	-0.02%
2023/09/08	2	31.55	2	31.70	31.75	0	54,225	0.00%
2023/09/07	20	31.75	0	0.00	31.40	20	54,489	0.04%
2023/09/06	1	32.00	1	32.15	32.00	0	54,459	0.00%
2023/09/05	65.1	31.99	60	31.90	32.00	5.1	54,492	0.01%
2023/09/04	7.4	31.57	7	31.69	31.85	0.4	54,597	0.00%
2023/09/01	23	31.81	25	31.79	31.80	-2	54,596	0.00%
2023/08/31	26.3	31.96	12	32.17	31.90	14.3	54,525	0.03%
2023/08/30	13.8	33.11	5	33.21	32.90	8.8	54,063	0.02%
2023/08/29	18	33.46	8	33.27	33.35	10	54,588	0.02%
2023/08/28	7	32.77	13	32.86	33.00	-6	54,608	-0.01%
2023/08/25	15.1	32.95	75	33.02	33.15	-59.9	55,001	-0.11%
2023/08/24	32	34.29	49	34.19	33.95	-17	54,612	-0.03%
2023/08/23	25	34.44	16.2	34.47	34.40	8.8	54,144	0.02%
2023/08/22	41.1	35.18	33	35.46	34.75	8.1	54,201	0.01%
2023/08/21	19	35.19	23	35.02	34.65	-4	53,634	-0.01%
2023/08/18	85	35.51	38	35.90	34.75	47	53,128	0.09%
2023/08/17	268.3	36.99	123.2	37.07	37.00	145.1	51,737	0.28%	大買/大賣/鉅額交易
2023/08/16	67.1	34.91	55	35.07	35.95	12.1	49,308	0.02%
2023/08/15	71.1	35.06	120.3	35.57	35.80	-49.2	47,305	-0.10%	大賣/
2023/08/14	13	32.69	63.3	32.78	32.75	-50.3	43,592	-0.12%
2023/08/11	0	30.70	3	30.88	30.75	-3	42,224	-0.01%
2023/08/10	10	30.03	3	29.95	30.00	7	42,016	0.02%
2023/08/09	2	31.45	2	31.48	31.55	0	41,821	0.00%
2023/08/08	17	31.20	19	31.36	31.40	-2	41,932	0.00%
2023/08/07	19	30.61	17	30.32	30.95	2	41,845	0.00%
2023/08/04	2	30.15	2	29.58	30.05	0	41,764	0.00%
2023/08/02	9.2	29.71	9	29.73	29.45	0.2	41,937	0.00%
2023/08/01	1.1	29.88	20	30.31	30.30	-18.9	41,504	-0.05%
2023/07/31	20.2	30.89	7	30.96	30.45	13.2	41,356	0.03%
2023/07/28	5.1	30.98	0	0.00	31.30	5.1	40,709	0.01%
2023/07/27	4.2	31.03	3	31.28	30.95	1.2	40,510	0.00%
2023/07/26	2.6	31.34	10.5	31.17	31.65	-7.9	40,367	-0.02%
2023/07/25	13	32.22	15	32.28	31.80	-2	40,130	0.00%
2023/07/24	9.1	31.53	14	31.62	31.65	-4.9	39,360	-0.01%
2023/07/21	14.1	30.87	8	30.84	31.05	6.1	38,783	0.02%
2023/07/20	21	30.79	51	30.61	30.45	-30	38,203	-0.08%
2023/07/19	81.4	32.23	57	32.25	31.10	24.4	37,560	0.06%
2023/07/18	113.2	35.10	107.2	35.64	34.45	6	35,272	0.02%	大買/大賣/
2023/07/17	61	32.37	47.1	32.47	33.55	13.9	31,798	0.04%
2023/07/14	74	30.18	72.3	30.47	30.50	1.7	30,673	0.01%
2023/07/13	50	31.20	32.3	31.03	30.55	17.7	30,077	0.06%
2023/07/12	4	29.39	5	29.26	29.55	-1	28,557	0.00%
2023/07/11	3	28.78	2	28.68	28.95	1	28,473	0.00%
2023/07/10	4.1	28.57	2	28.45	28.70	2.1	28,477	0.01%
2023/07/07	12	29.15	0	28.95	29.20	12	28,339	0.04%
2023/07/06	4.1	29.79	2	30.15	29.80	2.1	28,080	0.01%
2023/07/05	11	30.18	6.2	30.23	30.05	4.8	27,977	0.02%
2023/07/04	9	30.18	13	29.97	30.25	-4	28,041	-0.01%
2023/07/03	8	29.76	7.6	29.80	29.70	0.5	27,839	0.00%
2023/06/30	5.5	29.00	0	0.00	29.25	5.5	27,788	0.02%
2023/06/29	4	29.71	13.8	29.57	29.50	-9.8	27,774	-0.04%
2023/06/28	5.1	28.90	0	0.00	29.05	5.1	27,222	0.02%
2023/06/27	4	28.69	2	28.65	28.75	2	27,184	0.01%
2023/06/26	3.1	28.94	20	29.12	29.10	-16.9	27,173	-0.06%
2023/06/21	7	29.18	8	29.26	29.35	-1	27,009	0.00%
2023/06/20	0	0.00	2	28.68	28.90	-2	26,804	-0.01%
2023/06/19	19.7	28.30	3	28.18	28.55	16.7	26,509	0.06%
2023/06/16	20	29.93	25.1	29.88	29.90	-5.1	25,537	-0.02%
2023/06/15	5.2	28.65	0.2	28.60	28.70	5	24,314	0.02%
2023/06/14	10.1	28.45	4	28.74	28.55	6.1	24,163	0.03%
2023/06/13	1	29.00	3	28.98	29.00	-2	24,213	-0.01%
2023/06/12	3.1	28.46	6	28.99	28.50	-2.9	23,926	-0.01%
2023/06/09	6	28.75	7	28.74	28.85	-1	23,889	0.00%
2023/06/08	4	28.40	3	28.55	28.20	1	23,909	0.00%
2023/06/07	10	28.11	18.3	28.32	28.45	-8.3	23,649	-0.04%
2023/06/06	0	28.00	6	28.17	28.00	-6	23,409	-0.03%
2023/06/05	2	28.35	7	28.47	28.25	-5	23,204	-0.02%
2023/06/02	9	28.25	44.6	28.36	28.40	-35.6	22,916	-0.16%
2023/06/01	9.1	27.20	1.1	27.44	27.30	8.1	22,195	0.04%
2023/05/31	3.1	27.47	2	27.45	27.85	1.1	21,705	0.01%
2023/05/30	6.2	27.46	10.3	27.65	27.55	-4.1	20,963	-0.02%
2023/05/29	8	28.23	11.6	28.38	28.15	-3.6	20,625	-0.02%
2023/05/26	1	27.40	14	27.53	27.55	-13	19,923	-0.07%
2023/05/25	2	26.93	12.4	27.27	27.35	-10.4	19,340	-0.05%
2023/05/24	0.3	26.65	3	26.73	27.00	-2.7	18,896	-0.01%
2023/05/23	2.4	26.33	1	26.20	26.45	1.4	18,417	0.01%
2023/05/22	2	26.88	44	26.74	26.70	-42	18,037	-0.23%
2023/05/19	1	26.40	2	26.28	26.40	-1	17,650	-0.01%
2023/05/18	1	26.30	17	26.65	26.45	-16	17,539	-0.09%
2023/05/17	1	26.40	40	26.23	26.35	-39	17,261	-0.23%
2023/05/16	1	25.70	0	0.00	26.00	1	16,926	0.01%
2023/05/15	0	0.00	9	25.93	25.90	-9	16,867	-0.05%
2023/05/12	5	25.67	60	25.77	25.85	-55	16,744	-0.33%
2023/05/11	5	25.67	60	25.77	25.85	-55	16,429	-0.33%
2023/05/10	4	25.20	49.1	25.43	25.60	-45.1	16,053	-0.28%
2023/05/09	0	0.00	63	25.38	25.35	-63	15,868	-0.40%
2023/05/08	0	0.00	1	24.60	24.60	-1	15,673	-0.01%
2023/05/05	5	24.05	0	0.00	24.15	5	15,584	0.03%
2023/05/04	0	0.00	1	24.25	24.15	-1	15,642	-0.01%
2023/05/03	0.3	24.40	0	0.00	24.40	0.3	15,683	0.00%
2023/05/02	1	24.15	0	0.00	24.30	1	15,828	0.01%
2023/04/28	7	23.95	0	0.00	23.95	7	15,869	0.04%
2023/04/27	0	0.00	5	23.80	23.75	-5	15,757	-0.03%
2023/04/26	7	23.82	0	0.00	23.75	7	15,773	0.04%
2023/04/25	4.1	23.69	0	0.00	23.70	4.1	15,642	0.03%
2023/04/24	1.1	24.04	5	23.90	23.95	-3.9	15,494	-0.03%
2023/04/21	5.1	24.20	5	24.45	24.40	0.1	15,237	0.00%
2023/04/20	19	24.14	0	0.00	24.15	19	14,956	0.13%
2023/04/19	5	25.51	11	25.72	25.65	-6	14,496	-0.04%
2023/04/18	10	25.13	8	25.14	25.15	2	13,798	0.01%
2023/04/17	18	25.14	0.5	25.18	25.15	17.5	13,663	0.13%
2023/04/14	3	25.28	16	25.30	25.25	-13	13,369	-0.10%
2023/04/13	0	0.00	2	25.75	25.55	-2	13,242	-0.02%
2023/04/12	2	25.73	0.1	25.75	25.75	1.9	13,085	0.01%
2023/04/11	0	0.00	3	25.68	25.75	-3	12,964	-0.02%
2023/04/10	0	0.00	29.1	25.70	25.65	-29.1	12,817	-0.23%
2023/04/07	0	0.00	2	25.60	25.65	-2	12,730	-0.02%
2023/04/06	4	24.96	3	25.45	25.45	1	12,503	0.01%
2023/03/31	3	25.25	4	25.31	25.25	-1	12,322	-0.01%
2023/03/30	4	24.93	7	25.09	25.25	-3	12,469	-0.02%
2023/03/29	0	0.00	3	24.75	24.80	-3	12,536	-0.02%
2023/03/27	0	0.00	4	24.80	24.75	-4	13,389	-0.03%
2023/03/24	2	24.73	1	24.75	24.70	1	13,798	0.01%
2023/03/23	7	24.86	3	24.80	24.85	4	13,642	0.03%
2023/03/22	3	24.70	14	24.69	24.70	-11	13,471	-0.08%
2023/03/20	1	24.10	0	0.00	24.00	1	13,388	0.01%
2023/03/17	0	0.00	4	24.25	24.20	-4	13,338	-0.03%
2023/03/16	0	0.00	49	23.99	24.20	-49	13,026	-0.38%
2023/03/14	2	24.50	0	0.00	24.35	2	12,691	0.02%
2023/03/13	2.1	24.60	16	24.55	24.65	-14	12,629	-0.11%
2023/03/10	0.1	24.65	67	24.60	24.65	-66.9	12,437	-0.54%
2023/03/07	0.1	24.80	4	24.71	24.85	-3.9	12,695	-0.03%
2023/03/06	4	24.56	4	24.73	24.85	0	12,786	0.00%
2023/03/01	2	24.25	3	24.28	24.25	-1	12,786	-0.01%
2023/02/24	1	24.15	6	24.18	24.15	-5	12,860	-0.04%
2023/02/23	4	23.75	28	24.00	24.15	-24	12,846	-0.19%
2023/02/22	1	23.70	0	0.00	23.70	1	12,771	0.01%
2023/02/21	1.1	23.60	1	23.60	23.65	0.1	12,798	0.00%
2023/02/17	0.1	23.55	2.2	23.57	23.55	-2.2	13,002	-0.02%
2023/02/16	0	0.00	5	23.65	23.50	-5	13,193	-0.04%
2023/02/15	2	23.50	0	0.00	23.50	2	13,040	0.02%
2023/02/14	1.1	23.59	0	0.00	23.50	1.1	12,968	0.01%
2023/02/13	0	0.00	1	23.70	23.70	-1	12,924	-0.01%
2023/02/10	1	23.60	5	23.55	23.45	-4	12,848	-0.03%
2023/02/08	65	23.60	0	0.00	23.50	65	12,855	0.51%
2023/02/07	2	23.53	2	23.55	23.60	0	12,873	0.00%
2023/02/06	0	0.00	2	23.50	23.40	-2	12,765	-0.02%
2023/02/03	0	0.00	5	23.09	22.95	-5	12,554	-0.04%
2023/02/02	0	0.00	2	23.10	23.05	-2	12,592	-0.02%
2023/02/01	2	22.65	0	0.00	22.80	2	12,490	0.02%
2023/01/31	4	22.70	0	0.00	22.60	4	12,547	0.03%
2023/01/30	2	22.88	4	22.96	23.20	-2	12,313	-0.02%
2023/01/16	2	22.78	1	22.70	22.75	1	12,192	0.01%
2023/01/13	0	0.00	2	22.75	22.70	-2	12,389	-0.02%
2023/01/12	0.1	22.88	1	22.75	22.70	-0.9	12,602	-0.01%
2023/01/11	4.1	23.00	0.5	23.10	22.90	3.6	12,773	0.03%
2023/01/10	0	0.00	1	23.25	23.25	-1	12,964	-0.01%
2023/01/06	0	23.05	0	0.00	23.05	0	13,176	0.00%
2023/01/05	0.1	23.00	0	0.00	23.00	0.1	13,362	0.00%
2023/01/03	0	0.00	1	23.15	23.20	-1	13,536	-0.01%
2022/12/29	0	0.00	1	22.75	23.05	-1	13,441	-0.01%
2022/12/28	0	0.00	1	23.00	22.95	-1	13,509	-0.01%
2022/12/27	0	0.00	1	23.00	23.00	-1	13,663	-0.01%
2022/12/26	0	0.00	6	22.96	23.00	-6	13,737	-0.04%
2022/12/23	0	0.00	4	22.93	22.95	-4	13,967	-0.03%
2022/12/22	0	22.75	1	22.90	22.85	-1	14,309	-0.01%
2022/12/21	2	22.60	3	22.75	22.85	-1	14,272	-0.01%
2022/12/20	5.1	22.50	4	22.65	22.70	1.1	14,104	0.01%
2022/12/19	0	0.00	17	22.52	22.85	-17	13,870	-0.12%
2022/12/16	0	21.75	2	21.80	22.85	-2	13,275	-0.01%
2022/12/15	4	21.81	0	0.00	21.90	4	13,197	0.03%
2022/12/14	0	0.00	0.4	21.95	22.00	-0.4	13,622	0.00%
2022/12/13	0.2	21.80	0	21.80	21.70	0.1	13,995	0.00%
2022/12/12	0.1	21.70	0	0.00	21.95	0.1	14,126	0.00%
2022/12/09	0	0.00	0.1	21.85	21.95	-0.1	14,698	0.00%
2022/12/08	0	0.00	1	21.65	21.65	-1	14,836	-0.01%
2022/12/06	5.7	21.66	0.5	21.75	21.70	5.2	14,916	0.03%
2022/12/05	15	21.60	0	21.70	21.85	15	14,939	0.10%
2022/12/02	5.1	21.55	1	21.55	21.55	4.1	14,949	0.03%
2022/12/01	8.9	21.53	0	0.00	21.55	8.9	14,917	0.06%
2022/11/30	0.1	21.60	0	0.00	21.65	0.1	14,812	0.00%
2022/11/29	5	21.60	0	0.00	21.50	5	14,615	0.03%
2022/11/28	1	21.35	1	21.75	21.75	0	14,614	0.00%
2022/11/22	2	20.73	0	0.00	20.90	2	14,772	0.01%
2022/11/21	5.8	21.14	0	0.00	21.10	5.8	14,560	0.04%
2022/11/18	0	21.70	0	0.00	21.65	0	14,424	0.00%
2022/11/17	0.1	21.60	0	0.00	21.60	0.1	14,440	0.00%
2022/11/16	0.3	21.95	0	0.00	21.70	0.3	14,421	0.00%
2022/11/15	1	21.90	0	0.00	21.95	1	14,465	0.01%
2022/11/14	0	21.85	4	21.75	22.00	-4	14,450	-0.03%
2022/11/11	0.3	22.00	15	22.01	22.05	-14.8	14,255	-0.10%
2022/11/10	0	0.00	2	21.70	21.75	-2	14,210	-0.01%
2022/11/09	0	0.00	4	21.68	21.80	-4	14,301	-0.03%
2022/11/08	2	21.35	0	0.00	21.45	2	14,680	0.01%
2022/11/07	0	0.00	5	21.30	21.45	-5	14,641	-0.03%
2022/11/03	1	20.90	0	0.00	20.90	1	14,689	0.01%
2022/11/02	1	20.95	0	0.00	21.15	1	14,700	0.01%
2022/11/01	0	0.00	1	20.95	20.90	-1	14,687	-0.01%
2022/10/27	1	20.65	0	0.00	20.60	1	14,779	0.01%
2022/10/26	2	20.60	0.1	20.60	20.55	1.9	14,771	0.01%
2022/10/25	2	20.68	0	0.00	20.75	2	14,761	0.01%
2022/10/24	5	20.78	1	21.00	20.75	4	14,776	0.03%
2022/10/21	12	20.92	3	20.85	20.85	9	14,742	0.06%
2022/10/20	6	20.98	0	0.00	21.05	6	14,553	0.04%
2022/10/19	7.1	21.20	1	21.35	21.05	6.1	14,367	0.04%
2022/10/18	1	21.05	0	0.00	21.15	1	14,133	0.01%
2022/10/17	2.1	21.30	0	0.00	21.25	2.1	14,114	0.01%
2022/10/14	12.2	21.40	0	0.00	21.40	12.2	14,140	0.09%
2022/10/13	2	21.40	0	0.00	21.70	2	14,249	0.01%
2022/10/11	2.1	21.45	0.2	21.50	21.35	1.9	14,472	0.01%
2022/10/07	0.1	21.75	0	21.80	21.60	0.1	14,351	0.00%
2022/10/05	2	21.78	2	21.80	21.70	0	14,545	0.00%
2022/10/04	1	21.60	0	0.00	21.70	1	14,551	0.01%
2022/10/03	14	21.50	0	0.00	21.45	14	14,387	0.10%
2022/09/30	0.1	21.65	0	0.00	21.70	0.1	14,324	0.00%
2022/09/29	10	21.65	0	0.00	21.75	10	14,197	0.07%
2022/09/28	3	21.70	0	0.00	21.70	3	14,069	0.02%
2022/09/27	3.1	21.82	0	0.00	21.80	3.1	13,909	0.02%
2022/09/26	1	21.91	0	0.00	21.90	1	13,779	0.01%
2022/09/23	0.1	22.17	0	0.00	22.10	0.1	13,858	0.00%
2022/09/22	7.2	22.05	0	0.00	22.05	7.2	14,166	0.05%
2022/09/21	12.1	22.38	0	0.00	22.25	12.1	13,819	0.09%
2022/09/20	0	0.00	1	22.50	22.70	-1	13,482	-0.01%
2022/09/19	5	22.44	0	0.00	22.60	5	13,130	0.04%
2022/09/16	5.1	22.45	0	0.00	22.50	5.1	12,936	0.04%
2022/09/14	4.1	22.60	0	0.00	22.55	4.1	12,235	0.03%
2022/09/12	1	23.00	0	0.00	23.00	1	12,357	0.01%
2022/09/08	11	22.45	2	22.45	23.00	9	12,637	0.07%
2022/09/07	2	22.38	0	0.00	22.45	2	12,564	0.02%
2022/09/06	1.1	22.56	0	0.00	22.75	1.1	12,502	0.01%
2022/09/05	14	22.40	3	22.50	22.55	11	12,499	0.09%
2022/09/02	2.1	22.46	2	22.55	22.40	0.1	12,609	0.00%
2022/09/01	1.1	22.60	0	0.00	22.65	1.1	12,518	0.01%
2022/08/31	11	22.75	0.5	22.80	22.75	10.5	12,353	0.08%
2022/08/30	2	22.55	0	0.00	22.70	2	12,297	0.02%
2022/08/29	1.5	22.83	0	0.00	22.65	1.5	12,292	0.01%
2022/08/26	0.2	23.13	11	23.12	23.00	-10.8	12,167	-0.09%
2022/08/25	10.2	23.15	6	23.10	23.15	4.2	12,192	0.03%
2022/08/24	5	22.90	25	22.95	22.95	-20	12,345	-0.16%
2022/08/23	18	22.94	5	22.95	22.90	13	12,858	0.10%
2022/08/22	25	22.98	8	23.00	23.15	17	12,917	0.13%
2022/08/18	0	0.00	1	22.70	22.75	-1	12,949	-0.01%
2022/08/17	0	0.00	0.3	22.55	22.60	-0.3	13,083	0.00%
2022/08/16	2	22.33	1	22.40	22.50	1	13,170	0.01%
2022/08/15	6.3	22.50	2	22.45	22.45	4.3	13,258	0.03%
2022/08/12	2	23.00	0	0.00	23.05	2	12,964	0.02%
2022/08/11	0	0.00	9	23.21	23.25	-9	13,032	-0.07%
2022/08/08	1	23.00	0	23.10	23.10	1	13,627	0.01%
2022/08/03	5	22.95	0	0.00	23.10	5	14,339	0.03%
2022/08/02	0	0.00	5	23.00	22.95	-5	14,540	-0.03%
2022/08/01	1	23.05	1	23.10	23.10	0	14,559	0.00%
2022/07/29	2	22.78	0	22.95	22.80	2	14,703	0.01%
2022/07/28	1	23.00	2	22.98	23.05	-1	14,760	-0.01%
2022/07/27	0	0.00	1	22.85	22.95	-1	14,909	-0.01%
2022/07/26	1	22.70	0	0.00	22.60	1	14,942	0.01%
2022/07/25	0	22.60	0	0.00	22.80	0	15,025	0.00%
2022/07/22	0.3	22.50	3	22.67	22.70	-2.7	15,281	-0.02%
2022/07/21	2	22.20	1	22.20	22.40	1	15,449	0.01%
2022/07/20	0	0.00	1	22.15	22.10	-1	15,553	-0.01%
2022/07/19	3	21.77	0	0.00	21.95	3	15,823	0.02%
2022/07/18	1.1	21.75	2	21.85	21.90	-1	16,960	-0.01%
2022/07/15	1	21.85	0	0.00	21.85	1	17,240	0.01%
2022/07/14	1	22.15	0	22.10	22.00	1	17,639	0.01%
2022/07/13	0.1	22.20	3	22.25	22.25	-3	17,912	-0.02%
2022/07/12	1	21.50	20	21.66	21.85	-19	18,063	-0.11%
2022/07/11	0.1	21.95	16	21.95	21.90	-16	18,099	-0.09%
2022/07/08	0	0.00	5	21.90	21.90	-5	18,279	-0.03%
2022/07/07	1	21.45	0	0.00	21.65	1	18,463	0.01%
2022/07/06	1.1	21.60	10.1	21.72	21.40	-9	18,669	-0.05%
2022/07/05	6.5	22.12	0	0.00	22.15	6.5	18,745	0.03%
2022/07/04	1	22.30	0	0.00	22.30	1	18,905	0.01%
2022/07/01	2.1	22.33	5	22.35	22.40	-3	19,240	-0.02%
2022/06/30	1.1	22.46	27	22.54	22.75	-25.9	19,139	-0.14%
2022/06/29	2	22.55	1	22.55	22.55	1	18,902	0.01%
2022/06/28	0.1	22.80	9	22.74	22.90	-9	18,949	-0.05%
2022/06/27	0	0.00	2	22.80	22.80	-2	18,957	-0.01%
2022/06/24	0	0.00	9	22.82	22.75	-9	18,983	-0.05%
2022/06/23	0	22.85	7	22.81	22.85	-7	19,001	-0.04%
2022/06/22	6	22.79	3	22.72	22.70	3	18,963	0.02%
2022/06/20	4.2	22.38	0	0.00	22.35	4.2	18,967	0.02%
2022/06/17	3	22.52	1	22.40	22.55	2	18,913	0.01%
2022/06/16	30	22.80	1	22.75	22.75	29	18,705	0.16%
2022/06/15	0	0.00	2	22.90	22.85	-2	18,990	-0.01%
2022/06/13	0	0.00	8	23.10	23.00	-8	20,222	-0.04%
2022/06/10	1	23.00	0	0.00	23.00	1	20,165	0.00%
2022/06/07	1	23.00	0	0.00	23.00	1	20,200	0.00%
2022/06/06	0	0.00	1	23.15	23.20	-1	20,134	0.00%
2022/06/02	0	0.00	58	23.11	23.10	-58	20,300	-0.29%
2022/06/01	0	0.00	4	23.30	23.05	-4	20,525	-0.02%
2022/05/31	0	0.00	2	22.98	23.00	-2	20,364	-0.01%
2022/05/30	0	0.00	5.1	22.90	22.95	-5.1	19,828	-0.03%
2022/05/27	0	22.80	0	0.00	22.80	0	19,772	0.00%
2022/05/24	9	22.28	0.1	22.35	22.20	8.9	19,892	0.04%
2022/05/23	1	22.16	2	22.33	22.20	-1	19,825	0.00%
2022/05/20	3.3	22.63	0	0.00	22.60	3.3	19,757	0.02%
2022/05/19	5	22.90	1	23.00	22.90	4	19,647	0.02%
2022/05/18	1	22.80	4	23.00	23.05	-3	19,607	-0.02%
2022/05/17	0	22.85	1	22.90	22.90	-1	19,367	-0.01%
2022/05/16	3	22.58	11	22.88	23.00	-8	19,276	-0.04%
2022/05/13	3.2	22.38	4	22.35	22.90	-0.9	19,087	0.00%
2022/05/12	1	22.80	6	22.98	23.00	-5	18,806	-0.03%
2022/05/11	0	22.95	0	0.00	23.00	0	18,636	0.00%
2022/05/10	5	22.76	4	22.60	23.05	1	18,654	0.01%
2022/05/09	1	22.65	0	0.00	22.65	1	18,542	0.01%
2022/05/06	1	22.55	0	0.00	22.60	1	18,525	0.01%
2022/05/05	2	22.60	4	22.80	22.55	-2	18,546	-0.01%
2022/05/04	5	22.69	1	22.45	22.65	4	18,562	0.02%
2022/05/03	2.1	22.08	0	0.00	22.10	2.1	18,536	0.01%
2022/04/29	0.1	22.23	0	0.00	22.25	0.1	18,661	0.00%
2022/04/28	12.2	21.86	0	0.00	22.00	12.2	18,851	0.06%
2022/04/27	35.9	22.05	2	22.23	22.10	33.9	18,641	0.18%
2022/04/26	7	22.44	4	22.33	22.60	3	18,406	0.02%
2022/04/25	11.1	22.20	0	0.00	22.20	11.1	18,360	0.06%
2022/04/22	43.1	22.82	0	0.00	22.80	43.1	17,961	0.24%
2022/04/21	13	25.39	100.4	25.34	25.40	-87.4	16,765	-0.52%
2022/04/20	45.5	25.22	28	25.24	25.20	17.5	16,338	0.11%
2022/04/19	15.5	25.34	2	25.25	25.20	13.5	16,006	0.08%
2022/04/18	56.1	25.33	0	0.00	25.40	56.1	15,785	0.36%
2022/04/15	6	25.31	1	25.25	25.45	5	15,557	0.03%
2022/04/14	15.2	25.51	0	0.00	25.40	15.2	15,513	0.10%
2022/04/13	10	25.46	7	25.70	25.70	3	15,426	0.02%
2022/04/12	10.3	25.43	0	0.00	25.35	10.3	15,428	0.07%
2022/04/11	35.1	25.60	3	25.70	25.65	32.1	15,208	0.21%
2022/04/08	6.2	26.13	1.9	26.20	26.15	4.3	14,879	0.03%
2022/04/07	19.1	26.40	10.5	26.36	26.05	8.6	14,650	0.06%
2022/04/06	17	26.65	3.1	26.65	26.90	13.9	14,276	0.10%
2022/04/01	3	26.90	7	26.64	26.90	-4	14,110	-0.03%
2022/03/31	21	26.86	7	26.89	26.80	14	14,020	0.10%
2022/03/30	0	0.00	3	26.93	26.90	-3	13,893	-0.02%
2022/03/29	22.8	26.98	1	26.95	26.95	21.8	14,007	0.16%
2022/03/28	14	26.81	6	27.10	27.20	8	14,061	0.06%
2022/03/25	1	26.85	9	26.91	27.00	-8	14,183	-0.06%
2022/03/24	12	26.80	0	0.00	26.90	12	14,299	0.08%
2022/03/23	12	26.78	0	0.00	26.75	12	14,477	0.08%
2022/03/22	6	26.73	5	26.90	27.00	1	14,460	0.01%
2022/03/21	6	26.79	1	26.80	26.80	5	14,428	0.03%
2022/03/18	14	26.90	9	26.94	27.00	5	14,336	0.03%
2022/03/17	23	26.91	10	27.08	26.80	13	14,138	0.09%
2022/03/16	7	26.89	109	26.83	27.00	-102	14,342	-0.71%	大賣/鉅額交易
2022/03/15	1	25.75	1	25.80	25.80	0	13,601	0.00%
2022/03/14	4	25.90	34	25.87	25.90	-30	13,626	-0.22%
2022/03/11	0	0.00	11.7	25.78	25.85	-11.7	13,620	-0.09%
2022/03/10	3	25.53	5.1	25.60	25.70	-2.1	13,782	-0.02%
2022/03/08	10	25.00	2	25.15	25.10	8	13,954	0.06%
2022/03/07	4	25.10	1	25.05	25.35	3	13,844	0.02%
2022/03/04	4	25.65	0	0.00	25.70	4	14,002	0.03%
2022/03/03	3	25.92	8	26.06	25.95	-5	14,031	-0.04%
2022/03/02	1	25.75	0	0.00	25.75	1	14,040	0.01%
2022/03/01	0	0.00	8	25.76	25.80	-8	13,999	-0.06%
2022/02/25	4	25.43	3	25.45	25.40	1	13,959	0.01%
2022/02/24	2	25.53	4	25.41	25.50	-2	13,889	-0.01%
2022/02/23	1	25.75	4	25.78	25.85	-3	13,790	-0.02%
2022/02/22	3	25.65	22	25.70	25.85	-19	13,908	-0.14%
2022/02/21	1	25.65	1	25.70	25.65	0	13,934	0.00%
2022/02/18	1	25.75	17	25.63	25.75	-16	14,037	-0.11%
2022/02/17	5	25.32	3	25.40	25.50	2	14,139	0.01%
2022/02/16	2	25.40	1	25.40	25.35	1	14,317	0.01%
2022/02/15	2	25.28	1	25.30	25.25	1	14,661	0.01%
2022/02/14	3	25.50	1	25.45	25.50	2	14,562	0.01%
2022/02/11	5	25.61	0	0.00	25.75	5	14,683	0.03%
2022/02/10	7	25.59	7	25.60	25.70	0	14,630	0.00%
2022/02/09	7	25.52	14	25.75	25.80	-7	14,471	-0.05%
2022/02/08	6	25.50	2	25.50	25.55	4	14,365	0.03%
2022/02/07	5	25.13	0	0.00	25.15	5	14,350	0.03%
2022/01/26	9	25.21	13	25.22	25.20	-4	14,168	-0.03%
2022/01/25	1	25.10	2	25.18	25.25	-1	14,108	-0.01%
2022/01/24	2	25.05	16	25.42	25.45	-14	14,016	-0.10%
2022/01/21	3	25.10	65	25.34	25.45	-62	13,937	-0.44%
2022/01/20	2	25.30	2	25.38	25.45	0	13,623	0.00%
2022/01/19	15	25.36	0	0.00	25.45	15	13,645	0.11%
2022/01/18	28	25.59	60.7	25.59	25.45	-32.7	13,570	-0.24%
2022/01/17	1	25.00	29	25.22	25.30	-28	13,371	-0.21%
2022/01/14	10	24.97	1.3	24.93	25.15	8.7	13,448	0.06%
2022/01/13	5	24.96	21	25.00	25.00	-16	13,383	-0.12%
2022/01/12	16	24.83	2	25.00	24.90	14	13,374	0.10%
2022/01/11	6	24.86	14	24.90	25.00	-8	13,316	-0.06%
2022/01/10	2	24.75	8.3	24.81	24.85	-6.3	13,251	-0.05%
2022/01/07	1	24.65	13	24.71	24.75	-12	13,251	-0.09%
2022/01/06	1	24.50	6	24.63	24.65	-5	13,149	-0.04%
2022/01/05	4	24.46	32	24.48	24.55	-28	13,282	-0.21%
2022/01/04	1	24.30	2	24.33	24.35	-1	13,433	-0.01%
2022/01/03	1	24.20	12	24.21	24.30	-11	13,452	-0.08%
2021/12/30	3	24.20	1	24.15	24.20	2	13,610	0.01%
2021/12/29	0	0.00	10	24.18	24.25	-10	13,801	-0.07%
2021/12/28	11	24.20	0	0.00	24.20	11	13,908	0.08%
2021/12/27	2	24.13	0	0.00	24.15	2	14,016	0.01%
2021/12/23	10	23.81	0	0.00	23.80	10	14,345	0.07%
2021/12/21	1	24.00	0	0.00	23.85	1	14,301	0.01%
2021/12/17	0	0.00	0.3	24.10	24.00	-0.3	14,247	0.00%
2021/12/16	0	0.00	2	24.00	24.00	-2	14,259	-0.01%
2021/12/14	12	23.79	0	0.00	23.85	12	14,837	0.08%
2021/12/13	22	24.20	1	24.05	24.05	21	14,932	0.14%
2021/12/10	8	24.44	89	24.45	24.30	-81	15,016	-0.54%
2021/12/09	5	23.86	5	23.98	24.00	0	14,564	0.00%
2021/12/08	3	23.68	1	23.65	23.60	2	14,393	0.01%
2021/12/07	11	23.71	0	0.00	23.75	11	14,292	0.08%
2021/12/06	2	23.35	7	23.85	23.85	-5	14,248	-0.04%
2021/12/03	1	23.40	0	0.00	23.30	1	14,120	0.01%
2021/12/02	2	23.50	0	0.00	23.35	2	14,198	0.01%
2021/12/01	6	23.31	0	0.00	23.45	6	14,217	0.04%
2021/11/30	14.1	23.26	0	0.00	23.15	14.1	14,157	0.10%
2021/11/29	3.1	23.35	6.5	23.31	23.35	-3.4	13,775	-0.02%
2021/11/26	9	23.49	3	23.45	23.40	6	13,747	0.04%
2021/11/23	0.3	23.43	0	0.00	23.55	0.3	13,803	0.00%
2021/11/19	78.5	23.42	1.5	23.55	23.55	77	13,665	0.56%
2021/11/18	0.1	23.65	1	23.55	23.60	-0.9	13,652	-0.01%
2021/11/17	0.2	23.75	0	0.00	23.75	0.2	13,573	0.00%
2021/11/16	14.1	23.66	3	23.70	23.70	11.1	13,647	0.08%
2021/11/15	10.1	23.62	1	23.65	23.70	9.1	13,673	0.07%
2021/11/12	29.2	23.89	10	23.80	23.90	19.2	13,587	0.14%
2021/11/11	3	24.05	0	0.00	24.10	3	13,693	0.02%
2021/11/10	13.1	24.10	5	24.11	24.15	8.1	13,861	0.06%
2021/11/09	1	24.30	1	24.25	24.35	0	13,777	0.00%
2021/11/08	3	24.22	2	24.25	24.40	1	13,820	0.01%
2021/11/05	1	24.20	0	0.00	24.35	1	13,925	0.01%
2021/11/04	5	24.30	1	24.35	24.30	4	14,145	0.03%
2021/11/03	2	24.55	4.3	24.48	24.55	-2.3	14,093	-0.02%
2021/11/02	15	24.29	1	24.40	24.20	14	14,152	0.10%
2021/11/01	11.1	24.16	0	0.00	24.20	11.1	14,143	0.08%
2021/10/29	20	24.49	0	0.00	24.45	20	14,135	0.14%
2021/10/28	0	0.00	13	24.73	24.85	-13	14,038	-0.09%
2021/10/27	2	24.80	1	24.75	24.80	1	14,068	0.01%
2021/10/26	5	24.50	16.4	24.49	24.60	-11.4	14,283	-0.08%
2021/10/25	0	0.00	8	24.45	24.45	-8	14,277	-0.06%
2021/10/22	0	0.00	37	24.24	24.30	-37	14,325	-0.26%
2021/10/21	2	24.13	31	24.05	24.00	-29	14,203	-0.20%
2021/10/19	7.1	23.96	0	0.00	23.90	7.1	14,188	0.05%
2021/10/18	27	24.00	1	24.15	24.05	26	14,411	0.18%
2021/10/15	20	24.03	0	0.00	24.05	20	14,547	0.14%
2021/10/14	0	0.00	2	24.25	24.15	-2	14,556	-0.01%
2021/10/13	1	24.10	5	24.23	24.10	-4	14,681	-0.03%
2021/10/12	20	24.21	133	24.26	24.10	-113	14,657	-0.77%	大賣/鉅額交易
2021/10/08	6	24.00	6.1	24.12	24.15	-0.1	14,498	0.00%
2021/10/07	1	24.15	6	24.18	24.15	-5	14,633	-0.03%
2021/10/06	0	0.00	10	23.60	23.90	-10	14,678	-0.07%
2021/10/05	11	23.40	6	23.57	23.40	5	14,554	0.03%
2021/10/01	6	23.44	5	23.33	23.60	1	14,639	0.01%
2021/09/30	88.1	23.56	1	23.60	23.60	87.1	14,627	0.60%
2021/09/29	0.1	23.65	3	23.77	23.85	-2.9	14,576	-0.02%
2021/09/28	12	23.98	0	0.00	24.00	12	14,479	0.08%
2021/09/27	0.1	24.20	1	24.25	24.30	-0.9	14,433	-0.01%
2021/09/24	0	24.05	10	24.17	24.15	-10	14,547	-0.07%
2021/09/23	7	24.16	8	24.20	24.00	-1	14,687	-0.01%
2021/09/22	13	23.59	15	23.88	24.05	-2	14,591	-0.01%
2021/09/17	7	23.68	23	23.55	23.50	-16	14,235	-0.11%
2021/09/16	7	23.45	17.7	23.55	23.60	-10.7	14,007	-0.08%
2021/09/15	33	23.39	9.3	23.42	23.40	23.7	14,018	0.17%
2021/09/14	2	23.10	2	23.03	23.10	0	14,051	0.00%
2021/09/13	5.1	22.87	1	22.90	22.90	4.1	14,292	0.03%
2021/09/10	0	0.00	2.2	22.80	22.80	-2.2	14,456	-0.02%
2021/09/09	0	0.00	2	22.70	22.65	-2	14,787	-0.01%
2021/09/08	4	22.70	0	0.00	22.80	4	15,007	0.03%
2021/09/07	0.5	22.90	9	23.00	23.00	-8.5	15,172	-0.06%
2021/09/06	1.1	22.75	2	22.68	22.65	-0.9	15,204	-0.01%
2021/09/03	2.5	22.72	1.3	22.83	22.80	1.3	15,320	0.01%
2021/09/02	1	22.60	2	22.75	22.55	-1	15,551	-0.01%
2021/09/01	3	22.85	3	22.83	22.85	0	15,757	0.00%
2021/08/30	1	22.55	2.1	22.59	22.70	-1.1	15,925	-0.01%
2021/08/27	4	22.59	12	22.56	22.60	-8	15,977	-0.05%
2021/08/26	3.5	22.36	2	22.35	22.45	1.5	16,008	0.01%
2021/08/25	1	22.45	0.7	22.65	22.55	0.3	16,117	0.00%
2021/08/24	10	22.55	0	0.00	22.55	10	16,090	0.06%
2021/08/23	1	22.50	1	22.45	22.35	0	16,045	0.00%
2021/08/20	20	22.32	2	22.45	22.35	18	16,081	0.11%
2021/08/19	12	22.11	1	22.30	22.30	11	16,144	0.07%
2021/08/18	1	22.20	19	22.22	22.30	-18	15,964	-0.11%
2021/08/17	14.1	22.11	16	22.00	22.30	-1.9	15,900	-0.01%
2021/08/16	2	21.70	1.2	21.71	21.70	0.8	15,513	0.01%
2021/08/13	14.2	21.54	2	21.60	21.65	12.2	16,457	0.07%
2021/08/12	1	21.60	1	21.70	21.55	0	16,734	0.00%
2021/08/11	6.1	21.78	8	21.76	21.80	-1.9	16,849	-0.01%
2021/08/10	7	21.77	1	21.70	21.85	6	17,030	0.04%
2021/08/09	1	21.30	1	21.35	21.40	0	17,094	0.00%
2021/08/06	2	21.48	1	21.45	21.45	1	17,339	0.01%
2021/08/05	1	21.45	0	0.00	21.55	1	17,850	0.01%
2021/08/04	4.4	21.42	0	0.00	21.45	4.4	18,453	0.02%
2021/08/03	3	21.43	0	0.00	21.55	3	18,878	0.02%
2021/08/02	1	21.50	0	0.00	21.60	1	19,120	0.01%
2021/07/30	12	21.50	20	21.53	21.60	-8	19,314	-0.04%
2021/07/28	3.1	21.64	0.1	21.70	21.75	3	19,507	0.02%
2021/07/27	1.1	21.81	0	0.00	21.85	1.1	19,971	0.01%
2021/07/26	2	21.90	8	21.85	21.85	-6	20,249	-0.03%
2021/07/23	10	21.89	0	0.00	21.90	10	20,511	0.05%
2021/07/22	14	21.91	31	21.98	22.00	-17	20,972	-0.08%
2021/07/21	10	21.94	1	21.90	22.00	9	21,041	0.04%
2021/07/20	2	22.00	0	0.00	22.05	2	21,251	0.01%
2021/07/16	8	22.05	2	22.10	22.15	6	23,230	0.03%
2021/07/15	25	22.10	0	0.00	22.15	25	23,471	0.11%
2021/07/14	1	22.10	0	0.00	22.20	1	23,724	0.00%
2021/07/13	9	22.11	2	22.20	22.20	7	23,976	0.03%
2021/07/12	6	22.07	0.6	22.10	22.10	5.4	24,047	0.02%
2021/07/09	8.1	22.04	0	0.00	22.10	8.1	24,178	0.03%
2021/07/08	12	22.24	1	22.25	22.30	11	24,248	0.05%
2021/07/07	0	22.35	0	22.30	22.30	0	24,722	0.00%
2021/07/06	3	22.25	1	22.45	22.45	2	24,891	0.01%
2021/07/05	1	22.20	19	22.10	22.25	-18	25,062	-0.07%
2021/07/02	0.5	22.10	0	0.00	22.05	0.5	25,366	0.00%
2021/07/01	26	22.04	0	0.00	22.00	26	25,664	0.10%
2021/06/30	61	22.27	28	22.24	22.35	33	25,955	0.13%
2021/06/29	9.1	22.08	5	22.05	22.05	4.1	26,300	0.02%
2021/06/28	22	22.03	3	22.03	22.00	19	27,021	0.07%
2021/06/25	12	22.13	2	22.15	22.05	10	28,652	0.03%
2021/06/24	1.1	22.11	0	0.00	22.10	1.1	29,580	0.00%
2021/06/23	13.2	22.09	2	22.10	22.10	11.2	29,494	0.04%
2021/06/22	27	22.39	0	0.00	22.30	27	29,422	0.09%
2021/06/21	2.2	22.71	2	22.75	22.60	0.2	29,223	0.00%
2021/06/18	0.2	23.01	8	23.40	23.05	-7.8	29,234	-0.03%
2021/06/17	4	22.86	13	23.10	23.05	-9	29,140	-0.03%
2021/06/16	10.2	22.64	1	22.65	23.00	9.2	29,508	0.03%
2021/06/15	9	22.38	9	22.46	22.50	0	29,564	0.00%
2021/06/11	9.1	22.71	0	0.00	22.65	9.1	29,429	0.03%
2021/06/10	6.3	22.69	3	22.55	22.85	3.3	29,604	0.01%
2021/06/09	6	22.99	0	0.00	22.95	6	29,422	0.02%
2021/06/08	1.1	23.10	0	0.00	23.15	1.1	29,258	0.00%
2021/06/07	3	22.98	0	0.00	23.05	3	29,400	0.01%
2021/06/04	7	23.18	9	23.19	23.20	-2	29,270	-0.01%
2021/06/03	0	23.25	16	23.16	23.40	-16	29,369	-0.05%
2021/06/02	7	23.26	2	23.43	23.10	5	29,417	0.02%
2021/06/01	4	23.45	2.6	23.46	23.45	1.4	29,497	0.00%
2021/05/31	0	0.00	0.6	23.35	23.45	-0.6	29,720	0.00%
2021/05/28	1.1	23.32	5	23.45	23.30	-3.9	29,823	-0.01%
2021/05/27	3.1	23.01	1	23.00	23.40	2.1	30,018	0.01%
2021/05/26	1	23.30	12	23.35	23.30	-11	30,132	-0.04%
2021/05/25	25	23.38	0	0.00	23.35	25	30,387	0.08%
2021/05/24	0	0.00	3.1	23.14	23.30	-3.1	30,466	-0.01%
2021/05/21	81	24.34	67	25.42	23.30	14	30,619	0.05%
2021/05/20	6	23.37	30	23.41	23.15	-24	29,730	-0.08%
2021/05/19	12	22.88	38	22.84	22.80	-26	29,611	-0.09%
2021/05/18	13	22.45	12	22.63	22.90	1	29,662	0.00%
2021/05/17	15.1	21.94	145.2	22.15	21.90	-130.1	29,711	-0.44%	大賣/鉅額交易
2021/05/14	5	22.77	5.1	23.24	22.70	-0.1	29,477	0.00%
2021/05/13	0.6	22.65	8	22.86	22.95	-7.5	29,414	-0.03%
2021/05/12	27.5	22.51	127.2	23.04	22.35	-99.7	28,977	-0.34%	大賣/
2021/05/11	26.1	23.67	5	23.85	23.50	21.1	28,510	0.07%
2021/05/10	9	24.10	7	24.20	24.30	2	28,151	0.01%
2021/05/07	4.1	24.26	0	0.00	24.55	4.1	28,250	0.01%
2021/05/06	2.1	24.23	0	0.00	24.30	2.1	28,595	0.01%
2021/05/05	1.2	23.94	6	23.67	23.90	-4.8	28,795	-0.02%
2021/05/04	35.3	23.63	29	23.47	23.50	6.3	28,742	0.02%
2021/05/03	30	24.61	22	24.54	24.35	8	28,422	0.03%
2021/04/29	2	24.93	18	24.91	25.00	-16	28,268	-0.06%
2021/04/28	41.1	24.86	3	25.00	24.90	38.1	28,069	0.14%
2021/04/27	6.3	24.59	1	24.65	24.65	5.3	28,040	0.02%
2021/04/26	47	24.71	30	24.71	24.75	17	27,948	0.06%
2021/04/23	117.7	24.62	5	24.61	24.80	112.7	27,869	0.40%	大買/鉅額交易
2021/04/22	35	27.53	13	27.65	27.40	22	27,381	0.08%
2021/04/21	20	27.70	20	27.69	27.80	0	26,955	0.00%
2021/04/20	3.2	27.76	21	27.68	27.75	-17.8	26,708	-0.07%
2021/04/19	8	27.56	18	27.79	27.55	-10	26,542	-0.04%
2021/04/16	5.1	26.92	14	27.09	27.15	-8.9	26,408	-0.03%
2021/04/15	32.1	26.74	3	26.75	26.70	29.1	26,404	0.11%
2021/04/14	17	26.76	5	26.76	26.70	12	26,325	0.05%
2021/04/13	27	26.95	44	26.88	26.80	-17	26,419	-0.06%
2021/04/12	26	27.28	6	27.28	27.20	20	26,390	0.08%
2021/04/09	6.1	27.18	4	27.20	27.20	2.1	26,267	0.01%
2021/04/08	14.1	27.17	2	27.15	27.15	12.1	26,006	0.05%
2021/04/07	9	27.01	5	27.02	27.10	4	25,692	0.02%
2021/04/06	15	27.22	19	27.37	27.05	-4	25,436	-0.02%
2021/04/01	9	26.94	67	27.02	27.25	-58	24,961	-0.23%
2021/03/31	13	26.92	15	27.11	26.70	-2	24,340	-0.01%
2021/03/30	29.3	26.68	38	26.89	27.00	-8.7	23,516	-0.04%
2021/03/29	6	26.06	104	25.92	26.10	-98	21,800	-0.45%	大賣/
2021/03/26	5	23.66	8	23.70	23.75	-3	20,833	-0.01%
2021/03/25	11	23.58	3	23.68	23.70	8	20,876	0.04%
2021/03/24	4	23.86	0	0.00	23.95	4	20,905	0.02%
2021/03/23	0.1	23.80	22	23.84	24.00	-21.9	20,979	-0.10%
2021/03/22	16	23.73	3	23.53	23.65	13	21,013	0.06%
2021/03/19	12	23.88	18	24.00	23.85	-6	20,917	-0.03%
2021/03/18	3	23.67	10	23.67	23.70	-7	20,499	-0.03%
2021/03/17	4	23.25	4	23.28	23.30	0	20,434	0.00%
2021/03/16	2	23.30	46	23.33	23.30	-44	20,650	-0.21%
2021/03/15	4	22.74	0	0.00	22.95	4	20,508	0.02%
2021/03/12	0	0.00	5	22.90	22.90	-5	21,108	-0.02%
2021/03/11	2	22.98	1	22.95	22.95	1	21,545	0.00%
2021/03/10	2	22.68	4.5	22.71	22.70	-2.5	21,436	-0.01%
2021/03/09	0	0.00	50	22.68	22.70	-50	21,439	-0.23%
2021/03/08	0	0.00	2	22.38	22.40	-2	21,301	-0.01%
2021/03/05	4	22.09	13	22.07	22.40	-9	21,213	-0.04%
2021/03/04	0	0.00	1	22.20	22.20	-1	21,379	0.00%
2021/03/03	5	22.43	7	22.43	22.60	-2	21,278	-0.01%
2021/03/02	2	22.30	3	22.37	22.20	-1	21,078	0.00%
2021/02/26	5	21.80	2.5	22.02	22.20	2.5	20,763	0.01%
2021/02/25	1	22.00	30	22.18	22.30	-29	20,441	-0.14%
2021/02/24	6	21.80	15	21.88	21.90	-9	20,294	-0.04%
2021/02/23	14	21.69	9	21.68	21.75	5	20,153	0.02%
2021/02/22	0	0.00	15	21.94	21.80	-15	19,945	-0.08%
2021/02/19	2.1	21.71	0	0.00	21.85	2.1	19,837	0.01%
2021/02/18	5	21.65	8	21.65	21.90	-3	19,673	-0.02%
2021/02/17	3	21.80	0	0.00	21.75	3	19,633	0.02%
2021/02/05	0	0.00	2.3	21.89	21.90	-2.3	19,297	-0.01%
2021/02/04	15	21.87	3	22.05	21.80	12	19,223	0.06%
2021/02/03	1	21.50	4	21.70	21.80	-3	19,168	-0.02%
2021/02/02	24	21.37	0	0.00	21.50	24	19,207	0.12%
2021/02/01	4	21.40	3	21.40	21.35	1	19,073	0.01%
2021/01/29	147	22.00	132	21.76	21.45	15	18,945	0.08%	大買/大賣/
2021/01/28	6	21.99	64	22.27	22.15	-58	18,567	-0.31%
2021/01/27	97.2	22.08	115	22.07	21.80	-17.8	17,970	-0.10%	大賣/
2021/01/26	4	21.55	1	21.60	21.40	3	17,454	0.02%
2021/01/25	20.5	21.32	9	21.26	21.40	11.5	17,231	0.07%
2021/01/22	31	20.83	22	21.20	21.30	9	17,126	0.05%
2021/01/21	9	20.91	0	0.00	20.80	9	17,116	0.05%
2021/01/20	87.1	20.90	13.2	20.92	20.80	73.9	17,063	0.43%
2021/01/19	37	21.65	1.5	21.62	21.50	35.5	16,553	0.21%
2021/01/18	96	21.81	82.5	21.54	21.55	13.5	16,285	0.08%
2021/01/15	14	22.61	129	22.61	22.25	-115	15,964	-0.72%	大賣/鉅額交易
2021/01/14	66	22.24	78	22.17	22.25	-12	15,247	-0.08%
2021/01/13	16	21.85	20.1	21.85	21.80	-4.1	14,793	-0.03%
2021/01/12	2	21.80	46	21.80	21.65	-44	14,595	-0.30%
2021/01/11	49	21.68	40	21.72	21.80	9	14,313	0.06%
2021/01/08	3	21.30	67	21.21	21.50	-64	14,022	-0.46%
2021/01/07	4	21.10	6	21.17	21.00	-2	13,760	-0.01%
2021/01/06	18.1	21.11	5	21.22	21.05	13.1	13,606	0.10%
2021/01/05	56	21.30	31	21.37	21.55	25	13,173	0.19%
2021/01/04	5	20.87	4	20.85	20.80	1	12,853	0.01%
2020/12/31	5	20.75	9	20.75	20.70	-4	12,794	-0.03%
2020/12/30	13	20.86	2	20.80	20.90	11	12,734	0.09%
2020/12/29	0	0.00	6	20.81	20.95	-6	12,693	-0.05%
2020/12/28	0	0.00	3	20.82	20.80	-3	12,620	-0.02%
2020/12/25	0	0.00	9	20.57	20.60	-9	12,638	-0.07%
2020/12/24	2	20.60	3	20.55	20.40	-1	12,651	-0.01%
2020/12/23	5	20.31	2	20.35	20.30	3	12,625	0.02%
2020/12/22	0	0.00	4	20.46	20.45	-4	12,649	-0.03%
2020/12/21	10	20.44	93	20.45	20.50	-83	12,678	-0.65%
2020/12/18	2	20.80	14	20.94	20.70	-12	12,601	-0.10%
2020/12/17	6	20.82	25	20.85	21.00	-19	12,419	-0.15%
2020/12/16	1	20.70	5	20.76	20.85	-4	12,187	-0.03%
2020/12/15	10	20.40	1	20.45	20.50	9	12,107	0.07%
2020/12/14	6	20.66	11	20.72	20.60	-5	11,954	-0.04%
2020/12/11	5	20.45	25	20.39	20.45	-20	11,827	-0.17%
2020/12/10	36	20.55	20	20.62	20.50	16	11,771	0.14%
2020/12/09	8	20.25	3	20.38	20.50	5	11,429	0.04%
2020/12/08	24	20.38	23	20.49	20.35	1	11,188	0.01%
2020/12/07	23	19.76	65	19.92	20.10	-42	10,549	-0.40%
2020/12/04	6	19.52	15	19.59	19.55	-9	10,110	-0.09%
2020/12/03	3	19.37	2	19.38	19.45	1	9,979	0.01%
2020/12/02	4	19.35	0	0.00	19.35	4	9,941	0.04%
2020/12/01	0	0.00	2	19.20	19.30	-2	9,993	-0.02%
2020/11/30	14	19.25	1	19.20	19.30	13	10,289	0.13%
2020/11/27	25	19.32	0	19.30	19.25	25	10,617	0.24%
2020/11/26	1	19.50	1	19.55	19.55	0	10,565	0.00%
2020/11/25	5	19.55	0	0.00	19.55	5	10,762	0.05%
2020/11/24	0	0.00	10	19.80	19.60	-10	10,785	-0.09%
2020/11/23	2	19.68	1	19.65	19.70	1	10,790	0.01%
2020/11/20	1	19.50	4	19.51	19.55	-3	10,704	-0.03%
2020/11/18	1	19.50	5	19.45	19.55	-4	10,804	-0.04%
2020/11/17	1	19.45	10	19.43	19.40	-9	10,887	-0.08%
2020/11/16	11	19.34	3	19.32	19.40	8	11,036	0.07%
2020/11/13	60	19.13	5	19.08	19.10	55	10,936	0.50%
2020/11/12	6	19.12	0	0.00	19.10	6	10,938	0.05%
2020/11/11	2	19.05	1	19.10	19.35	1	10,973	0.01%
2020/11/10	1	18.85	5	18.98	19.10	-4	10,799	-0.04%
2020/11/09	7	18.79	0	0.00	18.95	7	10,688	0.07%
2020/11/03	2	18.80	1	18.80	18.75	1	10,939	0.01%
2020/11/02	0	0.00	1	18.70	18.65	-1	11,041	-0.01%
2020/10/30	1.4	18.80	0	0.00	18.60	1.4	11,214	0.01%
2020/10/27	1	18.60	6	18.65	18.60	-5	11,111	-0.04%
2020/10/26	0	0.00	1	18.60	18.65	-1	11,163	-0.01%
2020/10/22	3	18.53	1	18.65	18.50	2	11,314	0.02%
2020/10/21	6	18.65	0	0.00	18.50	6	11,217	0.05%
2020/10/19	3	18.55	0	0.00	18.55	3	11,369	0.03%
2020/10/16	0	0.00	3	18.55	18.55	-3	11,463	-0.03%
2020/10/15	3	18.75	0	0.00	18.70	3	11,616	0.03%
2020/10/14	1	18.85	0	0.00	18.95	1	11,855	0.01%
2020/10/13	3	18.70	0	0.00	18.70	3	12,644	0.02%
2020/10/12	3	18.65	2	18.90	18.70	1	13,454	0.01%
2020/10/07	2	18.98	0	0.00	18.90	2	13,994	0.01%
2020/10/06	1	18.90	0	0.00	19.00	1	14,320	0.01%
2020/10/05	3	19.10	0	0.00	18.90	3	14,469	0.02%
2020/09/30	0	0.00	2	19.30	19.05	-2	14,696	-0.01%
2020/09/28	0	0.00	3	19.20	19.30	-3	15,118	-0.02%
2020/09/25	1	18.85	0	0.00	18.90	1	15,290	0.01%
2020/09/24	1	18.90	11	18.99	18.80	-10	15,362	-0.07%
2020/09/23	1	19.10	0	0.00	19.15	1	15,432	0.01%
2020/09/22	5	19.17	0	0.00	19.10	5	15,484	0.03%
2020/09/21	1	19.50	1	19.40	19.35	0	15,530	0.00%
2020/09/18	0	0.00	4	19.55	19.70	-4	15,606	-0.03%
2020/09/17	0	0.00	106	19.40	19.40	-106	15,581	-0.68%	大賣/鉅額交易
2020/09/16	1	19.40	0	0.00	19.35	1	15,678	0.01%
2020/09/15	2	19.40	2	19.45	19.45	0	15,849	0.00%
2020/09/14	0	0.00	1	19.15	19.15	-1	15,963	-0.01%
2020/09/11	1	19.10	1	19.05	19.15	0	16,078	0.00%
2020/09/10	0	0.00	1	19.10	19.10	-1	16,183	-0.01%
2020/09/09	3	18.98	10	19.05	19.00	-7	16,241	-0.04%
2020/09/08	3	19.12	6	19.15	19.20	-3	16,220	-0.02%
2020/09/07	1	19.25	0	0.00	19.10	1	16,361	0.01%
2020/09/04	0	0.00	15	19.06	19.20	-15	16,455	-0.09%
2020/09/03	120	19.47	59	19.65	19.25	61	16,475	0.37%	大買/
2020/09/02	53	19.38	35	19.57	19.60	18	16,239	0.11%
2020/09/01	0	0.00	5	18.86	18.85	-5	15,781	-0.03%
2020/08/31	1	18.70	1	18.70	18.50	0	15,761	0.00%
2020/08/28	8	18.73	15	18.85	18.85	-7	15,639	-0.04%
2020/08/27	4	18.84	0	0.00	18.90	4	15,778	0.03%
2020/08/26	4	18.81	0	0.00	18.95	4	15,771	0.03%
2020/08/25	12	18.69	13	18.88	18.80	-1	15,912	-0.01%
2020/08/24	7	18.54	0	0.00	18.45	7	16,007	0.04%
2020/08/21	16	18.40	3	18.45	18.40	13	16,093	0.08%
2020/08/20	6	18.38	84	18.40	18.35	-78	15,943	-0.49%
2020/08/19	3	18.62	0	0.00	18.60	3	15,746	0.02%
2020/08/18	1	18.65	3	18.70	18.75	-2	15,642	-0.01%
2020/08/17	5	18.59	3	18.63	18.70	2	15,667	0.01%
2020/08/14	3	18.58	1	18.55	18.65	2	15,663	0.01%
2020/08/13	6	18.58	4	18.55	18.60	2	15,700	0.01%
2020/08/12	1	18.65	3	18.62	18.65	-2	15,674	-0.01%
2020/08/11	25	18.99	0	0.00	18.80	25	15,679	0.16%
2020/08/10	0	0.00	6	18.86	19.00	-6	15,801	-0.04%
2020/08/07	2	18.65	0	0.00	18.70	2	15,840	0.01%
2020/08/06	1	18.65	0	0.00	18.75	1	15,887	0.01%
2020/08/05	1	18.65	3	18.73	18.60	-2	15,880	-0.01%
2020/08/04	1	18.45	6	18.55	18.45	-5	15,828	-0.03%
2020/08/03	11	18.48	2	18.35	18.35	9	15,804	0.06%
2020/07/31	5	18.52	6	18.55	18.65	-1	15,733	-0.01%
2020/07/30	0	0.00	1	18.40	18.45	-1	15,632	-0.01%
2020/07/29	2	18.30	7	18.49	18.25	-5	15,560	-0.03%
2020/07/28	1	18.40	5	18.43	18.30	-4	15,654	-0.03%
2020/07/27	9	18.39	6	18.48	18.35	3	15,768	0.02%
2020/07/24	6	18.56	2	18.50	18.45	4	15,856	0.03%
2020/07/23	6	18.71	0	0.00	18.75	6	15,887	0.04%
2020/07/22	11	18.85	0	0.00	18.85	11	15,949	0.07%
2020/07/21	83	18.85	4	18.85	18.85	79	15,918	0.50%
2020/07/20	5	18.46	0	0.00	18.50	5	15,865	0.03%
2020/07/17	28	18.44	0	0.00	18.40	28	15,815	0.18%
2020/07/16	38	20.04	3	20.08	20.00	35	15,249	0.23%
2020/07/15	2	20.25	13.4	20.27	20.20	-11.4	14,580	-0.08%
2020/07/14	18	20.27	9	20.34	20.10	9	14,213	0.06%
2020/07/13	0	0.00	66	20.38	20.25	-66	14,007	-0.47%
2020/07/10	32	20.05	12	20.00	20.00	20	13,953	0.14%
2020/07/09	4	20.38	9	20.44	20.15	-5	13,924	-0.04%
2020/07/08	5	20.21	78	20.26	20.40	-73	13,653	-0.53%
2020/07/07	8	20.08	16	20.02	20.05	-8	13,266	-0.06%
2020/07/06	1	19.95	26	20.00	20.05	-25	13,210	-0.19%
2020/07/03	1	19.85	11	19.93	19.80	-10	13,180	-0.08%
2020/07/02	1	19.70	100	19.93	19.95	-99	13,274	-0.75%
2020/07/01	19	19.49	9	19.58	19.55	10	13,300	0.08%
2020/06/30	7	19.30	0	0.00	19.25	7	13,330	0.05%
2020/06/29	0	0.00	5	19.32	19.45	-5	13,548	-0.04%
2020/06/24	0	0.00	17.3	19.56	19.45	-17.3	13,556	-0.13%
2020/06/23	2	19.25	3	19.27	19.40	-1	13,543	-0.01%
2020/06/22	9	19.19	0	0.00	19.20	9	13,556	0.07%
2020/06/19	2	19.53	9	19.62	19.50	-7	13,614	-0.05%
2020/06/18	2	19.40	16.2	19.49	19.55	-14.2	13,515	-0.11%
2020/06/17	0	0.00	6	19.36	19.35	-6	13,523	-0.04%
2020/06/16	7	19.19	37	19.20	19.15	-30	13,735	-0.22%
2020/06/15	3	18.93	0	0.00	18.90	3	14,173	0.02%
2020/06/12	6	18.95	0	0.00	18.90	6	14,423	0.04%
2020/06/11	3	19.15	9	19.19	19.10	-6	14,618	-0.04%
2020/06/10	2	19.18	6	19.21	19.10	-4	14,741	-0.03%
2020/06/09	1	19.20	10.1	19.21	19.20	-9.1	15,118	-0.06%
2020/06/08	0	0.00	10	19.25	19.20	-10	15,383	-0.07%
2020/06/04	3	19.15	9	19.15	19.05	-6	15,404	-0.04%
2020/06/03	9	19.09	3	19.12	19.00	6	15,658	0.04%
2020/06/02	2	18.95	8	19.00	19.00	-6	15,664	-0.04%
2020/06/01	6	18.95	5	19.00	18.90	1	15,699	0.01%
2020/05/29	2	18.40	0	0.00	19.10	2	15,590	0.01%
2020/05/28	12	18.45	0	0.00	18.40	12	15,346	0.08%
2020/05/27	75	18.57	2	18.70	18.65	73	15,425	0.47%
2020/05/26	0	0.00	3	18.65	18.55	-3	15,503	-0.02%
2020/05/25	4	18.49	0	0.00	18.45	4	15,499	0.03%
2020/05/22	5	18.45	0	0.00	18.40	5	15,530	0.03%
2020/05/21	11	18.55	0	0.00	18.60	11	15,507	0.07%
2020/05/19	1	18.50	0	0.00	18.50	1	15,477	0.01%
2020/05/15	11	18.43	0	0.00	18.45	11	15,571	0.07%
2020/05/14	40	18.70	16	18.61	18.60	24	15,371	0.16%
2020/05/13	10	18.85	2	19.00	19.00	8	15,291	0.05%
2020/05/12	10	18.85	0	0.00	18.80	10	15,227	0.07%
2020/05/11	2	18.90	2	19.00	18.80	0	15,188	0.00%
2020/05/08	1	18.80	7	18.84	18.80	-6	15,081	-0.04%
2020/05/07	2	18.85	0	0.00	18.70	2	15,020	0.01%
2020/05/06	4	18.75	0	0.00	18.65	4	14,995	0.03%
2020/05/05	9	18.68	6	18.70	18.65	3	14,941	0.02%
2020/05/04	1	18.70	0	0.00	18.60	1	14,921	0.01%
2020/04/30	3	19.10	1	19.05	19.10	2	14,818	0.01%
2020/04/29	1	19.05	2	19.05	19.10	-1	14,753	-0.01%
2020/04/28	5	18.95	6	18.95	18.95	-1	14,786	-0.01%
2020/04/27	1	18.90	33	18.89	18.90	-32	15,015	-0.21%
2020/04/24	1	18.55	0	0.00	18.55	1	14,964	0.01%
2020/04/23	6	18.70	0	0.00	18.75	6	14,936	0.04%
2020/04/22	0	0.00	14	18.57	18.70	-14	14,782	-0.09%
2020/04/21	5	18.18	0	0.00	18.45	5	14,599	0.03%
2020/04/20	1	18.70	2	18.60	18.70	-1	14,385	-0.01%
2020/04/17	5	18.83	2	19.00	18.70	3	14,279	0.02%
2020/04/16	0	0.00	6	18.67	18.85	-6	14,118	-0.04%
2020/04/15	4	18.78	5	18.80	18.85	-1	13,974	-0.01%
2020/04/14	10	18.56	3	18.52	18.55	7	13,737	0.05%
2020/04/10	2	18.23	5	18.35	18.30	-3	13,588	-0.02%
2020/04/09	5	18.20	2	18.30	18.30	3	13,617	0.02%
2020/04/08	3	18.12	5	18.20	18.10	-2	13,490	-0.01%
2020/04/07	7	18.16	13	18.05	18.10	-6	13,391	-0.04%
2020/04/06	6	17.83	11	17.93	18.10	-5	13,184	-0.04%
2020/04/01	2	17.65	10	17.69	17.75	-8	12,974	-0.06%
2020/03/31	32	17.71	8	17.93	17.30	24	12,808	0.19%
2020/03/30	1	17.00	0	0.00	17.30	1	12,491	0.01%
2020/03/27	24	17.46	7	17.48	17.40	17	12,423	0.14%
2020/03/26	7	17.20	7	17.26	17.20	0	12,348	0.00%
2020/03/25	4	17.29	50	17.10	17.15	-46	12,456	-0.37%
2020/03/24	0	0.00	4	16.50	16.40	-4	12,272	-0.03%
2020/03/23	3	15.63	0	0.00	15.50	3	12,403	0.02%
2020/03/20	3	16.07	0	0.00	16.20	3	12,425	0.02%
2020/03/19	0	0.00	1.7	15.96	15.70	-1.7	12,163	-0.01%
2020/03/18	1	16.45	0	0.00	16.50	1	11,735	0.01%
2020/03/17	9	16.43	0	0.00	16.50	9	11,487	0.08%
2020/03/16	5	16.82	32	16.85	16.75	-27	11,272	-0.24%
2020/03/13	18	16.68	5	16.73	17.10	13	11,112	0.12%
2020/03/12	16	17.26	2.1	17.40	17.20	13.9	10,597	0.13%
2020/03/11	1	17.90	0	0.00	17.85	1	10,275	0.01%
2020/03/10	23	17.69	1	17.70	17.90	22	10,250	0.21%
2020/03/09	8	17.94	0	0.00	17.90	8	10,060	0.08%
2020/03/06	7	18.08	0	0.00	18.05	7	9,760	0.07%
2020/03/04	2	18.15	0	0.00	18.20	2	9,640	0.02%
2020/03/02	1	18.20	2	18.20	18.10	-1	9,672	-0.01%
2020/02/26	2	18.40	6	18.10	18.40	-4	10,624	-0.04%
2020/02/25	0	0.00	3	18.20	18.20	-3	10,569	-0.03%
2020/02/24	15	18.30	5	18.40	18.30	10	10,610	0.09%
2020/02/21	1	18.45	2	18.45	18.45	-1	10,687	-0.01%
2020/02/20	5	18.37	0	0.00	18.40	5	10,780	0.05%
2020/02/19	4	18.38	0	0.00	18.35	4	10,867	0.04%
2020/02/18	3	18.38	1	18.35	18.40	2	10,882	0.02%
2020/02/17	2	18.50	6	18.50	18.55	-4	10,889	-0.04%
2020/02/14	0	0.00	23	18.51	18.55	-23	10,987	-0.21%
2020/02/11	1	18.40	3	18.50	18.40	-2	11,281	-0.02%
2020/02/10	3	18.40	0	0.00	18.40	3	11,380	0.03%
2020/02/05	3	18.40	1	18.35	18.40	2	12,620	0.02%
2020/02/04	1	18.30	0	0.00	18.40	1	12,713	0.01%
2020/02/03	7	18.01	0	0.00	18.15	7	12,822	0.05%
2020/01/31	17	18.41	24	18.45	18.35	-7	12,770	-0.05%
2020/01/30	14	18.38	71	18.50	18.35	-57	12,702	-0.45%
2020/01/16	0	0.00	7	18.99	18.95	-7	12,359	-0.06%
2020/01/15	2	18.95	8	19.00	19.00	-6	12,507	-0.05%
2020/01/14	0	0.00	6	18.95	18.95	-6	12,613	-0.05%
2020/01/10	88	18.88	0	0.00	18.75	88	12,688	0.69%
2020/01/09	0	0.00	5	18.80	18.80	-5	12,872	-0.04%
2020/01/08	2	18.65	16.9	18.68	18.60	-14.9	13,033	-0.11%
2020/01/07	1	18.75	0	0.00	18.75	1	13,095	0.01%
2020/01/06	1	18.75	0	0.00	18.90	1	13,147	0.01%
2020/01/03	5	18.85	0	0.00	18.90	5	13,223	0.04%
2019/12/30	3	18.97	0	0.00	18.95	3	13,279	0.02%
2019/12/27	1	18.95	8	18.99	19.00	-7	13,303	-0.05%
2019/12/26	0	0.00	0.2	18.95	19.00	-0.2	13,305	0.00%
2019/12/23	0	0.00	1	19.00	19.00	-1	13,349	-0.01%
2019/12/18	2	18.85	13	18.90	19.00	-11	13,142	-0.08%
2019/12/17	0	0.00	1	18.90	19.00	-1	12,963	-0.01%
2019/12/16	0	0.00	11	18.82	18.85	-11	12,788	-0.09%
2019/12/13	0	0.00	9	18.81	18.85	-9	12,756	-0.07%
2019/12/11	3	18.67	1	18.65	18.70	2	12,643	0.02%
2019/12/10	6	18.70	0	0.00	18.75	6	12,621	0.05%
2019/12/09	3	18.82	5	18.80	18.90	-2	12,554	-0.02%
2019/12/06	0	0.00	1	18.90	18.85	-1	12,692	-0.01%
2019/12/04	0	0.00	15	18.80	18.85	-15	12,621	-0.12%
2019/11/28	0	0.00	2	18.80	18.90	-2	12,702	-0.02%
2019/11/26	0	0.00	1	18.90	18.75	-1	12,767	-0.01%
2019/11/25	1	18.85	1	18.85	18.90	0	11,634	0.00%
2019/11/22	2	18.90	2	18.90	18.90	0	11,714	0.00%
2019/11/21	0	0.00	3	18.85	18.90	-3	11,761	-0.03%
2019/11/20	2	18.93	3	18.95	19.00	-1	11,701	-0.01%
2019/11/19	5	18.90	0	0.00	18.90	5	11,818	0.04%
2019/11/18	0	0.00	1	18.90	18.90	-1	11,891	-0.01%
2019/11/15	6	18.63	16	18.65	18.55	-10	11,897	-0.08%
2019/11/14	0	0.00	100	18.45	18.50	-100	11,920	-0.84%
2019/11/13	4	18.31	102	18.30	18.30	-98	12,032	-0.81%	大賣/
2019/11/12	1	18.50	202	18.47	18.45	-201	12,326	-1.63%	大賣/鉅額交易
2019/11/11	49	18.65	5	18.65	18.65	44	12,307	0.36%
2019/11/08	166	18.80	1	18.80	18.80	165	12,197	1.35%	大買/鉅額交易
2019/11/07	16	18.71	200	18.73	18.70	-184	12,095	-1.52%	大賣/鉅額交易
2019/11/06	56	18.79	30	18.80	18.70	26	11,995	0.22%
2019/11/05	38	18.97	17	19.03	19.05	21	11,818	0.18%
2019/11/04	5	18.30	1	18.35	18.50	4	11,147	0.04%
2019/11/01	95	18.20	1	18.15	18.20	94	11,000	0.85%
2019/10/31	0	0.00	17	18.16	18.20	-17	11,039	-0.15%
2019/10/29	2	18.20	2	18.25	18.25	0	10,925	0.00%
2019/10/28	110	18.30	0	0.00	18.30	110	10,823	1.02%	大買/鉅額交易
2019/10/24	185	18.25	0	0.00	18.25	185	10,714	1.73%	大買/鉅額交易
2019/10/23	62	18.24	3	18.23	18.25	59	10,716	0.55%
2019/10/22	0	0.00	1	18.20	18.10	-1	10,629	-0.01%
2019/10/21	0	0.00	2	18.05	18.10	-2	10,523	-0.02%
2019/10/18	2	17.95	13	18.00	17.90	-11	10,529	-0.10%
2019/10/17	8	17.79	0	0.00	17.90	8	10,518	0.08%
2019/10/16	11	17.80	0	0.00	17.85	11	10,294	0.11%
2019/10/15	2	17.78	0	0.00	17.80	2	10,153	0.02%
2019/10/14	1	17.90	0	0.00	17.90	1	10,099	0.01%
2019/10/09	1	17.80	0	17.80	17.70	1	10,220	0.01%
2019/10/08	1	17.90	0	0.00	17.85	1	10,332	0.01%
2019/10/07	9	17.82	0	0.00	17.80	9	10,323	0.09%
2019/10/04	4	17.85	0	0.00	17.90	4	10,315	0.04%
2019/10/03	2	17.75	0	0.00	17.90	2	10,373	0.02%
2019/10/02	2	17.95	0	0.00	17.95	2	10,382	0.02%
2019/10/01	0	0.00	1	18.20	18.10	-1	10,359	-0.01%
2019/09/26	0	0.00	51	18.15	18.05	-51	10,328	-0.49%
2019/09/24	60	18.39	2	18.30	18.30	58	10,386	0.56%
2019/09/23	1	18.15	0	0.00	18.15	1	10,332	0.01%
2019/09/19	1	18.15	0	0.00	18.20	1	10,277	0.01%
2019/09/18	2	18.30	0	0.00	18.30	2	10,329	0.02%
2019/09/16	1	18.25	0	0.00	18.35	1	10,594	0.01%
2019/09/12	1	18.25	0	0.00	18.40	1	10,709	0.01%
2019/09/11	0	0.00	3	18.15	18.20	-3	10,735	-0.03%
2019/09/10	8	18.15	0	0.00	18.10	8	10,699	0.07%
2019/09/09	2	18.18	0	0.00	18.25	2	10,562	0.02%
2019/09/06	2	18.20	1	18.15	18.20	1	10,503	0.01%
2019/09/05	1	18.15	0	0.00	18.10	1	10,408	0.01%
2019/09/04	2	17.85	3	18.00	18.00	-1	10,261	-0.01%
2019/09/03	48	17.99	4	18.00	17.90	44	10,260	0.43%
2019/09/02	24	17.97	0	0.00	18.05	24	10,403	0.23%
2019/08/30	1	17.90	1	17.95	17.95	0	10,282	0.00%
2019/08/29	2	17.63	0	0.00	17.80	2	10,150	0.02%
2019/08/28	3	17.65	0	0.00	17.65	3	10,077	0.03%
2019/08/26	6	17.50	0	0.00	17.50	6	10,022	0.06%
2019/08/23	1	17.65	0	0.00	17.70	1	10,014	0.01%
2019/08/22	3	17.47	0	0.00	17.50	3	10,016	0.03%
2019/08/21	21	17.64	0	0.00	17.55	21	10,063	0.21%
2019/08/20	2	17.73	3	17.80	17.65	-1	9,838	-0.01%
2019/08/19	6	17.89	0	0.00	17.80	6	9,671	0.06%
2019/08/16	13	17.68	0	0.00	17.85	13	9,614	0.14%
2019/08/15	10	17.80	0	0.00	17.65	10	9,373	0.11%
2019/08/14	8	18.31	0	0.00	18.15	8	9,001	0.09%
2019/08/08	1	18.55	0	0.00	18.60	1	8,871	0.01%
2019/08/07	3	18.53	0	0.00	18.50	3	8,997	0.03%
2019/08/06	7	18.40	16	18.21	18.55	-9	9,133	-0.10%
2019/08/05	6	18.62	18	18.60	18.60	-12	9,144	-0.13%
2019/08/02	16	18.84	7	18.85	18.85	9	9,185	0.10%
2019/08/01	15	19.00	0	0.00	18.95	15	9,134	0.16%
2019/07/31	5	19.09	0	0.00	19.10	5	9,115	0.05%
2019/07/29	5	19.10	3	19.17	19.25	2	9,269	0.02%
2019/07/26	3	19.25	0	0.00	19.15	3	9,295	0.03%
2019/07/24	8	19.31	1	19.30	19.30	7	9,258	0.08%
2019/07/23	0	0.00	4	19.20	19.25	-4	9,258	-0.04%
2019/07/22	10	19.10	10	19.10	19.05	0	9,252	0.00%
2019/07/19	17	19.22	0	0.00	19.20	17	9,203	0.18%
2019/07/18	3	19.30	0	0.00	19.30	3	9,223	0.03%
2019/07/17	9	19.33	0	0.00	19.30	9	9,302	0.10%
2019/07/16	1	19.45	1	19.45	19.50	0	9,336	0.00%
2019/07/15	168	19.34	5	19.35	19.45	163	9,360	1.74%	大買/鉅額交易
2019/07/12	3	20.42	61	20.46	20.45	-58	9,324	-0.62%
2019/07/11	11	20.35	25	20.41	20.35	-14	9,311	-0.15%
2019/07/10	9	20.27	0	0.00	20.25	9	9,354	0.10%
2019/07/09	0	0.00	4	20.30	20.30	-4	9,387	-0.04%
2019/07/08	6	20.40	43	20.37	20.30	-37	9,347	-0.40%
2019/07/05	202	20.50	7	20.52	20.50	195	9,376	2.08%	大買/鉅額交易
2019/07/04	0	0.00	23	20.49	20.55	-23	9,477	-0.24%
2019/07/03	1	20.45	0	0.00	20.45	1	9,512	0.01%
2019/07/02	0	0.00	7	20.56	20.60	-7	9,677	-0.07%
2019/07/01	3	20.58	7	20.55	20.50	-4	9,702	-0.04%
2019/06/27	1	20.20	2	20.28	20.25	-1	9,603	-0.01%
2019/06/26	1	20.00	4	20.10	20.20	-3	9,611	-0.03%
2019/06/25	0	0.00	5	20.10	20.00	-5	9,611	-0.05%
2019/06/24	0	0.00	11	20.16	20.15	-11	9,640	-0.11%
2019/06/21	5	20.24	18	20.18	20.15	-13	9,617	-0.14%
2019/06/20	3	20.07	18	20.11	20.00	-15	9,600	-0.16%
2019/06/19	1	20.00	11	20.00	20.00	-10	9,485	-0.11%
2019/06/17	0	0.00	1	19.85	19.80	-1	9,375	-0.01%
2019/06/14	4	19.90	0	0.00	19.85	4	9,431	0.04%
2019/06/13	0	0.00	0.6	19.85	19.90	-0.6	9,478	-0.01%
2019/06/12	1	19.90	0	0.00	19.85	1	9,693	0.01%
2019/06/11	5	19.87	3	19.95	19.95	2	9,714	0.02%
2019/06/10	1	19.90	6	19.85	19.85	-5	9,677	-0.05%
2019/06/05	1	19.60	14	19.65	19.60	-13	9,583	-0.14%
2019/06/04	0	0.00	1	19.55	19.50	-1	9,617	-0.01%
2019/06/03	2	19.50	14	19.51	19.45	-12	9,660	-0.12%
2019/05/31	8	19.59	16	19.42	19.65	-8	9,709	-0.08%
2019/05/30	3	19.20	4	19.23	19.40	-1	9,586	-0.01%
2019/05/29	1	19.00	0	0.00	19.15	1	9,717	0.01%
2019/05/28	1	19.05	0	0.00	19.05	1	10,020	0.01%
2019/05/27	2	19.05	1	19.05	19.05	1	10,087	0.01%
2019/05/24	2	18.95	0	0.00	19.00	2	10,163	0.02%
2019/05/23	0	0.00	8	18.95	19.00	-8	10,196	-0.08%
2019/05/21	4	19.00	3	18.85	18.95	1	10,273	0.01%
2019/05/17	2	18.83	0	0.00	18.80	2	10,205	0.02%
2019/05/16	12	18.80	2	18.88	18.75	10	10,203	0.10%
2019/05/15	9	18.85	0	0.00	18.85	9	10,200	0.09%
2019/05/14	4	18.75	1	18.80	19.10	3	10,188	0.03%
2019/05/13	0	0.00	1	19.20	19.20	-1	10,044	-0.01%
2019/05/10	9	19.52	11	19.40	19.50	-2	10,174	-0.02%
2019/05/09	11	19.49	7	19.50	19.35	4	10,223	0.04%
2019/05/08	0	0.00	1	19.70	19.65	-1	10,250	-0.01%
2019/05/07	3	19.65	4	19.78	19.90	-1	10,474	-0.01%
2019/05/06	0	0.00	8	19.75	19.60	-8	10,626	-0.08%
2019/05/03	0	0.00	4	20.00	20.00	-4	10,420	-0.04%
2019/04/29	8	19.85	2	19.90	19.90	6	10,433	0.06%
2019/04/25	0	0.00	1	19.80	19.80	-1	10,411	-0.01%
2019/04/24	0	0.00	20	19.81	19.85	-20	10,465	-0.19%
2019/04/23	0	0.00	10.1	19.55	19.70	-10.1	10,416	-0.10%
2019/04/22	27.7	19.73	1	19.75	19.70	26.7	10,346	0.26%
2019/04/19	22	19.62	0	0.00	19.60	22	10,338	0.21%
2019/04/18	11	19.64	18	19.49	19.60	-7	10,344	-0.07%
2019/04/17	0	0.00	1	19.50	19.50	-1	10,327	-0.01%
2019/04/16	2	19.35	0	0.00	19.35	2	10,112	0.02%
2019/04/15	1	19.35	3	19.45	19.45	-2	10,097	-0.02%
2019/04/12	13	19.30	0	0.00	19.25	13	10,076	0.13%
2019/04/11	24	19.52	4	19.35	19.35	20	10,102	0.20%
2019/04/10	5.3	19.50	10	19.49	19.55	-4.7	10,053	-0.05%
2019/04/09	1	19.40	0	19.50	19.50	1	9,955	0.01%
2019/04/08	5	19.36	1	19.45	19.50	4	9,935	0.04%
2019/04/02	15	19.08	5	19.10	19.10	10	9,683	0.10%
2019/04/01	10	19.08	96	19.10	19.05	-86	9,660	-0.89%
2019/03/29	5	18.93	11	19.00	19.15	-6	9,531	-0.06%
2019/03/28	12	18.98	0	0.00	19.00	12	9,485	0.13%
2019/03/27	12	19.05	5	19.00	19.00	7	9,500	0.07%
2019/03/26	26	18.91	0	18.90	18.90	26	9,466	0.27%
2019/03/25	29	18.76	0	0.00	18.85	29	9,456	0.31%
2019/03/22	5	19.05	5	19.10	19.10	0	9,221	0.00%
2019/03/21	2	19.00	0	0.00	19.00	2	9,203	0.02%
2019/03/20	5	18.95	0	0.00	19.00	5	9,270	0.05%
2019/03/19	6.2	19.00	5	19.05	19.00	1.2	9,244	0.01%
2019/03/18	6	18.90	0.1	18.95	19.00	5.9	9,209	0.06%
2019/03/15	6	18.79	5	18.75	18.75	1	9,342	0.01%
2019/03/14	0	0.00	10	18.83	18.80	-10	9,137	-0.11%
2019/03/12	2	18.80	0	0.00	18.80	2	9,302	0.02%
2019/03/11	4	18.75	2	18.80	18.75	2	9,316	0.02%
2019/03/08	3	18.80	5	18.83	18.90	-2	9,367	-0.02%
2019/03/07	3	19.05	0	0.00	19.00	3	9,522	0.03%
2019/03/04	5	18.94	0.7	19.00	18.95	4.3	9,568	0.05%
2019/02/27	3	19.02	21	19.04	19.10	-18	9,392	-0.19%
2019/02/26	1	18.70	2	18.85	18.80	-1	9,065	-0.01%
2019/02/25	6	18.45	0	0.00	18.45	6	8,678	0.07%
2019/02/22	4	18.25	2	18.28	18.35	2	8,646	0.02%
2019/02/21	1	18.30	0	0.00	18.30	1	8,666	0.01%
2019/02/19	0	0.00	1	18.30	18.30	-1	8,623	-0.01%
2019/02/18	2	18.20	0	0.00	18.20	2	8,650	0.02%
2019/02/15	4	18.13	0	0.00	18.10	4	8,676	0.05%
2019/02/14	3	18.20	0	0.00	18.15	3	8,603	0.03%
2019/02/13	5	18.28	3	18.35	18.35	2	8,586	0.02%
2019/02/11	4.5	18.46	4	18.50	18.50	0.5	8,457	0.01%
2019/01/30	3	18.20	9	18.16	18.20	-6	8,245	-0.07%
2019/01/29	13	18.04	0	0.00	18.10	13	8,079	0.16%
2019/01/28	2.9	18.00	3	18.05	18.10	-0.1	7,968	0.00%
2019/01/25	3	17.77	0	0.00	17.80	3	7,712	0.04%
2019/01/23	1	17.50	0	0.00	17.60	1	7,638	0.01%
2019/01/22	3	17.63	2	17.60	17.65	1	7,613	0.01%
2019/01/21	0	0.00	2	17.65	17.65	-2	7,579	-0.03%
2019/01/18	2	17.55	10	17.55	17.55	-8	7,593	-0.11%
2019/01/17	2	17.50	4	17.51	17.50	-2	7,598	-0.03%
2019/01/16	0	0.00	1	17.50	17.50	-1	7,636	-0.01%
2019/01/15	1	17.50	0	0.00	17.50	1	7,662	0.01%
2019/01/10	1	17.45	0	0.00	17.55	1	7,861	0.01%
2019/01/09	3	17.57	1	17.60	17.60	2	7,801	0.03%
2019/01/08	0	0.00	2	17.35	17.35	-2	7,709	-0.03%
2019/01/07	0	0.00	41	17.35	17.45	-41	7,819	-0.52%
2019/01/04	2	17.10	0	0.00	17.10	2	7,823	0.03%
2019/01/03	13	17.31	0	0.00	17.40	13	8,101	0.16%
2019/01/02	0	0.00	7	17.50	17.45	-7	8,116	-0.09%
2018/12/27	20	17.50	0	0.00	17.50	20	8,195	0.24%
2018/12/26	28	17.44	0	0.00	17.50	28	8,252	0.34%
2018/12/21	5.2	17.40	0	0.00	17.40	5.2	8,369	0.06%
2018/12/20	4	17.58	20	17.65	17.45	-16	8,301	-0.19%
2018/12/19	0.5	17.60	1	17.60	17.65	-0.5	8,293	-0.01%
2018/12/18	2	17.45	40	17.45	17.50	-38	8,287	-0.46%
2018/12/17	46	17.53	20	17.70	17.50	26	8,429	0.31%
2018/12/14	43	17.59	0	0.00	17.60	43	8,452	0.51%
2018/12/13	5	17.55	0	0.00	17.80	5	8,436	0.06%
2018/12/11	67	17.42	0	0.00	17.35	67	8,345	0.80%
2018/12/10	0	0.00	40	17.50	17.30	-40	8,338	-0.48%
2018/12/07	2	17.50	0	0.00	17.55	2	8,196	0.02%
2018/12/06	44	17.64	2	17.43	17.55	42	8,204	0.51%
2018/12/05	1	17.75	40	17.85	17.80	-39	7,978	-0.49%
2018/12/04	7	18.00	73	17.99	17.90	-66	7,972	-0.83%
2018/12/03	30	17.88	1	17.90	17.90	29	7,930	0.37%
2018/11/30	0	0.00	170	17.60	17.60	-170	7,810	-2.18%	大賣/鉅額交易
2018/11/29	71	17.58	1	17.75	17.50	70	7,609	0.92%
2018/11/28	130	17.53	51	17.65	17.70	79	7,528	1.05%	大買/
2018/11/27	80	17.43	40	17.55	17.65	40	7,466	0.54%
2018/11/26	40	17.40	0	0.00	17.45	40	7,428	0.54%
2018/11/23	5	17.50	60	17.53	17.50	-55	7,428	-0.74%
2018/11/22	15	17.40	16	17.50	17.40	-1	7,448	-0.01%
2018/11/20	50	17.50	50	17.60	17.50	0	7,587	0.00%
2018/11/19	100	17.60	0	0.00	17.70	100	7,908	1.26%
2018/11/15	2	17.55	80	17.48	17.60	-78	7,937	-0.98%
2018/11/14	53	17.31	0.3	17.40	17.35	52.7	7,966	0.66%
2018/11/13	2	17.40	0	0.00	17.45	2	7,964	0.03%
2018/11/09	43	17.35	0	0.00	17.45	43	7,957	0.54%
2018/11/08	4.5	17.88	0	0.00	17.80	4.5	7,919	0.06%
2018/11/07	0	0.00	100	17.70	17.85	-100	7,877	-1.27%
2018/11/06	0	0.00	130	17.58	17.45	-130	7,924	-1.64%	大賣/鉅額交易
2018/11/02	0	0.00	120	17.35	17.35	-120	8,043	-1.49%	大賣/鉅額交易
2018/11/01	3	17.23	0	0.00	17.20	3	8,172	0.04%
2018/10/31	2	17.00	0	0.00	17.05	2	8,113	0.02%
2018/10/30	2	16.85	0	0.00	16.85	2	8,051	0.02%
2018/10/26	81	16.75	0	0.00	16.75	81	8,220	0.99%
2018/10/24	10	16.90	0	0.00	17.00	10	8,291	0.12%
2018/10/23	5	17.10	0	0.00	17.05	5	8,272	0.06%
2018/10/19	1	17.10	0	0.00	17.15	1	8,188	0.01%
2018/10/18	80	17.25	0	0.00	17.20	80	8,116	0.99%
2018/10/17	31	17.55	0	0.00	17.45	31	8,199	0.38%
2018/10/16	84	17.45	0	0.00	17.35	84	8,387	1.00%
2018/10/15	1	17.50	0	0.00	17.40	1	8,438	0.01%
2018/10/12	3	17.33	2	17.70	17.65	1	8,395	0.01%
2018/10/11	13	17.55	0	0.00	17.45	13	8,529	0.15%
2018/10/08	7	18.50	4	18.53	18.55	3	8,276	0.04%
2018/10/05	4	18.45	7	18.70	18.50	-3	8,319	-0.04%
2018/10/04	81	18.70	0	0.00	18.60	81	8,239	0.98%
2018/10/02	11	18.81	0	0.00	18.85	11	8,303	0.13%
2018/09/28	0	0.00	5	18.95	18.95	-5	8,335	-0.06%
2018/09/27	0	0.00	80	18.80	19.00	-80	8,274	-0.97%
2018/09/26	41	18.65	40	18.75	18.75	1	8,270	0.01%
2018/09/25	8	18.70	0	0.00	18.70	8	8,276	0.10%
2018/09/21	91	18.74	0	0.00	18.80	91	8,301	1.10%
2018/09/20	1	18.85	0	0.00	18.90	1	8,244	0.01%
2018/09/19	5	18.90	9	18.95	18.95	-4	8,299	-0.05%
2018/09/18	40	18.75	73	18.89	18.85	-33	8,354	-0.39%
2018/09/14	52	18.75	92	18.90	18.85	-40	8,604	-0.46%
2018/09/13	0	0.00	80	18.85	18.80	-80	8,637	-0.93%
2018/09/11	22	18.74	0	0.00	18.75	22	8,965	0.25%
2018/09/10	80	18.65	0	0.00	18.65	80	9,576	0.84%
2018/09/05	40.2	19.05	0	0.00	19.00	40.2	9,722	0.41%
2018/09/04	0	0.00	1	19.30	19.30	-1	9,746	-0.01%
2018/08/30	40	19.05	0	0.00	19.10	40	9,885	0.40%
2018/08/27	20	19.10	0	0.00	19.15	20	9,975	0.20%
2018/08/24	14	18.99	20	18.95	19.05	-6	10,183	-0.06%
2018/08/23	1	18.55	0	0.00	18.65	1	9,863	0.01%
2018/08/21	0	0.00	40	18.75	18.70	-40	9,717	-0.41%
2018/08/20	42	18.77	0	0.00	18.60	42	9,674	0.43%
2018/08/16	20	18.70	0	0.00	18.85	20	9,611	0.21%
2018/08/15	6	18.75	0	0.00	18.75	6	9,603	0.06%
2018/08/13	0	0.00	40	18.95	18.75	-40	9,580	-0.42%
2018/08/10	40	18.90	1	19.05	18.90	39	9,501	0.41%
2018/08/09	1	18.90	1	19.05	19.00	0	9,414	0.00%
2018/08/08	4	19.16	7	19.11	19.15	-3	9,413	-0.03%
2018/08/06	1	19.05	0	0.00	19.05	1	9,307	0.01%
2018/08/01	0	0.00	1	19.20	19.15	-1	9,911	-0.01%
2018/07/30	4	18.88	0	0.00	18.90	4	9,717	0.04%
2018/07/27	0	0.00	5	18.85	18.85	-5	9,633	-0.05%
2018/07/26	2	18.85	3	18.80	18.95	-1	9,639	-0.01%
2018/07/25	1	18.95	0	0.00	18.90	1	9,629	0.01%
2018/07/24	6	18.94	0	0.00	19.00	6	9,781	0.06%
2018/07/23	2	18.98	10	18.95	18.95	-8	9,831	-0.08%
2018/07/20	35	19.86	3	19.85	19.85	32	9,736	0.33%
2018/07/17	3.2	19.62	0	0.00	19.65	3.2	9,464	0.03%
2018/07/16	1	19.50	0	0.00	19.50	1	9,272	0.01%
2018/07/13	0	0.00	1	19.50	19.40	-1	9,235	-0.01%
2018/07/12	1	19.25	6	19.29	19.30	-5	9,145	-0.05%
2018/07/10	0	0.00	4	19.25	19.25	-4	9,160	-0.04%
2018/07/09	6	18.90	0	0.00	19.00	6	9,217	0.07%
2018/07/06	4	18.90	0	0.00	18.80	4	9,303	0.04%
2018/07/05	0	0.00	2	19.15	18.90	-2	9,255	-0.02%
2018/07/02	0	0.00	1	19.30	19.00	-1	9,607	-0.01%
2018/06/28	1	18.95	0	0.00	18.95	1	9,424	0.01%
2018/06/27	1	19.10	0	0.00	19.10	1	9,332	0.01%
2018/06/22	8	19.34	0	0.00	19.25	8	9,052	0.09%
2018/06/21	6	19.54	0	0.00	19.45	6	8,920	0.07%
2018/06/20	1	19.45	0	0.00	19.55	1	8,960	0.01%
2018/06/19	2	19.53	0	0.00	19.60	2	8,889	0.02%
2018/06/15	14	19.60	7	19.85	19.85	7	8,709	0.08%
2018/06/14	4	19.65	0	0.00	19.60	4	8,385	0.05%
2018/06/13	1	19.75	10	19.75	19.80	-9	8,281	-0.11%
2018/06/12	15	19.84	0	0.00	19.80	15	8,365	0.18%
2018/06/07	13	20.02	1	20.10	20.10	12	8,253	0.15%
2018/06/05	0.2	19.80	10	19.78	19.80	-9.8	8,152	-0.12%
2018/06/04	1	19.80	0	0.00	19.75	1	8,082	0.01%
2018/05/31	5	19.76	0	0.00	19.70	5	8,012	0.06%
2018/05/30	0	0.00	2	19.85	19.75	-2	7,769	-0.03%
2018/05/29	10	20.13	30	20.05	20.05	-20	7,812	-0.26%
2018/05/25	2	19.83	0	0.00	19.80	2	8,012	0.02%
2018/05/22	5	19.85	0	0.00	19.85	5	8,334	0.06%
2018/05/21	25	19.92	0	0.00	19.90	25	8,454	0.30%
2018/05/18	1	19.85	0	0.00	19.85	1	8,517	0.01%
2018/05/15	20	19.90	0	0.00	19.95	20	8,806	0.23%
2018/05/14	3	20.20	0	0.00	20.15	3	9,130	0.03%
2018/05/11	0	0.00	56	20.24	20.20	-56	9,149	-0.61%
2018/05/10	0	0.00	5	19.90	19.80	-5	9,003	-0.06%
2018/05/03	1	19.30	0	0.00	19.25	1	8,958	0.01%
2018/04/30	6	19.42	0	0.00	19.40	6	9,315	0.06%
2018/04/25	2	19.60	0	0.00	19.65	2	9,077	0.02%
2018/04/24	7	19.54	0	0.00	19.55	7	9,074	0.08%
2018/04/20	0	0.00	2	19.75	19.90	-2	9,074	-0.02%
2018/04/18	2	19.60	0	0.00	19.55	2	9,052	0.02%
2018/04/17	0	0.00	2	19.60	19.60	-2	9,185	-0.02%
2018/04/16	5	19.70	0	19.80	19.70	5	9,153	0.05%
2018/04/13	20	19.93	0	0.00	19.95	20	9,155	0.22%
2018/04/12	5	19.55	0	0.00	19.50	5	9,032	0.06%
2018/04/11	0	0.00	1	19.65	19.65	-1	8,954	-0.01%
2018/04/09	8	19.60	4	19.55	19.55	4	8,998	0.04%
2018/04/03	8	19.82	0	0.00	19.80	8	8,842	0.09%
2018/04/02	0	0.00	10	20.00	20.00	-10	8,824	-0.11%
2018/03/29	0	0.00	1	19.85	19.85	-1	8,787	-0.01%
2018/03/26	2	19.90	0	0.00	19.95	2	8,670	0.02%
2018/03/23	0	0.00	13	19.70	19.90	-13	8,700	-0.15%
2018/03/22	10	20.25	0	0.00	20.15	10	8,694	0.12%
2018/03/21	63	20.29	0	0.00	20.25	63	8,645	0.73%
2018/03/20	44	20.28	0	0.00	20.25	44	8,761	0.50%
2018/03/19	28	20.85	0	0.00	20.95	28	8,526	0.33%
2018/03/16	1	20.45	3	20.80	20.80	-2	8,497	-0.02%
2018/03/15	1	20.60	0	0.00	20.60	1	8,391	0.01%
2018/03/14	11	20.62	6	20.75	20.80	5	8,400	0.06%
2018/03/12	10	20.60	0	0.00	20.65	10	8,523	0.12%
2018/03/06	1	20.35	1	20.25	20.20	0	8,642	0.00%
2018/03/02	2	19.95	0	0.00	20.00	2	8,935	0.02%
2018/02/26	0	0.00	4	20.31	20.15	-4	8,778	-0.05%
2018/02/22	1	19.85	0	0.00	19.80	1	8,689	0.01%
2018/02/21	0	0.00	20	20.05	20.20	-20	8,691	-0.23%
2018/02/12	3	19.77	0	0.00	19.75	3	8,700	0.03%
2018/02/09	10	19.65	0	0.00	19.85	10	8,770	0.11%
2018/02/08	1	20.10	0	0.00	19.95	1	8,772	0.01%
2018/02/07	4	20.29	0	0.00	20.10	4	8,787	0.05%
2018/02/06	58	19.94	3	19.65	19.80	55	8,814	0.62%
2018/02/05	1	21.00	0	0.00	20.90	1	8,541	0.01%
2018/02/01	1	21.50	0	0.00	21.45	1	8,966	0.01%
2018/01/30	1	21.40	1	21.65	21.35	0	8,911	0.00%
2018/01/29	0	0.00	90	21.60	21.70	-90	8,862	-1.02%
2018/01/26	3	21.85	20	21.50	21.40	-17	8,834	-0.19%
2018/01/25	1	21.50	15	21.61	21.80	-14	8,693	-0.16%
2018/01/23	2	20.75	8	20.76	20.85	-6	8,710	-0.07%
2018/01/15	2	20.43	1	20.55	20.45	1	8,988	0.01%
2018/01/12	0	0.00	2	20.50	20.60	-2	9,018	-0.02%
2018/01/11	8	20.29	16	20.33	20.30	-8	8,971	-0.09%
2018/01/10	3	20.70	0	0.00	20.75	3	8,930	0.03%
2018/01/09	1.2	20.90	1	20.95	20.90	0.2	9,020	0.00%
2018/01/05	0	0.00	1	21.10	21.10	-1	9,232	-0.01%
2018/01/04	2	20.80	1	21.00	20.90	1	9,393	0.01%
2018/01/03	0	0.00	10	21.05	20.95	-10	9,550	-0.10%
2018/01/02	5	21.05	0	0.00	21.10	5	9,509	0.05%