仁寶 (2324)-美好-楊梅券商分點個股進出

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
37.95
漲跌
▲0.15
漲幅
+0.40%
成交量
24,983張
產業
上市電腦週邊類股
1839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－美好-楊梅券商分點個股進出

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

美好-楊梅券商分點個股進出
美好-楊梅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
2024/12/03	2	38.13	5	38.25	37.95	-3	20,461	-0.01%
2024/12/02	0	0.00	1.1	37.14	37.80	-1.1	20,148	-0.01%
2024/11/29	2	36.85	4	36.89	36.85	-2	19,836	-0.01%
2024/11/28	5	37.09	11	37.10	37.00	-6	19,920	-0.03%
2024/11/27	17	38.22	14.5	38.08	37.60	2.5	19,743	0.01%
2024/11/26	37.6	38.44	42	38.45	38.40	-4.4	19,522	-0.02%
2024/11/25	3	37.85	5	37.99	38.25	-2	19,147	-0.01%
2024/11/22	9	37.49	4	37.48	37.20	5	18,638	0.03%
2024/11/21	9	36.67	10	36.76	37.05	-1	18,269	-0.01%
2024/11/20	6	36.96	7	37.10	36.90	-1	18,301	-0.01%
2024/11/19	6	37.00	20.5	37.10	36.95	-14.5	18,098	-0.08%
2024/11/18	10.5	38.21	22	37.66	37.15	-11.5	17,771	-0.06%
2024/11/15	27.1	38.26	5	38.12	37.50	22.1	17,133	0.13%
2024/11/14	8	38.45	23	38.22	38.10	-15	16,754	-0.09%
2024/11/13	14.2	38.33	23	38.58	37.85	-8.8	16,150	-0.05%
2024/11/12	2	36.83	21	36.97	36.85	-19	15,117	-0.13%
2024/11/11	1	37.40	6	37.45	37.50	-5	14,819	-0.03%
2024/11/08	14	37.90	9.2	37.85	37.55	4.8	14,730	0.03%
2024/11/07	4.3	38.25	30	38.16	38.15	-25.7	14,401	-0.18%
2024/11/06	0	0.00	2	36.75	36.20	-2	13,695	-0.01%
2024/11/05	0	0.00	9	36.33	36.40	-9	13,639	-0.07%
2024/11/04	0	0.00	11.8	36.19	36.05	-11.8	13,833	-0.09%
2024/11/01	0	0.00	3	36.07	36.10	-3	14,244	-0.02%
2024/10/29	0	0.00	1	36.00	36.00	-1	14,476	-0.01%
2024/10/28	2	36.15	0	0.00	36.30	2	14,617	0.01%
2024/10/25	0	0.00	1	36.20	36.20	-1	14,759	-0.01%
2024/10/24	0	0.00	13	35.96	35.80	-13	15,077	-0.09%
2024/10/22	0	0.00	6	36.12	36.20	-6	15,611	-0.04%
2024/10/21	2	35.90	26	35.90	36.00	-24	15,834	-0.15%
2024/10/17	0	0.00	4	35.70	35.50	-4	16,027	-0.02%
2024/10/16	3	34.80	1	35.00	35.00	2	15,954	0.01%
2024/10/15	0.1	35.00	7	35.14	35.10	-6.9	15,977	-0.04%
2024/10/11	2	34.70	5	34.83	34.90	-3	16,152	-0.02%
2024/10/09	1	34.70	2	34.65	34.50	-1	16,284	-0.01%
2024/10/08	1	33.80	0	0.00	33.95	1	16,579	0.01%
2024/10/07	0	0.00	1	34.00	34.20	-1	16,709	-0.01%
2024/10/04	2	34.28	1	34.65	33.95	1	16,858	0.01%
2024/10/01	1	34.25	16	34.26	34.50	-15	16,703	-0.09%
2024/09/30	1	33.50	0	0.00	33.30	1	16,742	0.01%
2024/09/25	1	33.80	1	34.00	33.90	0	17,253	0.00%
2024/09/24	0	0.00	1	33.90	33.85	-1	17,319	-0.01%
2024/09/23	1	33.40	0	0.00	33.40	1	17,489	0.01%
2024/09/20	2	33.90	1	33.95	33.50	1	17,646	0.01%
2024/09/19	2	33.30	0	0.00	33.75	2	17,663	0.01%
2024/09/18	2	33.90	0	0.00	33.30	2	17,999	0.01%
2024/09/16	5.1	33.94	2.2	34.14	34.15	2.9	18,385	0.02%
2024/09/13	3	33.58	0	0.00	33.85	3	18,702	0.02%
2024/09/11	2	32.75	2	32.98	32.60	0	19,126	0.00%
2024/09/10	33.1	33.23	30	33.05	32.65	3.1	19,176	0.02%
2024/09/09	3	32.40	2	33.10	33.10	1	19,276	0.01%
2024/09/06	0	0.00	1	32.60	32.75	-1	19,256	-0.01%
2024/09/05	7	32.24	5	32.30	32.00	2	19,392	0.01%
2024/09/04	1	31.60	0	0.00	31.95	1	19,592	0.01%
2024/09/03	2	33.15	0	0.00	32.90	2	19,516	0.01%
2024/09/02	2	33.20	0	0.00	33.25	2	19,716	0.01%
2024/08/30	0	0.00	6	33.16	33.20	-6	20,149	-0.03%
2024/08/29	0	0.00	1	33.25	33.40	-1	20,901	0.00%
2024/08/28	4	33.24	0	0.00	33.25	4	21,468	0.02%
2024/08/27	3	33.18	2	33.65	33.65	1	22,180	0.00%
2024/08/26	3	33.25	5	33.75	33.75	-2	22,427	-0.01%
2024/08/23	3	32.93	0	0.00	32.85	3	22,611	0.01%
2024/08/22	0	0.00	1	33.30	33.20	-1	23,085	0.00%
2024/08/21	0	0.00	1	32.70	32.75	-1	23,513	0.00%
2024/08/20	0	0.00	2	32.60	32.50	-2	24,137	-0.01%
2024/08/19	1	32.30	0	0.00	32.05	1	25,473	0.00%
2024/08/16	0	0.00	5	32.44	32.30	-5	27,966	-0.02%
2024/08/15	16.6	32.28	18	32.28	32.00	-1.4	28,084	-0.01%
2024/08/14	4.1	31.80	2	31.70	31.70	2.1	27,997	0.01%
2024/08/13	1	31.00	0	0.00	31.00	1	27,731	0.00%
2024/08/09	16	30.70	16	30.93	30.85	0	28,409	0.00%
2024/08/08	2	30.05	0.2	30.00	30.05	1.8	29,532	0.01%
2024/08/07	1	29.95	0	0.00	30.95	1	29,376	0.00%
2024/08/06	3.1	29.55	5	30.05	29.55	-1.9	29,469	-0.01%
2024/08/05	18.4	29.67	5	29.74	29.55	13.4	29,491	0.05%
2024/08/02	2	31.63	3	31.72	31.65	-1	29,226	0.00%
2024/08/01	0	0.00	5	32.16	32.40	-5	29,304	-0.02%
2024/07/31	6	31.68	10	31.90	31.45	-4	29,136	-0.01%
2024/07/30	6	31.08	0	0.00	31.75	6	28,954	0.02%
2024/07/29	20	31.91	1	31.90	31.60	19	29,087	0.07%
2024/07/26	3	32.48	0	0.00	32.60	3	28,783	0.01%
2024/07/23	2	33.05	0	0.00	33.05	2	28,558	0.01%
2024/07/22	5	32.37	2	32.40	32.45	3	28,407	0.01%
2024/07/19	5	33.79	1	33.65	33.60	4	28,168	0.01%
2024/07/18	1	34.35	0	0.00	34.50	1	28,158	0.00%
2024/07/17	1	34.60	2	34.80	34.60	-1	28,178	0.00%
2024/07/16	0	0.00	2	34.88	34.90	-2	28,338	-0.01%
2024/07/15	7.1	35.05	0	0.00	34.65	7.1	28,591	0.02%
2024/07/12	0.7	35.39	6	35.43	35.50	-5.3	28,538	-0.02%
2024/07/11	2.3	34.84	9	35.42	35.30	-6.7	28,452	-0.02%
2024/07/10	7	34.74	11.4	35.16	34.90	-4.4	28,581	-0.02%
2024/07/09	9.1	34.21	1	34.30	34.10	8.1	28,263	0.03%
2024/07/08	0.3	34.85	3	34.55	34.60	-2.8	28,296	-0.01%
2024/07/05	7	34.89	13	35.11	34.80	-6	28,337	-0.02%
2024/07/04	17	34.42	1	34.75	34.30	16	28,464	0.06%
2024/07/03	7	34.24	4.5	34.36	34.65	2.5	28,199	0.01%
2024/07/02	12.2	33.91	0	0.00	33.80	12.2	28,239	0.04%
2024/07/01	3.3	34.40	0	0.00	34.30	3.3	28,193	0.01%
2024/06/28	16	34.73	0	0.00	34.70	16	28,308	0.06%
2024/06/27	3	34.92	5	35.00	34.80	-2	28,413	-0.01%
2024/06/26	3	35.13	0	0.00	35.15	3	29,366	0.01%
2024/06/25	5.8	35.12	2	34.98	35.20	3.8	29,515	0.01%
2024/06/24	8	35.32	1.3	35.27	35.25	6.7	29,260	0.02%
2024/06/21	2	35.93	3	36.05	35.85	-1	29,159	0.00%
2024/06/20	2.3	36.39	13	36.28	36.25	-10.7	28,916	-0.04%
2024/06/19	8	36.26	11	35.93	36.20	-3	29,081	-0.01%
2024/06/18	0	0.00	2	36.08	36.05	-2	29,054	-0.01%
2024/06/17	1.1	36.00	0	0.00	35.85	1.1	29,574	0.00%
2024/06/14	15	35.70	1	35.80	35.75	14	29,813	0.05%
2024/06/13	4	35.90	3	35.93	35.85	1	29,810	0.00%
2024/06/12	5	35.51	0	0.00	35.50	5	30,293	0.02%
2024/06/11	9	35.73	0	0.00	35.70	9	30,359	0.03%
2024/06/07	20	36.19	3	36.17	36.10	17	30,372	0.06%
2024/06/06	3	36.53	0	0.00	36.35	3	30,722	0.01%
2024/06/05	15	36.59	13	36.37	36.30	2	30,748	0.01%
2024/06/04	17.1	37.74	3	37.23	36.90	14.1	30,745	0.05%
2024/06/03	22	37.53	2	37.70	37.50	20	30,451	0.07%
2024/05/31	31	37.28	3	37.17	37.05	28	30,470	0.09%
2024/05/30	2	37.38	2.5	37.54	37.15	-0.5	30,247	0.00%
2024/05/29	2	38.08	3	38.10	38.10	-1	33,697	0.00%
2024/05/28	4	38.73	6	38.80	38.60	-2	33,602	-0.01%
2024/05/27	14	38.96	25	39.04	39.30	-11	33,649	-0.03%
2024/05/24	40	38.35	39.5	38.54	38.50	0.5	33,871	0.00%
2024/05/23	26.4	39.11	29.1	38.97	38.15	-2.7	33,266	-0.01%
2024/05/22	32.1	39.76	88.2	39.62	40.30	-56.1	32,107	-0.17%
2024/05/21	3	36.30	2	36.53	36.75	1	29,821	0.00%
2024/05/20	5.1	36.75	0	0.00	36.75	5.1	29,697	0.02%
2024/05/17	11	37.37	10	37.55	37.10	1	29,730	0.00%
2024/05/16	0	0.00	1	37.45	37.45	-1	29,809	0.00%
2024/05/15	7	37.11	9	37.47	36.55	-2	30,121	-0.01%
2024/05/14	11	37.79	25	37.94	37.35	-14	30,051	-0.05%
2024/05/13	0	0.00	8	36.41	36.50	-8	28,937	-0.03%
2024/05/10	7	36.06	1	36.30	36.40	6	29,174	0.02%
2024/05/09	0	0.00	3	36.03	36.25	-3	29,187	-0.01%
2024/05/08	0	0.00	2	35.90	36.00	-2	29,033	-0.01%
2024/05/07	3	35.07	6	35.37	35.60	-3	29,106	-0.01%
2024/05/06	0	0.00	14	35.71	35.60	-14	29,050	-0.05%
2024/05/02	8	35.05	0	0.00	35.05	8	30,087	0.03%
2024/04/30	2	36.10	0	0.00	35.80	2	30,122	0.01%
2024/04/29	3	36.50	7	36.50	36.35	-4	30,559	-0.01%
2024/04/26	0	0.00	9	36.13	36.00	-9	31,554	-0.03%
2024/04/25	0	0.00	2	35.60	35.50	-2	32,093	-0.01%
2024/04/24	0	0.00	1.7	35.50	35.50	-1.7	32,671	-0.01%
2024/04/23	3.2	34.28	0	0.00	34.50	3.2	32,739	0.01%
2024/04/22	6.2	34.38	1	34.90	34.20	5.2	32,862	0.02%
2024/04/19	12	35.29	2	35.15	35.30	10	32,811	0.03%
2024/04/18	0	0.00	5	36.10	36.05	-5	32,823	-0.02%
2024/04/17	2	35.55	17	35.74	35.60	-15	33,090	-0.05%
2024/04/16	16.1	35.35	0	0.00	35.30	16.1	33,636	0.05%
2024/04/15	5.1	36.30	3	36.45	36.30	2.1	34,543	0.01%
2024/04/12	4	36.51	0	0.00	36.40	4	35,140	0.01%
2024/04/11	7	36.80	7	36.91	36.85	0	35,475	0.00%
2024/04/10	2	36.73	13	36.89	36.60	-11	36,142	-0.03%
2024/04/09	1	36.45	2	36.53	36.45	-1	36,798	0.00%
2024/04/08	6.1	35.93	1	36.00	35.95	5.1	37,651	0.01%
2024/04/03	1	36.60	1	37.05	36.55	0	38,743	0.00%
2024/04/02	7	36.81	1	36.80	36.85	6	40,335	0.01%
2024/04/01	5	36.31	4	36.53	36.55	1	42,947	0.00%
2024/03/29	29	35.74	6	36.08	36.20	23	45,500	0.05%
2024/03/28	4	38.18	2.2	38.20	38.30	1.8	46,371	0.00%
2024/03/27	10	38.05	15	38.05	38.10	-5	47,113	-0.01%
2024/03/26	0	0.00	31.2	38.12	37.90	-31.2	49,405	-0.06%
2024/03/25	0	0.00	1	39.20	38.55	-1	53,777	0.00%
2024/03/22	6.1	38.86	37.8	38.75	38.65	-31.7	54,284	-0.06%
2024/03/21	9	38.37	12	38.42	38.40	-3	54,988	-0.01%
2024/03/20	13	38.12	18	38.06	37.90	-5	54,984	-0.01%
2024/03/19	5.1	37.33	4	37.39	37.20	1.1	55,002	0.00%
2024/03/18	3	36.80	0	0.00	36.90	3	55,410	0.01%
2024/03/15	14.1	36.62	12	36.99	37.00	2.1	55,491	0.00%
2024/03/14	0	0.00	7	37.00	36.65	-7	55,260	-0.01%
2024/03/13	6	37.13	1	37.25	36.70	5	55,030	0.01%
2024/03/12	12	36.36	2	36.90	37.20	10	54,872	0.02%
2024/03/11	2	36.90	2	36.90	36.90	0	54,603	0.00%
2024/03/08	22	36.58	2	36.83	36.65	20	54,474	0.04%
2024/03/07	7	36.56	0	0.00	36.55	7	54,118	0.01%
2024/03/06	7	37.58	2	37.78	37.55	5	53,599	0.01%
2024/03/05	15	37.84	20	37.84	37.80	-5	53,461	-0.01%
2024/03/04	45.2	38.71	57.1	39.69	38.00	-11.9	52,965	-0.02%
2024/03/01	4	36.64	3	36.85	36.70	1	49,312	0.00%
2024/02/29	6	35.93	5	36.25	36.50	1	49,162	0.00%
2024/02/27	13.2	37.28	19	37.16	36.50	-5.8	48,643	-0.01%
2024/02/26	19	36.10	1	36.00	36.00	18	47,815	0.04%
2024/02/23	7	36.46	13	36.89	36.20	-6	47,759	-0.01%
2024/02/22	5	36.70	45	36.60	36.75	-40	47,852	-0.08%
2024/02/21	1	36.65	1	36.65	36.75	0	47,736	0.00%
2024/02/20	5	36.75	7	36.60	36.80	-2	47,744	0.00%
2024/02/19	10.1	36.47	5	36.60	36.90	5.1	47,640	0.01%
2024/02/16	11	36.59	29	36.60	36.85	-18	47,432	-0.04%
2024/02/15	8.1	35.62	5	35.85	35.80	3.1	46,988	0.01%
2024/02/05	2	35.95	0	0.00	35.90	2	46,768	0.00%
2024/02/02	13	35.88	5	36.13	35.80	8	46,629	0.02%
2024/02/01	6	36.30	4	36.29	36.40	2	46,487	0.00%
2024/01/31	1	35.85	2	35.85	35.85	-1	46,345	0.00%
2024/01/30	1	36.00	5	36.20	36.00	-4	46,228	-0.01%
2024/01/29	0	0.00	10	36.20	36.35	-10	46,094	-0.02%
2024/01/26	37	35.76	9	35.46	35.50	28	45,936	0.06%
2024/01/25	7	37.39	12	37.25	37.20	-5	45,153	-0.01%
2024/01/24	23	37.10	4	37.05	36.85	19	44,784	0.04%
2024/01/23	6	37.40	15	37.49	37.55	-9	44,688	-0.02%
2024/01/22	20	37.40	24	37.34	37.60	-4	44,242	-0.01%
2024/01/19	27	35.84	28	36.13	36.30	-1	43,240	0.00%
2024/01/18	12	35.35	6	34.98	34.80	6	42,754	0.01%
2024/01/17	6	34.68	0	0.00	34.55	6	42,118	0.01%
2024/01/16	2.1	35.00	4	35.40	35.00	-1.9	41,998	0.00%
2024/01/15	1	36.25	0	0.00	35.55	1	41,748	0.00%
2024/01/12	8	35.45	0	0.00	35.60	8	41,713	0.02%
2024/01/11	18	35.95	11	36.05	36.10	7	41,571	0.02%
2024/01/10	11	36.06	2	36.25	35.85	9	41,583	0.02%
2024/01/09	46	37.89	37	37.03	36.95	9	41,042	0.02%
2024/01/08	16	37.70	14	37.50	37.75	2	40,032	0.00%
2024/01/05	13	37.29	6	37.20	36.95	7	39,758	0.02%
2024/01/04	23	37.28	41	37.41	37.30	-18	39,379	-0.05%
2024/01/03	49	38.52	32	38.35	38.10	17	38,862	0.04%
2024/01/02	4	38.91	5	39.00	39.55	-1	38,130	0.00%
2023/12/29	59	39.61	68	39.77	39.85	-9	37,329	-0.02%
2023/12/28	97	39.58	97.1	39.66	38.95	-0.1	36,084	0.00%
2023/12/27	131	39.91	84	40.08	40.20	47	34,511	0.14%	大買/
2023/12/26	79.1	38.73	65.6	38.82	39.05	13.4	31,846	0.04%
2023/12/25	31.1	37.03	47	37.08	37.10	-15.9	29,191	-0.05%
2023/12/22	24.3	36.11	21	36.28	36.10	3.3	27,245	0.01%
2023/12/21	58	36.99	49	36.99	36.70	9	26,262	0.03%
2023/12/20	12	36.40	122.1	36.89	37.40	-110.1	23,885	-0.46%	大賣/鉅額交易
2023/12/19	18	34.30	0	0.00	34.00	18	19,249	0.09%
2023/12/18	6	34.73	71	34.95	34.60	-65	18,792	-0.35%
2023/12/15	0.1	33.05	13	33.22	33.05	-12.9	17,746	-0.07%
2023/12/14	16	33.92	8	33.73	33.65	8	17,422	0.05%
2023/12/13	2	33.50	12	33.46	33.75	-10	16,926	-0.06%
2023/12/12	5	32.32	0	0.00	32.00	5	16,677	0.03%
2023/12/11	1	31.65	43	31.73	32.20	-42	16,723	-0.25%
2023/12/08	0	0.00	1	31.30	31.20	-1	16,423	-0.01%
2023/12/07	26	31.20	1	31.45	30.95	25	16,698	0.15%
2023/12/06	3	31.45	6	31.28	31.25	-3	16,978	-0.02%
2023/12/05	1	30.35	0	0.00	30.40	1	16,872	0.01%
2023/12/01	7	30.38	4	30.40	30.35	3	17,274	0.02%
2023/11/30	1	30.55	0	0.00	30.90	1	17,485	0.01%
2023/11/29	1	30.90	17	30.95	30.75	-16	17,308	-0.09%
2023/11/28	1	30.50	1	30.40	30.65	0	17,447	0.00%
2023/11/27	0	0.00	1	30.65	30.35	-1	18,073	-0.01%
2023/11/24	1	30.40	0	0.00	30.25	1	18,300	0.01%
2023/11/22	11	30.69	3	30.98	30.80	8	19,074	0.04%
2023/11/21	1	30.65	9	31.06	31.20	-8	19,818	-0.04%
2023/11/20	5	30.65	0	0.00	30.75	5	20,759	0.02%
2023/11/17	1	30.20	2	30.38	30.35	-1	21,344	0.00%
2023/11/16	0	30.10	5	30.10	30.00	-5	22,307	-0.02%
2023/11/15	0.1	30.20	2	30.35	30.25	-1.9	23,218	-0.01%
2023/11/14	12	30.11	13	30.16	30.25	-1	24,883	0.00%
2023/11/13	5	30.15	6	30.14	30.10	-1	27,522	0.00%
2023/11/10	5	29.47	4	29.81	29.75	1	29,703	0.00%
2023/11/09	2	29.40	0	0.00	29.60	2	33,727	0.01%
2023/11/08	7	30.04	4	29.95	29.95	3	35,377	0.01%
2023/11/07	8	29.40	0	0.00	29.40	8	35,719	0.02%
2023/11/06	0	0.00	2	29.73	29.80	-2	36,046	-0.01%
2023/11/03	3	28.90	2	28.90	28.95	1	36,127	0.00%
2023/11/02	1	29.30	1	29.30	29.10	0	36,526	0.00%
2023/11/01	0	0.00	13	28.62	28.70	-13	36,874	-0.04%
2023/10/31	9	28.49	6	28.36	28.05	3	37,021	0.01%
2023/10/30	1	28.85	1	28.80	28.80	0	37,252	0.00%
2023/10/27	8	29.71	3	29.60	29.05	5	37,367	0.01%
2023/10/26	1	29.15	1	29.15	29.05	0	37,935	0.00%
2023/10/25	2	29.28	2	29.45	29.05	0	38,055	0.00%
2023/10/24	0	0.00	7	29.19	29.45	-7	38,267	-0.02%
2023/10/23	1	28.45	0	0.00	28.45	1	38,367	0.00%
2023/10/20	2	28.70	7	28.95	28.80	-5	39,091	-0.01%
2023/10/19	0	0.00	2	29.20	29.25	-2	39,612	-0.01%
2023/10/18	1.1	28.75	6	28.74	28.95	-5	40,159	-0.01%
2023/10/17	3	29.57	3	29.50	29.35	0	40,677	0.00%
2023/10/16	4.1	29.45	9	29.59	29.50	-4.9	43,130	-0.01%
2023/10/13	15	29.94	24	30.20	30.20	-9	46,846	-0.02%
2023/10/12	9	30.74	3	30.70	30.80	6	48,229	0.01%
2023/10/11	1	30.80	2	30.85	30.80	-1	48,798	0.00%
2023/10/06	11	30.61	0	0.00	30.50	11	50,264	0.02%
2023/10/05	2	30.65	0	0.00	30.85	2	50,285	0.00%
2023/10/04	0	0.00	5	30.37	30.50	-5	50,368	-0.01%
2023/10/03	6	31.09	7	31.06	30.90	-1	50,569	0.00%
2023/10/02	7	30.96	0	0.00	30.90	7	50,758	0.01%
2023/09/28	9	30.84	4	31.20	30.70	5	50,653	0.01%
2023/09/27	3	30.95	0	0.00	31.00	3	50,576	0.01%
2023/09/26	0	0.00	1	30.70	30.70	-1	50,905	0.00%
2023/09/25	6	30.62	0	0.00	30.60	6	51,029	0.01%
2023/09/22	1	30.85	1	30.85	30.85	0	51,327	0.00%
2023/09/21	0	0.00	6.5	30.32	30.55	-6.5	51,904	-0.01%
2023/09/20	15	30.66	0	0.00	30.55	15	51,754	0.03%
2023/09/19	1	31.20	5	31.00	30.95	-4	51,653	-0.01%
2023/09/18	2	31.03	0	0.00	31.05	2	51,861	0.00%
2023/09/15	1.1	31.85	1	31.75	31.80	0.1	52,131	0.00%
2023/09/14	0	0.00	9	31.92	31.85	-9	52,095	-0.02%
2023/09/13	6	31.25	1	31.20	31.40	5	52,884	0.01%
2023/09/12	7	31.24	5	31.03	31.35	2	54,129	0.00%
2023/09/11	13.1	30.97	1	31.20	30.80	12.1	54,301	0.02%
2023/09/08	5	31.78	1	31.85	31.75	4	54,225	0.01%
2023/09/07	10	31.41	1	31.40	31.40	9	54,489	0.02%
2023/09/06	2	31.90	3	32.03	32.00	-1	54,459	0.00%
2023/09/05	3	31.87	1	32.10	32.00	2	54,492	0.00%
2023/09/04	4	31.60	2	31.45	31.85	2	54,597	0.00%
2023/09/01	6	32.03	78	31.82	31.80	-72	54,596	-0.13%
2023/08/31	20	31.88	12	32.01	31.90	8	54,525	0.01%
2023/08/30	21	33.05	10	32.90	32.90	11	54,063	0.02%
2023/08/28	14	32.72	25	32.83	33.00	-11	54,608	-0.02%
2023/08/25	54	33.18	16	32.92	33.15	38	55,001	0.07%
2023/08/24	47	34.20	51	34.39	33.95	-4	54,612	-0.01%
2023/08/23	57	34.41	26	34.68	34.40	31	54,144	0.06%
2023/08/22	83	35.14	32	35.80	34.75	51	54,201	0.09%
2023/08/21	31	34.95	15	35.42	34.65	16	53,634	0.03%
2023/08/18	65.1	35.57	37	35.42	34.75	28.1	53,128	0.05%
2023/08/17	86.1	36.93	97	37.01	37.00	-10.9	51,737	-0.02%
2023/08/16	35.5	34.76	52	35.17	35.95	-16.5	49,308	-0.03%
2023/08/15	31.6	35.22	100.2	35.53	35.80	-68.6	47,305	-0.15%
2023/08/14	41	33.09	62	32.70	32.75	-21	43,592	-0.05%
2023/08/11	0	0.00	3	31.00	30.75	-3	42,224	-0.01%
2023/08/10	8	29.95	0	0.00	30.00	8	42,016	0.02%
2023/08/09	2	31.50	1	31.50	31.55	1	41,821	0.00%
2023/08/08	2	31.38	18.7	31.27	31.40	-16.7	41,932	-0.04%
2023/08/07	0	0.00	18	30.73	30.95	-18	41,845	-0.04%
2023/08/04	1	29.30	37	29.57	30.05	-36	41,764	-0.09%
2023/08/02	18.1	29.51	15	29.96	29.45	3.1	41,937	0.01%
2023/08/01	5	30.07	8	30.13	30.30	-3	41,504	-0.01%
2023/07/31	42.2	30.92	22	30.83	30.45	20.2	41,356	0.05%
2023/07/28	19	31.10	13	31.15	31.30	6	40,709	0.01%
2023/07/27	48	31.18	15	31.50	30.95	33	40,510	0.08%
2023/07/26	13	31.33	41	31.36	31.65	-28	40,367	-0.07%
2023/07/25	35	32.12	10	32.13	31.80	25	40,130	0.06%
2023/07/24	68	31.57	18	31.54	31.65	50	39,360	0.13%
2023/07/21	8	30.98	25	30.87	31.05	-17	38,783	-0.04%
2023/07/20	43	30.59	77.6	30.74	30.45	-34.6	38,203	-0.09%
2023/07/19	71.1	31.72	36.5	32.17	31.10	34.7	37,560	0.09%
2023/07/18	105.1	36.08	46	35.08	34.45	59.1	35,272	0.17%	大買/
2023/07/17	24	32.29	35.1	33.06	33.55	-11.1	31,798	-0.04%
2023/07/14	9	30.50	6	30.58	30.50	3	30,673	0.01%
2023/07/13	19	31.22	64	31.64	30.55	-45	30,077	-0.15%
2023/07/12	1	29.35	10	29.41	29.55	-9	28,557	-0.03%
2023/07/11	0	0.00	2	28.78	28.95	-2	28,473	-0.01%
2023/07/10	8.2	28.68	0	0.00	28.70	8.2	28,477	0.03%
2023/07/07	2	29.18	0	0.00	29.20	2	28,339	0.01%
2023/07/06	0	0.00	12	29.93	29.80	-12	28,080	-0.04%
2023/07/05	4	30.25	2	30.25	30.05	2	27,977	0.01%
2023/07/04	3	30.37	6	30.17	30.25	-3	28,041	-0.01%
2023/07/03	4.3	29.67	1	29.70	29.70	3.3	27,839	0.01%
2023/06/30	3	28.93	1	29.15	29.25	2	27,788	0.01%
2023/06/29	7	29.64	3	29.88	29.50	4	27,774	0.01%
2023/06/28	2	28.80	0	0.00	29.05	2	27,222	0.01%
2023/06/27	10	28.67	0	0.00	28.75	10	27,184	0.04%
2023/06/26	10	28.95	0	0.00	29.10	10	27,173	0.04%
2023/06/21	6	29.31	4	29.24	29.35	2	27,009	0.01%
2023/06/20	1	28.35	16.3	28.79	28.90	-15.3	26,804	-0.06%
2023/06/19	26.1	28.10	5	28.10	28.55	21.1	26,509	0.08%
2023/06/16	0	29.85	137	29.59	29.90	-137	25,537	-0.54%	大賣/鉅額交易
2023/06/15	1.1	28.60	6	28.59	28.70	-4.9	24,314	-0.02%
2023/06/14	6	28.52	0	0.00	28.55	6	24,163	0.02%
2023/06/13	1	28.95	7	29.13	29.00	-6	24,213	-0.02%
2023/06/12	2	28.85	6	28.63	28.50	-4	23,926	-0.02%
2023/06/09	0	0.00	8	28.79	28.85	-8	23,889	-0.03%
2023/06/08	0	0.00	3	28.30	28.20	-3	23,909	-0.01%
2023/06/07	2	28.45	3	28.33	28.45	-1	23,649	0.00%
2023/06/06	0	0.00	10	28.05	28.00	-10	23,409	-0.04%
2023/06/05	3	28.23	3	28.60	28.25	0	23,204	0.00%
2023/06/02	2	28.60	19	28.34	28.40	-17	22,916	-0.07%
2023/06/01	3	27.05	0	0.00	27.30	3	22,195	0.01%
2023/05/31	1	27.50	2	27.45	27.85	-1	21,705	0.00%
2023/05/30	8	27.57	6	27.60	27.55	2	20,963	0.01%
2023/05/29	14	28.18	14	28.42	28.15	0	20,625	0.00%
2023/05/26	5	27.44	7	27.51	27.55	-2	19,923	-0.01%
2023/05/25	3	26.95	12	27.15	27.35	-9	19,340	-0.05%
2023/05/24	2	27.00	14	26.52	27.00	-12	18,896	-0.06%
2023/05/23	0.1	26.20	2	26.25	26.45	-2	18,417	-0.01%
2023/05/22	0	0.00	9	26.78	26.70	-9	18,037	-0.05%
2023/05/19	0	0.00	5	26.42	26.40	-5	17,650	-0.03%
2023/05/18	2	26.30	12	26.57	26.45	-10	17,539	-0.06%
2023/05/17	0	0.00	12	26.22	26.35	-12	17,261	-0.07%
2023/05/16	0	0.00	2	25.90	26.00	-2	16,926	-0.01%
2023/05/15	1.1	25.81	2	25.85	25.90	-0.9	16,867	-0.01%
2023/05/12	0	0.00	6	25.72	25.85	-6	16,744	-0.04%
2023/05/11	0	0.00	6	25.72	25.85	-6	16,429	-0.04%
2023/05/10	0	0.00	1.6	25.39	25.60	-1.6	16,053	-0.01%
2023/05/09	5	25.40	11	25.30	25.35	-6	15,868	-0.04%
2023/05/08	0	0.00	6	24.52	24.60	-6	15,673	-0.04%
2023/05/05	1	24.00	0	0.00	24.15	1	15,584	0.01%
2023/05/04	7	24.19	0	0.00	24.15	7	15,642	0.04%
2023/05/02	1	24.20	8	24.18	24.30	-7	15,828	-0.04%
2023/04/28	0	0.00	5	23.90	23.95	-5	15,869	-0.03%
2023/04/27	2	23.85	0	0.00	23.75	2	15,757	0.01%
2023/04/26	0	0.00	1	23.70	23.75	-1	15,773	-0.01%
2023/04/25	6.1	23.84	2	23.80	23.70	4.1	15,642	0.03%
2023/04/24	11	23.97	2	23.90	23.95	9	15,494	0.06%
2023/04/21	0	0.00	7	24.35	24.40	-7	15,237	-0.05%
2023/04/20	5.6	24.29	0	0.00	24.15	5.6	14,956	0.04%
2023/04/19	4	25.65	27.6	25.66	25.65	-23.6	14,496	-0.16%
2023/04/18	3	25.15	3	25.12	25.15	0	13,798	0.00%
2023/04/17	0.1	25.20	2	25.35	25.15	-1.9	13,663	-0.01%
2023/04/14	1	25.30	1	25.30	25.25	0	13,369	0.00%
2023/04/13	1	25.65	6	25.70	25.55	-5	13,242	-0.04%
2023/04/11	0	0.00	5	25.70	25.75	-5	12,964	-0.04%
2023/04/10	2	25.70	10	25.70	25.65	-8	12,817	-0.06%
2023/04/07	0	0.00	10.3	25.58	25.65	-10.3	12,730	-0.08%
2023/04/06	0	0.00	1	25.15	25.45	-1	12,503	-0.01%
2023/03/30	0	0.00	20	25.05	25.25	-20	12,469	-0.16%
2023/03/27	1	24.80	0	0.00	24.75	1	13,389	0.01%
2023/03/24	1	24.85	0.3	24.75	24.70	0.7	13,798	0.01%
2023/03/23	2	24.80	1	24.90	24.85	1	13,642	0.01%
2023/03/22	2	24.60	5	24.57	24.70	-3	13,471	-0.02%
2023/03/21	1	24.35	5	24.25	24.30	-4	13,442	-0.03%
2023/03/17	0	0.00	0	24.20	24.20	0	13,338	0.00%
2023/03/16	2	23.80	12	24.08	24.20	-10	13,026	-0.08%
2023/03/15	7.1	24.28	0	0.00	24.25	7.1	12,778	0.06%
2023/03/13	0	0.00	4	24.64	24.65	-4	12,629	-0.03%
2023/03/10	0	0.00	1	24.70	24.65	-1	12,437	-0.01%
2023/03/09	0	0.00	4	24.78	24.75	-4	12,385	-0.03%
2023/03/08	0	0.00	1	24.80	24.80	-1	12,562	-0.01%
2023/03/07	1	24.80	5	24.80	24.85	-4	12,695	-0.03%
2023/03/06	0	0.00	3	24.60	24.85	-3	12,786	-0.02%
2023/03/03	2	24.30	0	0.00	24.40	2	12,706	0.02%
2023/03/02	2	24.05	3	24.27	24.25	-1	12,801	-0.01%
2023/03/01	2	24.15	13	24.21	24.25	-11	12,786	-0.09%
2023/02/24	4.8	24.17	0	0.00	24.15	4.8	12,860	0.04%
2023/02/23	0	0.00	12	24.16	24.15	-12	12,846	-0.09%
2023/02/22	0.1	23.65	0	0.00	23.70	0.1	12,771	0.00%
2023/02/21	0.1	23.65	0	0.00	23.65	0.1	12,798	0.00%
2023/02/17	0	0.00	1	23.50	23.55	-1	13,002	-0.01%
2023/02/16	0	23.50	1	23.65	23.50	-1	13,193	-0.01%
2023/02/15	1.1	23.46	0	0.00	23.50	1.1	13,040	0.01%
2023/02/14	3	23.58	0	0.00	23.50	3	12,968	0.02%
2023/02/13	0	0.00	1	23.60	23.70	-1	12,924	-0.01%
2023/02/10	2.1	23.46	2	23.50	23.45	0.1	12,848	0.00%
2023/02/09	0	0.00	6	23.65	23.55	-6	12,789	-0.05%
2023/02/08	0	0.00	9	23.60	23.50	-9	12,855	-0.07%
2023/02/07	0	0.00	2	23.65	23.60	-2	12,873	-0.02%
2023/02/06	0	0.00	14	23.44	23.40	-14	12,765	-0.11%
2023/02/03	7	23.01	0	0.00	22.95	7	12,554	0.06%
2023/02/02	0	0.00	1	23.00	23.05	-1	12,592	-0.01%
2023/02/01	5	22.75	0	0.00	22.80	5	12,490	0.04%
2023/01/31	8.1	22.73	2.7	23.07	22.60	5.4	12,547	0.04%
2023/01/30	2	23.20	0	0.00	23.20	2	12,313	0.02%
2023/01/17	0	22.85	0	0.00	22.85	0	12,125	0.00%
2023/01/16	0.1	22.85	0	0.00	22.75	0.1	12,192	0.00%
2023/01/12	2.1	22.68	0	0.00	22.70	2.1	12,602	0.02%
2023/01/11	2	23.03	0	0.00	22.90	2	12,773	0.02%
2023/01/10	1	23.10	0	0.00	23.25	1	12,964	0.01%
2023/01/09	0	0.00	3	23.25	23.30	-3	13,108	-0.02%
2023/01/06	0	0.00	1	23.00	23.05	-1	13,176	-0.01%
2023/01/05	0	0.00	6	23.15	23.00	-6	13,362	-0.04%
2023/01/03	0	0.00	1	23.05	23.20	-1	13,536	-0.01%
2022/12/28	1	22.85	0	0.00	22.95	1	13,509	0.01%
2022/12/26	1	22.95	2	22.90	23.00	-1	13,737	-0.01%
2022/12/23	0	0.00	1	22.90	22.95	-1	13,967	-0.01%
2022/12/21	0.3	22.60	1	22.80	22.85	-0.7	14,272	0.00%
2022/12/20	1.1	22.55	0	0.00	22.70	1.1	14,104	0.01%
2022/12/19	1	22.50	16	22.37	22.85	-15	13,870	-0.11%
2022/12/16	0	0.00	1	22.10	22.85	-1	13,275	-0.01%
2022/12/15	8.1	21.90	6	21.90	21.90	2.1	13,197	0.02%
2022/12/14	0	0.00	3	21.97	22.00	-3	13,622	-0.02%
2022/12/13	1	21.75	0	0.00	21.70	1	13,995	0.01%
2022/12/09	0	0.00	2	21.90	21.95	-2	14,698	-0.01%
2022/12/08	0	0.00	3	21.65	21.65	-3	14,836	-0.02%
2022/12/05	2	21.70	2	21.70	21.85	0	14,939	0.00%
2022/12/02	1	21.55	0	0.00	21.55	1	14,949	0.01%
2022/12/01	3	21.55	0	0.00	21.55	3	14,917	0.02%
2022/11/30	1	21.35	0	0.00	21.65	1	14,812	0.01%
2022/11/29	1	21.50	0	0.00	21.50	1	14,615	0.01%
2022/11/28	3	21.40	0	0.00	21.75	3	14,614	0.02%
2022/11/25	1	21.40	0	0.00	21.60	1	14,694	0.01%
2022/11/22	3.1	20.74	0	0.00	20.90	3.1	14,772	0.02%
2022/11/21	2	21.08	101	21.10	21.10	-99	14,560	-0.68%	大賣/
2022/11/18	1	21.55	0	0.00	21.65	1	14,424	0.01%
2022/11/16	4	21.75	0	0.00	21.70	4	14,421	0.03%
2022/11/15	0.1	21.95	0	0.00	21.95	0.1	14,465	0.00%
2022/11/09	0	0.00	21	21.70	21.80	-21	14,301	-0.15%
2022/11/08	1	21.35	0	0.00	21.45	1	14,680	0.01%
2022/11/03	2	20.80	0	0.00	20.90	2	14,689	0.01%
2022/11/02	0	0.00	5	21.15	21.15	-5	14,700	-0.03%
2022/10/31	1	20.80	8	20.97	21.10	-7	14,710	-0.05%
2022/10/28	0	0.00	1	20.80	20.75	-1	14,713	-0.01%
2022/10/26	6.1	20.68	0	0.00	20.55	6.1	14,771	0.04%
2022/10/25	2	20.68	0	0.00	20.75	2	14,761	0.01%
2022/10/24	0	0.00	10	20.80	20.75	-10	14,776	-0.07%
2022/10/21	2.1	20.91	0	0.00	20.85	2.1	14,742	0.01%
2022/10/20	2	20.95	0	0.00	21.05	2	14,553	0.01%
2022/10/19	1	21.05	0	0.00	21.05	1	14,367	0.01%
2022/10/18	0.3	21.15	0	0.00	21.15	0.3	14,133	0.00%
2022/10/17	2.2	21.16	0	0.00	21.25	2.2	14,114	0.02%
2022/10/14	27.3	21.48	0	0.00	21.40	27.3	14,140	0.19%
2022/10/12	1	21.35	0	0.00	21.50	1	14,308	0.01%
2022/10/11	1.1	21.37	0	0.00	21.35	1.1	14,472	0.01%
2022/10/06	1	21.70	0	0.00	21.70	1	14,403	0.01%
2022/10/05	0.1	21.85	0	0.00	21.70	0.1	14,545	0.00%
2022/10/04	1	21.90	0.3	21.75	21.70	0.7	14,551	0.01%
2022/09/27	2	21.80	0	0.00	21.80	2	13,909	0.01%
2022/09/26	11.2	21.99	0	0.00	21.90	11.2	13,779	0.08%
2022/09/23	11	22.10	0	0.00	22.10	11	13,858	0.08%
2022/09/22	2	22.10	0	0.00	22.05	2	14,166	0.01%
2022/09/21	0.2	22.48	0	0.00	22.25	0.2	13,819	0.00%
2022/09/20	0	22.70	0	0.00	22.70	0	13,482	0.00%
2022/09/16	3	22.48	0	0.00	22.50	3	12,936	0.02%
2022/09/15	0.1	22.90	1	23.00	22.80	-0.9	12,394	-0.01%
2022/09/14	5	22.63	0	0.00	22.55	5	12,235	0.04%
2022/09/13	5	23.03	0	0.00	23.15	5	12,225	0.04%
2022/09/12	1	22.95	15	23.00	23.00	-14	12,357	-0.11%
2022/09/08	0	0.00	2	22.98	23.00	-2	12,637	-0.02%
2022/09/07	0.1	22.45	0	0.00	22.45	0.1	12,564	0.00%
2022/09/06	1	22.50	1	22.70	22.75	0	12,502	0.00%
2022/09/02	5	22.53	0	0.00	22.40	5	12,609	0.04%
2022/09/01	10.1	22.65	0	0.00	22.65	10.1	12,518	0.08%
2022/08/31	5	22.66	0	0.00	22.75	5	12,353	0.04%
2022/08/30	5.1	22.55	0	0.00	22.70	5.1	12,297	0.04%
2022/08/29	1	22.70	1	22.75	22.65	0	12,292	0.00%
2022/08/26	1	23.00	0	0.00	23.00	1	12,167	0.01%
2022/08/25	2	23.08	0	0.00	23.15	2	12,192	0.02%
2022/08/23	16	23.00	28	23.08	22.90	-12	12,858	-0.09%
2022/08/22	11	23.06	10	23.10	23.15	1	12,917	0.01%
2022/08/19	0	0.00	1	22.90	22.90	-1	12,878	-0.01%
2022/08/18	0	0.00	1	22.65	22.75	-1	12,949	-0.01%
2022/08/17	2	22.45	0	0.00	22.60	2	13,083	0.02%
2022/08/16	11.1	22.37	0	0.00	22.50	11.1	13,170	0.08%
2022/08/15	11.2	22.49	0	0.00	22.45	11.2	13,258	0.08%
2022/08/12	3	22.98	0	0.00	23.05	3	12,964	0.02%
2022/08/11	0	0.00	1	23.20	23.25	-1	13,032	-0.01%
2022/08/10	0	0.00	5	23.04	23.00	-5	13,266	-0.04%
2022/08/09	2	23.10	2	23.08	23.10	0	13,341	0.00%
2022/08/08	0	0.00	1	22.95	23.10	-1	13,627	-0.01%
2022/08/03	0	0.00	5	23.02	23.10	-5	14,339	-0.03%
2022/07/29	7	22.82	0	0.00	22.80	7	14,703	0.05%
2022/07/28	1	22.95	0	0.00	23.05	1	14,760	0.01%
2022/07/27	0	0.00	10	22.80	22.95	-10	14,909	-0.07%
2022/07/25	0	0.00	4	22.80	22.80	-4	15,025	-0.03%
2022/07/22	0	0.00	7	22.65	22.70	-7	15,281	-0.05%
2022/07/21	0	22.40	1	22.25	22.40	-1	15,449	-0.01%
2022/07/20	0.1	22.10	0	0.00	22.10	0.1	15,553	0.00%
2022/07/19	10	21.70	0	0.00	21.95	10	15,823	0.06%
2022/07/18	103	21.70	100	21.80	21.90	3	16,960	0.02%	大買/
2022/07/15	4.2	21.85	0	0.00	21.85	4.2	17,240	0.02%
2022/07/14	0	0.00	1.1	22.15	22.00	-1.1	17,639	-0.01%
2022/07/08	0	0.00	1	21.80	21.90	-1	18,279	-0.01%
2022/07/07	3	21.60	1	21.60	21.65	2	18,463	0.01%
2022/07/06	15.1	21.61	0	21.60	21.40	15.1	18,669	0.08%
2022/07/05	3	22.25	0	0.00	22.15	3	18,745	0.02%
2022/07/04	3	22.27	0	0.00	22.30	3	18,905	0.02%
2022/07/01	3	22.32	2	22.35	22.40	1	19,240	0.01%
2022/06/29	5	22.50	0	0.00	22.55	5	18,902	0.03%
2022/06/24	2	22.60	1	22.80	22.75	1	18,983	0.01%
2022/06/23	3	22.77	11	22.74	22.85	-8	19,001	-0.04%
2022/06/21	1	22.45	3	22.92	22.95	-2	18,967	-0.01%
2022/06/20	3.1	22.27	1	22.35	22.35	2.1	18,967	0.01%
2022/06/17	0	0.00	15	22.50	22.55	-15	18,913	-0.08%
2022/06/16	2	22.80	0	0.00	22.75	2	18,705	0.01%
2022/06/15	0.2	22.95	2	23.00	22.85	-1.8	18,990	-0.01%
2022/06/10	0	0.00	15	23.00	23.00	-15	20,165	-0.07%
2022/06/09	1	23.05	2	23.05	23.00	-1	20,190	0.00%
2022/06/07	0	0.00	0.2	23.10	23.00	-0.2	20,200	0.00%
2022/06/06	1	23.15	0	0.00	23.20	1	20,134	0.00%
2022/06/01	0	0.00	2	23.05	23.05	-2	20,525	-0.01%
2022/05/31	0	0.00	21	23.00	23.00	-21	20,364	-0.10%
2022/05/30	1	22.95	19	22.95	22.95	-18	19,828	-0.09%
2022/05/26	4.2	22.64	0	0.00	22.50	4.2	19,786	0.02%
2022/05/25	0	0.00	1	22.55	22.60	-1	19,846	-0.01%
2022/05/24	0	22.45	0	0.00	22.20	0	19,892	0.00%
2022/05/23	16	22.25	0	0.00	22.20	16	19,825	0.08%
2022/05/20	18.1	22.59	0	0.00	22.60	18.1	19,757	0.09%
2022/05/18	2	23.05	3	22.90	23.05	-1	19,607	-0.01%
2022/05/17	0	22.90	2	23.00	22.90	-2	19,367	-0.01%
2022/05/16	0.2	23.00	0	0.00	23.00	0.2	19,276	0.00%
2022/05/13	3	22.58	36	22.64	22.90	-33	19,087	-0.17%
2022/05/12	2	22.80	0	0.00	23.00	2	18,806	0.01%
2022/05/10	0	0.00	4	22.85	23.05	-4	18,654	-0.02%
2022/05/09	3	22.50	3	22.62	22.65	0	18,542	0.00%
2022/05/06	2	22.50	2	22.63	22.60	0	18,525	0.00%
2022/05/05	28	22.76	3	22.98	22.55	25	18,546	0.13%
2022/05/04	2	22.65	4	22.66	22.65	-2	18,562	-0.01%
2022/05/03	1	22.10	0	0.00	22.10	1	18,536	0.01%
2022/04/29	1	22.20	3	22.15	22.25	-2	18,661	-0.01%
2022/04/28	11.4	21.84	1	21.90	22.00	10.4	18,851	0.05%
2022/04/27	12.1	22.09	0	0.00	22.10	12.1	18,641	0.06%
2022/04/26	6	22.38	4	22.35	22.60	2	18,406	0.01%
2022/04/25	26	22.21	0	0.00	22.20	26	18,360	0.14%
2022/04/22	59	22.80	2	22.75	22.80	57	17,961	0.32%
2022/04/21	18	25.39	25	25.40	25.40	-7	16,765	-0.04%
2022/04/20	21.1	25.21	2	25.23	25.20	19.1	16,338	0.12%
2022/04/19	39	25.28	0	0.00	25.20	39	16,006	0.24%
2022/04/18	7	25.33	1.7	25.42	25.40	5.3	15,785	0.03%
2022/04/15	2	25.40	3	25.30	25.45	-1	15,557	-0.01%
2022/04/14	46	25.52	98	25.50	25.40	-52	15,513	-0.34%
2022/04/13	14.2	25.47	1	25.55	25.70	13.2	15,426	0.09%
2022/04/12	9	25.38	20	25.38	25.35	-11	15,428	-0.07%
2022/04/11	18	25.61	0	0.00	25.65	18	15,208	0.12%
2022/04/08	4	26.15	0	0.00	26.15	4	14,879	0.03%
2022/04/07	13	26.23	13	26.37	26.05	0	14,650	0.00%
2022/04/06	9	26.64	101	26.60	26.90	-92	14,276	-0.64%	大賣/
2022/04/01	2	26.78	0	0.00	26.90	2	14,110	0.01%
2022/03/31	1	26.85	1	26.95	26.80	0	14,020	0.00%
2022/03/30	3	26.93	0	0.00	26.90	3	13,893	0.02%
2022/03/29	8	26.93	0	0.00	26.95	8	14,007	0.06%
2022/03/28	1	27.20	9	27.02	27.20	-8	14,061	-0.06%
2022/03/25	5	26.88	27	26.87	27.00	-22	14,183	-0.16%
2022/03/24	4	26.75	2	26.85	26.90	2	14,299	0.01%
2022/03/23	8	26.78	0	0.00	26.75	8	14,477	0.06%
2022/03/22	1	26.65	5	26.79	27.00	-4	14,460	-0.03%
2022/03/21	4.1	26.91	0	0.00	26.80	4.1	14,428	0.03%
2022/03/18	0	26.90	8	26.98	27.00	-8	14,336	-0.06%
2022/03/17	102	26.99	3	27.02	26.80	99	14,138	0.70%	大買/
2022/03/16	5	26.70	10	26.79	27.00	-5	14,342	-0.03%
2022/03/15	20	25.75	4	25.75	25.80	16	13,601	0.12%
2022/03/14	0	0.00	2.1	25.80	25.90	-2.1	13,626	-0.02%
2022/03/11	0	0.00	16	25.80	25.85	-16	13,620	-0.12%
2022/03/10	0	0.00	1	25.65	25.70	-1	13,782	-0.01%
2022/03/09	0	0.00	1	25.10	25.30	-1	13,886	-0.01%
2022/03/08	10	25.02	2	25.13	25.10	8	13,954	0.06%
2022/03/07	23	25.07	1	25.20	25.35	22	13,844	0.16%
2022/03/04	1	25.65	0	0.00	25.70	1	14,002	0.01%
2022/03/03	4	25.93	3	25.93	25.95	1	14,031	0.01%
2022/03/02	0	0.00	1	25.70	25.75	-1	14,040	-0.01%
2022/03/01	0	0.00	6	25.74	25.80	-6	13,999	-0.04%
2022/02/25	46	25.26	31	25.28	25.40	15	13,959	0.11%
2022/02/24	54	25.46	1	25.40	25.50	53	13,889	0.38%
2022/02/23	2	25.80	2	25.75	25.85	0	13,790	0.00%
2022/02/22	28	25.48	10	25.55	25.85	18	13,908	0.13%
2022/02/21	43.1	25.67	3	25.60	25.65	40.1	13,934	0.29%
2022/02/17	1	25.40	0	0.00	25.50	1	14,139	0.01%
2022/02/15	5	25.30	0	0.00	25.25	5	14,661	0.03%
2022/02/14	2	25.45	6	25.40	25.50	-4	14,562	-0.03%
2022/02/10	1	25.50	14	25.56	25.70	-13	14,630	-0.09%
2022/02/09	15	25.60	2.1	25.60	25.80	12.9	14,471	0.09%
2022/02/08	2.1	25.48	9	25.48	25.55	-6.9	14,365	-0.05%
2022/02/07	7	25.14	6	25.25	25.15	1	14,350	0.01%
2022/01/26	1	25.15	0	0.00	25.20	1	14,168	0.01%
2022/01/25	0	0.00	20	25.10	25.25	-20	14,108	-0.14%
2022/01/24	0	0.00	102	25.29	25.45	-102	14,016	-0.73%	大賣/鉅額交易
2022/01/21	7	25.04	0	0.00	25.45	7	13,937	0.05%
2022/01/20	0.1	25.45	0	0.00	25.45	0.1	13,623	0.00%
2022/01/19	0	0.00	4	25.46	25.45	-4	13,645	-0.03%
2022/01/18	3	25.50	34	25.48	25.45	-31	13,570	-0.23%
2022/01/17	0	25.35	13	25.16	25.30	-13	13,371	-0.10%
2022/01/14	5	24.90	4	25.01	25.15	1	13,448	0.01%
2022/01/13	9	24.95	5	24.98	25.00	4	13,383	0.03%
2022/01/12	2	24.85	0	0.00	24.90	2	13,374	0.01%
2022/01/11	0	0.00	5	24.93	25.00	-5	13,316	-0.04%
2022/01/10	0	0.00	2	24.80	24.85	-2	13,251	-0.02%
2022/01/07	12	24.68	0	0.00	24.75	12	13,251	0.09%
2022/01/06	7	24.57	0	0.00	24.65	7	13,149	0.05%
2022/01/05	4	24.50	6	24.53	24.55	-2	13,282	-0.02%
2022/01/03	0	0.00	2	24.25	24.30	-2	13,452	-0.01%
2021/12/30	1	24.10	4	24.19	24.20	-3	13,610	-0.02%
2021/12/29	2	24.13	1	24.20	24.25	1	13,801	0.01%
2021/12/28	0	0.00	2	24.20	24.20	-2	13,908	-0.01%
2021/12/27	1	24.15	1	24.05	24.15	0	14,016	0.00%
2021/12/24	0	0.00	4	24.05	24.05	-4	14,162	-0.03%
2021/12/23	6	23.81	0	0.00	23.80	6	14,345	0.04%
2021/12/22	3	23.82	0	0.00	24.00	3	14,331	0.02%
2021/12/20	0.1	23.95	5	24.10	23.90	-4.9	14,237	-0.03%
2021/12/17	1	24.00	2	24.20	24.00	-1	14,247	-0.01%
2021/12/16	0	0.00	4	24.05	24.00	-4	14,259	-0.03%
2021/12/15	2	23.78	0	0.00	23.75	2	14,593	0.01%
2021/12/14	2	23.83	0	0.00	23.85	2	14,837	0.01%
2021/12/13	24	24.25	0	0.00	24.05	24	14,932	0.16%
2021/12/10	16	24.43	19	24.42	24.30	-3	15,016	-0.02%
2021/12/09	7	23.87	7	23.84	24.00	0	14,564	0.00%
2021/12/08	3	23.63	0	0.00	23.60	3	14,393	0.02%
2021/12/07	34	23.79	2	23.73	23.75	32	14,292	0.22%
2021/12/06	1	23.75	1	23.65	23.85	0	14,248	0.00%
2021/12/03	21	23.35	0	0.00	23.30	21	14,120	0.15%
2021/12/01	11	23.45	3	23.40	23.45	8	14,217	0.06%
2021/11/30	2	23.40	0	0.00	23.15	2	14,157	0.01%
2021/11/29	1	23.40	5	23.32	23.35	-4	13,775	-0.03%
2021/11/26	4	23.46	1	23.40	23.40	3	13,747	0.02%
2021/11/23	9	23.44	2	23.65	23.55	7	13,803	0.05%
2021/11/22	4.1	23.45	0	0.00	23.55	4.1	13,715	0.03%
2021/11/19	11	23.44	1	23.50	23.55	10	13,665	0.07%
2021/11/18	2	23.60	1	23.60	23.60	1	13,652	0.01%
2021/11/17	10	23.64	0	0.00	23.75	10	13,573	0.07%
2021/11/16	5	23.66	2	23.70	23.70	3	13,647	0.02%
2021/11/15	11	23.62	4	23.70	23.70	7	13,673	0.05%
2021/11/12	15	23.87	0	0.00	23.90	15	13,587	0.11%
2021/11/11	11	24.00	4	24.05	24.10	7	13,693	0.05%
2021/11/10	18	24.06	0	0.00	24.15	18	13,861	0.13%
2021/11/09	2	24.28	1	24.30	24.35	1	13,777	0.01%
2021/11/08	6	24.28	0	0.00	24.40	6	13,820	0.04%
2021/11/05	2	24.30	0	0.00	24.35	2	13,925	0.01%
2021/11/04	1	24.30	10	24.38	24.30	-9	14,145	-0.06%
2021/11/03	2	24.50	8	24.42	24.55	-6	14,093	-0.04%
2021/11/01	0	0.00	1	24.15	24.20	-1	14,143	-0.01%
2021/10/28	0	0.00	1	24.75	24.85	-1	14,038	-0.01%
2021/10/26	0	0.00	14	24.52	24.60	-14	14,283	-0.10%
2021/10/22	0	0.00	1	24.30	24.30	-1	14,325	-0.01%
2021/10/21	0	0.00	2	24.10	24.00	-2	14,203	-0.01%
2021/10/20	0.1	24.00	0	0.00	23.90	0.1	14,157	0.00%
2021/10/19	1	23.90	0	0.00	23.90	1	14,188	0.01%
2021/10/15	1	24.05	0	0.00	24.05	1	14,547	0.01%
2021/10/13	1	24.10	6	24.17	24.10	-5	14,681	-0.03%
2021/10/12	1	24.10	8	24.15	24.10	-7	14,657	-0.05%
2021/10/08	1	24.00	20	24.10	24.15	-19	14,498	-0.13%
2021/10/07	0	0.00	11	24.20	24.15	-11	14,633	-0.08%
2021/10/06	3	23.60	1	23.90	23.90	2	14,678	0.01%
2021/10/05	0	0.00	12	23.44	23.40	-12	14,554	-0.08%
2021/10/01	7	23.32	24	23.40	23.60	-17	14,639	-0.12%
2021/09/30	6	23.62	20	23.70	23.60	-14	14,627	-0.10%
2021/09/29	10	23.50	6	23.61	23.85	4	14,576	0.03%
2021/09/28	16	23.94	3	24.03	24.00	13	14,479	0.09%
2021/09/27	0	0.00	17	24.26	24.30	-17	14,433	-0.12%
2021/09/24	3	24.03	15	24.17	24.15	-12	14,547	-0.08%
2021/09/23	12.1	24.08	4	24.10	24.00	8.1	14,687	0.06%
2021/09/22	2	23.93	67.2	23.56	24.05	-65.2	14,591	-0.45%
2021/09/17	1	23.65	14	23.66	23.50	-13	14,235	-0.09%
2021/09/16	1	23.30	25	23.55	23.60	-24	14,007	-0.17%
2021/09/15	0	23.45	2	23.30	23.40	-2	14,018	-0.01%
2021/09/14	0	0.00	9	23.02	23.10	-9	14,051	-0.06%
2021/09/13	0	0.00	22	22.90	22.90	-22	14,292	-0.15%
2021/09/10	6	22.73	3	22.80	22.80	3	14,456	0.02%
2021/09/08	5	22.70	20	22.88	22.80	-15	15,007	-0.10%
2021/09/07	5	22.60	23	22.83	23.00	-18	15,172	-0.12%
2021/09/06	7	22.75	0	0.00	22.65	7	15,204	0.05%
2021/09/03	5	22.75	51	22.75	22.80	-46	15,320	-0.30%
2021/09/02	5	22.73	51	22.60	22.55	-46	15,551	-0.30%
2021/09/01	5	22.83	50	22.85	22.85	-45	15,757	-0.29%
2021/08/31	2	22.63	10	22.90	22.90	-8	15,853	-0.05%
2021/08/30	11	22.69	2	22.60	22.70	9	15,925	0.06%
2021/08/27	0	0.00	20	22.58	22.60	-20	15,977	-0.13%
2021/08/26	1	22.35	11	22.33	22.45	-10	16,008	-0.06%
2021/08/25	7	22.51	21	22.64	22.55	-14	16,117	-0.09%
2021/08/24	1	22.50	24.4	22.47	22.55	-23.4	16,090	-0.15%
2021/08/23	7	22.46	6	22.47	22.35	1	16,045	0.01%
2021/08/20	15.1	22.37	4	22.35	22.35	11.1	16,081	0.07%
2021/08/19	32	22.20	48	22.18	22.30	-16	16,144	-0.10%
2021/08/18	50	22.25	4	22.28	22.30	46	15,964	0.29%
2021/08/17	31	22.11	22	22.17	22.30	9	15,900	0.06%
2021/08/16	22	21.66	0	0.00	21.70	22	15,513	0.14%
2021/08/13	2	21.50	2	21.70	21.65	0	16,457	0.00%
2021/08/12	4	21.60	0	0.00	21.55	4	16,734	0.02%
2021/08/11	15	21.74	9	21.81	21.80	6	16,849	0.04%
2021/08/10	2	21.85	8	21.74	21.85	-6	17,030	-0.04%
2021/08/09	4	21.36	2	21.45	21.40	2	17,094	0.01%
2021/08/06	3	21.50	0	0.00	21.45	3	17,339	0.02%
2021/08/05	48	21.49	0	0.00	21.55	48	17,850	0.27%
2021/08/04	1	21.45	0	0.00	21.45	1	18,453	0.01%
2021/08/03	56	21.49	0	0.00	21.55	56	18,878	0.30%
2021/08/02	7	21.52	2	21.55	21.60	5	19,120	0.03%
2021/07/30	6	21.46	0	0.00	21.60	6	19,314	0.03%
2021/07/29	7	21.68	0	0.00	21.70	7	19,327	0.04%
2021/07/28	15	21.62	2	21.70	21.75	13	19,507	0.07%
2021/07/27	9	21.80	1	21.80	21.85	8	19,971	0.04%
2021/07/26	5	21.85	12	21.86	21.85	-7	20,249	-0.03%
2021/07/23	3	21.88	5	21.85	21.90	-2	20,511	-0.01%
2021/07/22	1	21.90	19	21.86	22.00	-18	20,972	-0.09%
2021/07/21	13	21.92	151	21.90	22.00	-138	21,041	-0.66%	大賣/鉅額交易
2021/07/20	0.9	22.10	35	22.00	22.05	-34.1	21,251	-0.16%
2021/07/19	7	22.05	2	22.05	22.05	5	22,468	0.02%
2021/07/16	0	22.15	11	22.01	22.15	-11	23,230	-0.05%
2021/07/15	1.3	22.16	0	0.00	22.15	1.3	23,471	0.01%
2021/07/13	12	22.20	2	22.15	22.20	10	23,976	0.04%
2021/07/12	2	22.05	0.6	22.10	22.10	1.4	24,047	0.01%
2021/07/09	0	0.00	1	22.05	22.10	-1	24,178	0.00%
2021/07/08	7	22.24	1	22.30	22.30	6	24,248	0.02%
2021/07/07	12	22.30	3.8	22.35	22.30	8.2	24,722	0.03%
2021/07/06	22	22.30	12.6	22.39	22.45	9.4	24,891	0.04%
2021/07/05	1	22.15	1	22.15	22.25	0	25,062	0.00%
2021/07/02	1	22.15	1	22.05	22.05	0	25,366	0.00%
2021/07/01	13	22.08	0	0.00	22.00	13	25,664	0.05%
2021/06/30	15	22.42	7.1	22.44	22.35	7.9	25,955	0.03%
2021/06/29	2	22.00	0	0.00	22.05	2	26,300	0.01%
2021/06/28	5	22.04	0	0.00	22.00	5	27,021	0.02%
2021/06/25	14	22.06	0	0.00	22.05	14	28,652	0.05%
2021/06/24	4	22.13	0	0.00	22.10	4	29,580	0.01%
2021/06/23	8	22.09	0	0.00	22.10	8	29,494	0.03%
2021/06/22	10.1	22.40	2	22.45	22.30	8.1	29,422	0.03%
2021/06/21	3	22.77	3	22.75	22.60	0	29,223	0.00%
2021/06/18	11	23.00	20	23.08	23.05	-9	29,234	-0.03%
2021/06/16	151	22.60	6	22.59	23.00	145	29,508	0.49%	大買/鉅額交易
2021/06/15	23	22.45	2	22.40	22.50	21	29,564	0.07%
2021/06/11	5	22.70	17	22.77	22.65	-12	29,429	-0.04%
2021/06/10	10	22.55	160	22.63	22.85	-150	29,604	-0.51%	大賣/鉅額交易
2021/06/09	12.5	22.91	0	0.00	22.95	12.5	29,422	0.04%
2021/06/08	0	0.00	0	23.15	23.15	0	29,258	0.00%
2021/06/07	12	23.01	1	23.00	23.05	11	29,400	0.04%
2021/06/04	10	23.20	0	0.00	23.20	10	29,270	0.03%
2021/06/03	11	23.20	0	0.00	23.40	11	29,369	0.04%
2021/06/02	2	23.35	0	0.00	23.10	2	29,417	0.01%
2021/06/01	31	23.43	0	0.00	23.45	31	29,497	0.11%
2021/05/31	22	23.32	24	23.34	23.45	-2	29,720	-0.01%
2021/05/28	46	23.37	16	23.43	23.30	30	29,823	0.10%
2021/05/27	0.3	23.40	0	0.00	23.40	0.3	30,018	0.00%
2021/05/26	12	23.32	1	23.25	23.30	11	30,132	0.04%
2021/05/25	5	23.30	2	23.30	23.35	3	30,387	0.01%
2021/05/24	12	23.18	3	23.10	23.30	9	30,466	0.03%
2021/05/21	54	23.61	30	25.25	23.30	24	30,619	0.08%
2021/05/20	9.1	23.27	10	23.16	23.15	-0.9	29,730	0.00%
2021/05/19	11	22.78	0	0.00	22.80	11	29,611	0.04%
2021/05/18	12	22.60	2	22.83	22.90	10	29,662	0.03%
2021/05/17	11	21.94	2	21.75	21.90	9	29,711	0.03%
2021/05/14	34	22.67	12	22.64	22.70	22	29,477	0.07%
2021/05/13	1	22.85	14.1	22.72	22.95	-13.1	29,414	-0.04%
2021/05/12	30	22.26	10	22.30	22.35	20	28,977	0.07%
2021/05/11	14	23.50	15	23.58	23.50	-1	28,510	0.00%
2021/05/10	12	24.22	0	0.00	24.30	12	28,151	0.04%
2021/05/07	12	24.12	9	24.39	24.55	3	28,250	0.01%
2021/05/06	33	24.50	9	24.37	24.30	24	28,595	0.08%
2021/05/05	16	24.01	3.4	24.06	23.90	12.6	28,795	0.04%
2021/05/04	5	23.43	8	23.60	23.50	-3	28,742	-0.01%
2021/05/03	19	24.40	10	24.40	24.35	9	28,422	0.03%
2021/04/29	28	24.91	1	24.95	25.00	27	28,268	0.10%
2021/04/28	28	24.99	38	24.90	24.90	-10	28,069	-0.04%
2021/04/27	24	24.64	3	24.63	24.65	21	28,040	0.07%
2021/04/26	30	24.69	6	24.64	24.75	24	27,948	0.09%
2021/04/23	75	24.68	2	24.80	24.80	73	27,869	0.26%
2021/04/22	9.3	27.47	42.2	27.41	27.40	-32.9	27,381	-0.12%
2021/04/21	9	27.69	35	27.70	27.80	-26	26,955	-0.10%
2021/04/20	4.1	27.69	5	27.68	27.75	-0.9	26,708	0.00%
2021/04/19	6.2	27.71	30	27.61	27.55	-23.8	26,542	-0.09%
2021/04/16	12	27.08	7	26.99	27.15	5	26,408	0.02%
2021/04/15	8	26.71	3.3	26.73	26.70	4.7	26,404	0.02%
2021/04/14	9.1	26.75	12	26.64	26.70	-2.9	26,325	-0.01%
2021/04/13	31	26.95	0.4	27.20	26.80	30.6	26,419	0.12%
2021/04/12	57	27.33	4	27.25	27.20	53	26,390	0.20%
2021/04/09	2	27.25	7	27.18	27.20	-5	26,267	-0.02%
2021/04/08	21	27.25	4.3	27.16	27.15	16.7	26,006	0.06%
2021/04/07	7	27.07	15	27.10	27.10	-8	25,692	-0.03%
2021/04/06	15	27.39	8	27.23	27.05	7	25,436	0.03%
2021/04/01	8	27.11	14	27.19	27.25	-6	24,961	-0.02%
2021/03/31	13	27.03	6	26.88	26.70	7	24,340	0.03%
2021/03/30	28	26.53	23	26.67	27.00	5	23,516	0.02%
2021/03/29	34	25.86	44	25.99	26.10	-10	21,800	-0.05%
2021/03/26	0	0.00	1	23.75	23.75	-1	20,833	0.00%
2021/03/25	24	23.58	1	23.55	23.70	23	20,876	0.11%
2021/03/24	5	23.89	4	24.03	23.95	1	20,905	0.00%
2021/03/23	0	23.95	14	23.81	24.00	-14	20,979	-0.07%
2021/03/22	16.1	23.63	10	23.60	23.65	6.1	21,013	0.03%
2021/03/19	2	23.95	14	23.94	23.85	-12	20,917	-0.06%
2021/03/18	2	23.70	62	23.62	23.70	-60	20,499	-0.29%
2021/03/17	1	23.30	9	23.20	23.30	-8	20,434	-0.04%
2021/03/16	5	23.36	32	23.26	23.30	-27	20,650	-0.13%
2021/03/15	2	22.80	1	22.75	22.95	1	20,508	0.01%
2021/03/11	9	22.90	30	22.94	22.95	-21	21,545	-0.10%
2021/03/10	1	22.90	1	22.90	22.70	0	21,436	0.00%
2021/03/09	1	22.50	14	22.63	22.70	-13	21,439	-0.06%
2021/03/05	2	22.10	2	22.10	22.40	0	21,213	0.00%
2021/03/04	26	22.32	12	22.49	22.20	14	21,379	0.07%
2021/03/03	2	22.45	10	22.49	22.60	-8	21,278	-0.04%
2021/03/02	0	0.00	9	22.42	22.20	-9	21,078	-0.04%
2021/02/26	25	21.91	1	22.20	22.20	24	20,763	0.12%
2021/02/25	0	0.00	43	22.06	22.30	-43	20,441	-0.21%
2021/02/24	5	21.80	10	21.99	21.90	-5	20,294	-0.02%
2021/02/23	9	21.71	0	0.00	21.75	9	20,153	0.04%
2021/02/22	1.1	21.89	30	21.84	21.80	-28.9	19,945	-0.14%
2021/02/19	3	21.72	0	0.00	21.85	3	19,837	0.02%
2021/02/18	0	0.00	15	21.65	21.90	-15	19,673	-0.08%
2021/02/17	8	21.83	13	21.81	21.75	-5	19,633	-0.03%
2021/02/05	7.1	21.88	15	21.85	21.90	-7.9	19,297	-0.04%
2021/02/04	14	21.83	1	22.05	21.80	13	19,223	0.07%
2021/02/03	5.2	21.68	0	0.00	21.80	5.2	19,168	0.03%
2021/02/02	34	21.48	3.7	21.79	21.50	30.3	19,207	0.16%
2021/02/01	7	21.26	5	21.45	21.35	2	19,073	0.01%
2021/01/29	4.1	21.68	5	21.70	21.45	-0.9	18,945	0.00%
2021/01/28	6.2	22.08	57.4	22.26	22.15	-51.2	18,567	-0.28%
2021/01/27	11	22.11	15	22.03	21.80	-4	17,970	-0.02%
2021/01/26	16	21.49	20	21.53	21.40	-4	17,454	-0.02%
2021/01/25	3	21.30	10	21.24	21.40	-7	17,231	-0.04%
2021/01/22	6	20.95	0	0.00	21.30	6	17,126	0.04%
2021/01/21	3	20.80	6	21.01	20.80	-3	17,116	-0.02%
2021/01/20	32	21.09	6	21.11	20.80	26	17,063	0.15%
2021/01/19	1	21.65	8	21.71	21.50	-7	16,553	-0.04%
2021/01/18	10	21.51	12	21.53	21.55	-2	16,285	-0.01%
2021/01/15	28	22.55	18	22.86	22.25	10	15,964	0.06%
2021/01/14	3.3	22.26	26	22.17	22.25	-22.7	15,247	-0.15%
2021/01/13	17	21.80	7	21.85	21.80	10	14,793	0.07%
2021/01/12	3.2	21.83	12.2	21.66	21.65	-9	14,595	-0.06%
2021/01/11	7	21.69	14	21.65	21.80	-7	14,313	-0.05%
2021/01/08	19.2	20.95	26	21.30	21.50	-6.8	14,022	-0.05%
2021/01/07	0.2	21.00	6.1	21.13	21.00	-5.9	13,760	-0.04%
2021/01/06	5	21.14	17.2	21.10	21.05	-12.2	13,606	-0.09%
2021/01/05	6.5	21.30	40	21.34	21.55	-33.6	13,173	-0.25%
2021/01/04	2	20.90	11	20.90	20.80	-9	12,853	-0.07%
2020/12/31	5	20.80	0	0.00	20.70	5	12,794	0.04%
2020/12/30	2	20.78	48	20.80	20.90	-46	12,734	-0.36%
2020/12/29	9	20.76	4.7	20.80	20.95	4.3	12,693	0.03%
2020/12/28	12	20.81	2	20.75	20.80	10	12,620	0.08%
2020/12/25	0	0.00	5	20.55	20.60	-5	12,638	-0.04%
2020/12/24	10	20.55	0	0.00	20.40	10	12,651	0.08%
2020/12/23	0	0.00	2	20.35	20.30	-2	12,625	-0.02%
2020/12/21	0	0.00	3	20.50	20.50	-3	12,678	-0.02%
2020/12/18	2	20.80	0	0.00	20.70	2	12,601	0.02%
2020/12/17	0	0.00	9	20.96	21.00	-9	12,419	-0.07%
2020/12/16	0	0.00	7	20.69	20.85	-7	12,187	-0.06%
2020/12/15	0	0.00	30	20.50	20.50	-30	12,107	-0.25%
2020/12/14	2	20.70	16	20.67	20.60	-14	11,954	-0.12%
2020/12/11	13	20.55	0	0.00	20.45	13	11,827	0.11%
2020/12/10	27.1	20.56	11	20.50	20.50	16.1	11,771	0.14%
2020/12/09	10	20.38	17	20.24	20.50	-7	11,429	-0.06%
2020/12/08	28.5	20.31	13.6	20.34	20.35	14.9	11,188	0.13%
2020/12/07	12	19.90	8	19.95	20.10	4	10,549	0.04%
2020/12/04	3	19.55	12	19.55	19.55	-9	10,110	-0.09%
2020/12/03	2	19.35	0	0.00	19.45	2	9,979	0.02%
2020/12/02	1	19.40	5	19.35	19.35	-4	9,941	-0.04%
2020/12/01	1	19.25	3	19.20	19.30	-2	9,993	-0.02%
2020/11/30	5	19.10	5.5	19.30	19.30	-0.5	10,289	0.00%
2020/11/27	1	19.35	2	19.30	19.25	-1	10,617	-0.01%
2020/11/26	0	0.00	4	19.50	19.55	-4	10,565	-0.04%
2020/11/25	4	19.60	9	19.53	19.55	-5	10,762	-0.05%
2020/11/24	1	19.65	6	19.68	19.60	-5	10,785	-0.05%
2020/11/23	0	0.00	1	19.70	19.70	-1	10,790	-0.01%
2020/11/20	0.3	19.50	6	19.55	19.55	-5.7	10,704	-0.05%
2020/11/19	0.3	19.40	2	19.50	19.50	-1.7	10,855	-0.02%
2020/11/18	0.2	19.50	6	19.51	19.55	-5.8	10,804	-0.05%
2020/11/17	5	19.50	0	0.00	19.40	5	10,887	0.05%
2020/11/16	0	0.00	6	19.33	19.40	-6	11,036	-0.05%
2020/11/13	2	19.08	1	19.15	19.10	1	10,936	0.01%
2020/11/12	8	19.09	12	19.15	19.10	-4	10,938	-0.04%
2020/11/11	1	19.05	10	19.28	19.35	-9	10,973	-0.08%
2020/11/10	13.2	18.91	8	19.03	19.10	5.2	10,799	0.05%
2020/11/09	2	18.75	2	18.95	18.95	0	10,688	0.00%
2020/11/06	14	18.85	30	18.90	18.90	-16	10,631	-0.15%
2020/11/05	0	0.00	0.9	18.75	18.85	-0.9	10,731	-0.01%
2020/11/04	30	18.75	30	18.70	18.70	0	10,895	0.00%
2020/11/02	0	0.00	0	18.70	18.65	0	11,041	0.00%
2020/10/30	30	18.95	0	0.00	18.60	30	11,214	0.27%
2020/10/29	1	18.95	2	18.78	18.95	-1	11,114	-0.01%
2020/10/28	0	0.00	1	18.75	18.75	-1	11,010	-0.01%
2020/10/26	0	0.00	2	18.60	18.65	-2	11,163	-0.02%
2020/10/23	1	18.60	0	0.00	18.60	1	11,203	0.01%
2020/10/22	11	18.55	0	0.00	18.50	11	11,314	0.10%
2020/10/21	4	18.56	1	18.60	18.50	3	11,217	0.03%
2020/10/20	1	18.60	3	18.55	18.60	-2	11,280	-0.02%
2020/10/19	4	18.60	0	0.00	18.55	4	11,369	0.04%
2020/10/16	51	18.70	2	18.60	18.55	49	11,463	0.43%
2020/10/15	6	18.77	3	18.70	18.70	3	11,616	0.03%
2020/10/14	2	18.83	1	18.95	18.95	1	11,855	0.01%
2020/10/13	2	18.75	0	0.00	18.70	2	12,644	0.02%
2020/10/12	52.2	18.60	2	18.85	18.70	50.2	13,454	0.37%
2020/10/08	3	18.87	1	18.90	18.85	2	13,774	0.01%
2020/10/07	1	19.00	0	0.00	18.90	1	13,994	0.01%
2020/10/06	1.3	19.00	2	19.10	19.00	-0.7	14,320	0.00%
2020/10/05	3	18.95	5	19.15	18.90	-2	14,469	-0.01%
2020/09/30	4	19.18	1	19.30	19.05	3	14,696	0.02%
2020/09/29	0.3	19.30	2	19.35	19.35	-1.7	14,990	-0.01%
2020/09/28	0.3	19.25	0	0.00	19.30	0.3	15,118	0.00%
2020/09/25	0	0.00	3	18.80	18.90	-3	15,290	-0.02%
2020/09/24	14	18.90	0	0.00	18.80	14	15,362	0.09%
2020/09/23	4.3	19.13	0	0.00	19.15	4.3	15,432	0.03%
2020/09/22	26	19.14	0	0.00	19.10	26	15,484	0.17%
2020/09/21	0	0.00	11	19.63	19.35	-11	15,530	-0.07%
2020/09/18	0.2	19.65	0	0.00	19.70	0.2	15,606	0.00%
2020/09/16	1	19.55	0.2	19.40	19.35	0.8	15,678	0.01%
2020/09/15	1	19.45	3.5	19.41	19.45	-2.5	15,849	-0.02%
2020/09/14	1	19.15	20	19.15	19.15	-19	15,963	-0.12%
2020/09/11	0	19.10	0	0.00	19.15	0	16,078	0.00%
2020/09/10	1.2	19.14	0	0.00	19.10	1.2	16,183	0.01%
2020/09/09	5	18.95	10	18.95	19.00	-5	16,241	-0.03%
2020/09/08	5	19.10	0	0.00	19.20	5	16,220	0.03%
2020/09/07	11	19.24	0	0.00	19.10	11	16,361	0.07%
2020/09/04	3	18.97	2	19.13	19.20	1	16,455	0.01%
2020/09/03	19	19.46	17	19.63	19.25	2	16,475	0.01%
2020/09/02	46	19.61	30	19.45	19.60	16	16,239	0.10%
2020/09/01	0	0.00	3	18.90	18.85	-3	15,781	-0.02%
2020/08/31	1	18.70	0	0.00	18.50	1	15,761	0.01%
2020/08/27	7	18.82	6	19.03	18.90	1	15,778	0.01%
2020/08/26	1	18.90	2	18.85	18.95	-1	15,771	-0.01%
2020/08/25	20	18.83	9	18.78	18.80	11	15,912	0.07%
2020/08/24	1	18.40	0	0.00	18.45	1	16,007	0.01%
2020/08/21	4	18.34	1	18.50	18.40	3	16,093	0.02%
2020/08/20	10	18.40	4	18.43	18.35	6	15,943	0.04%
2020/08/19	15	18.65	5	18.70	18.60	10	15,746	0.06%
2020/08/18	1	18.70	3	18.72	18.75	-2	15,642	-0.01%
2020/08/17	3	18.60	0	0.00	18.70	3	15,667	0.02%
2020/08/14	6	18.63	1	18.65	18.65	5	15,663	0.03%
2020/08/13	11	18.50	0	0.00	18.60	11	15,700	0.07%
2020/08/12	4	18.64	0	0.00	18.65	4	15,674	0.03%
2020/08/11	1	19.00	0	0.00	18.80	1	15,679	0.01%
2020/08/10	11.2	18.94	2	18.85	19.00	9.2	15,801	0.06%
2020/08/07	11	18.65	4	18.70	18.70	7	15,840	0.04%
2020/08/06	22	18.65	0	0.00	18.75	22	15,887	0.14%
2020/08/05	1	18.65	1	18.65	18.60	0	15,880	0.00%
2020/08/04	11	18.47	0	0.00	18.45	11	15,828	0.07%
2020/08/03	4	18.45	0	0.00	18.35	4	15,804	0.03%
2020/07/31	18	18.50	0	0.00	18.65	18	15,733	0.11%
2020/07/30	1	18.45	0	0.00	18.45	1	15,632	0.01%
2020/07/29	5	18.44	5	18.34	18.25	0	15,560	0.00%
2020/07/28	10	18.32	10	18.35	18.30	0	15,654	0.00%
2020/07/27	7	18.40	0.3	18.40	18.35	6.7	15,768	0.04%
2020/07/24	6	18.51	0	0.00	18.45	6	15,856	0.04%
2020/07/21	2	18.65	19	18.88	18.85	-17	15,918	-0.11%
2020/07/20	18	18.45	0	0.00	18.50	18	15,865	0.11%
2020/07/17	28	18.43	5	18.45	18.40	23	15,815	0.15%
2020/07/16	22.2	20.10	5	20.10	20.00	17.2	15,249	0.11%
2020/07/15	1	20.25	0	0.00	20.20	1	14,580	0.01%
2020/07/14	9	20.21	6	20.30	20.10	3	14,213	0.02%
2020/07/13	2	20.23	0	0.00	20.25	2	14,007	0.01%
2020/07/10	0.1	20.00	2	20.00	20.00	-1.9	13,953	-0.01%
2020/07/09	7	20.29	14	20.41	20.15	-7	13,924	-0.05%
2020/07/08	0	0.00	75	20.32	20.40	-75	13,653	-0.55%
2020/07/07	3	20.05	24	20.03	20.05	-21	13,266	-0.16%
2020/07/06	6	19.96	14	19.96	20.05	-8	13,210	-0.06%
2020/07/03	0	0.00	6	19.83	19.80	-6	13,180	-0.05%
2020/07/02	8	19.70	17	19.84	19.95	-9	13,274	-0.07%
2020/07/01	0	0.00	5	19.60	19.55	-5	13,300	-0.04%
2020/06/30	10	19.38	0	0.00	19.25	10	13,330	0.08%
2020/06/29	2	19.35	0	0.00	19.45	2	13,548	0.01%
2020/06/24	3	19.55	0	0.00	19.45	3	13,556	0.02%
2020/06/23	3	19.25	0	0.00	19.40	3	13,543	0.02%
2020/06/22	1	19.20	0	0.00	19.20	1	13,556	0.01%
2020/06/19	1	19.70	2	19.55	19.50	-1	13,614	-0.01%
2020/06/18	0	0.00	5	19.58	19.55	-5	13,515	-0.04%
2020/06/17	3	19.35	0	0.00	19.35	3	13,523	0.02%
2020/06/16	0	0.00	2	19.20	19.15	-2	13,735	-0.01%
2020/06/12	2	18.93	2	18.80	18.90	0	14,423	0.00%
2020/06/11	2	19.20	0	0.00	19.10	2	14,618	0.01%
2020/06/10	1.2	19.14	11	19.19	19.10	-9.8	14,741	-0.07%
2020/06/09	0	0.00	5	19.20	19.20	-5	15,118	-0.03%
2020/06/05	10	19.10	21	19.06	19.10	-11	15,240	-0.07%
2020/06/03	2	19.05	1	19.05	19.00	1	15,658	0.01%
2020/06/02	1	18.95	8	18.95	19.00	-7	15,664	-0.04%
2020/06/01	0	0.00	12	18.95	18.90	-12	15,699	-0.08%
2020/05/28	8	18.54	0	0.00	18.40	8	15,346	0.05%
2020/05/27	3	18.52	10	18.70	18.65	-7	15,425	-0.05%
2020/05/26	5	18.59	0	0.00	18.55	5	15,503	0.03%
2020/05/22	2	18.45	0	0.00	18.40	2	15,530	0.01%
2020/05/19	6	18.50	1	18.55	18.50	5	15,477	0.03%
2020/05/18	1	18.35	0	0.00	18.45	1	15,490	0.01%
2020/05/15	25	18.44	0	0.00	18.45	25	15,571	0.16%
2020/05/14	4	18.70	0	0.00	18.60	4	15,371	0.03%
2020/05/13	1	19.00	7.2	18.97	19.00	-6.2	15,291	-0.04%
2020/05/12	5	18.90	0	0.00	18.80	5	15,227	0.03%
2020/05/11	0.2	18.85	10	18.95	18.80	-9.8	15,188	-0.06%
2020/05/08	0	0.00	2	18.85	18.80	-2	15,081	-0.01%
2020/05/07	0	0.00	21	18.75	18.70	-21	15,020	-0.14%
2020/05/06	1	18.55	0	0.00	18.65	1	14,995	0.01%
2020/05/04	2	18.63	0	0.00	18.60	2	14,921	0.01%
2020/04/30	0	0.00	3	19.00	19.10	-3	14,818	-0.02%
2020/04/29	2	19.08	1	19.05	19.10	1	14,753	0.01%
2020/04/28	0	0.00	0.1	19.00	18.95	-0.1	14,786	0.00%
2020/04/27	0	0.00	1	18.70	18.90	-1	15,015	-0.01%
2020/04/24	1	18.55	10	18.70	18.55	-9	14,964	-0.06%
2020/04/23	2	18.65	0	0.00	18.75	2	14,936	0.01%
2020/04/21	12	18.49	0	0.00	18.45	12	14,599	0.08%
2020/04/17	2	18.80	7	18.88	18.70	-5	14,279	-0.04%
2020/04/16	2	18.70	0	0.00	18.85	2	14,118	0.01%
2020/04/15	20	18.78	6	18.66	18.85	14	13,974	0.10%
2020/04/14	0	0.00	25	18.55	18.55	-25	13,737	-0.18%
2020/04/13	0	0.00	3	18.30	18.35	-3	13,580	-0.02%
2020/04/10	2.2	18.28	0	0.00	18.30	2.2	13,588	0.02%
2020/04/09	0	0.00	7	18.25	18.30	-7	13,617	-0.05%
2020/04/08	2	18.15	4	18.18	18.10	-2	13,490	-0.01%
2020/04/07	6	18.11	3	18.25	18.10	3	13,391	0.02%
2020/04/06	0	0.00	12	17.97	18.10	-12	13,184	-0.09%
2020/04/01	2	17.75	2	17.70	17.75	0	12,974	0.00%
2020/03/31	3	17.85	11	17.66	17.30	-8	12,808	-0.06%
2020/03/27	5	17.40	1	17.35	17.40	4	12,423	0.03%
2020/03/26	1	17.30	11	17.25	17.20	-10	12,348	-0.08%
2020/03/25	10	17.15	6	17.15	17.15	4	12,456	0.03%
2020/03/23	0	0.00	2	15.68	15.50	-2	12,403	-0.02%
2020/03/20	2	16.08	0	0.00	16.20	2	12,425	0.02%
2020/03/19	6	15.85	3	15.60	15.70	3	12,163	0.02%
2020/03/18	11	16.36	4	16.45	16.50	7	11,735	0.06%
2020/03/17	9	16.48	3	16.40	16.50	6	11,487	0.05%
2020/03/16	13	16.87	1	16.90	16.75	12	11,272	0.11%
2020/03/13	5	16.57	3	17.02	17.10	2	11,112	0.02%
2020/03/12	30	17.31	0	0.00	17.20	30	10,597	0.28%
2020/03/11	1	17.85	3	17.80	17.85	-2	10,275	-0.02%
2020/03/10	7.2	17.73	20	17.94	17.90	-12.8	10,250	-0.13%
2020/03/09	8	17.91	2	17.95	17.90	6	10,060	0.06%
2020/03/06	12	18.15	0	0.00	18.05	12	9,760	0.12%
2020/03/05	2	18.13	0	0.00	18.15	2	9,657	0.02%
2020/03/04	1	18.15	12	18.14	18.20	-11	9,640	-0.11%
2020/03/03	0	0.00	20	18.19	18.15	-20	9,605	-0.21%
2020/03/02	3	18.13	0	0.00	18.10	3	9,672	0.03%
2020/02/27	10	18.25	0	0.00	18.45	10	10,656	0.09%
2020/02/25	5	18.21	0	0.00	18.20	5	10,569	0.05%
2020/02/24	2	18.38	0	0.00	18.30	2	10,610	0.02%
2020/02/20	18	18.41	0	0.00	18.40	18	10,780	0.17%
2020/02/19	5	18.35	0	0.00	18.35	5	10,867	0.05%
2020/02/18	1	18.40	0	0.00	18.40	1	10,882	0.01%
2020/02/12	0	0.00	4	18.50	18.55	-4	11,234	-0.04%
2020/02/11	1.8	18.44	0	0.00	18.40	1.8	11,281	0.02%
2020/02/10	0.2	18.50	0	0.00	18.40	0.2	11,380	0.00%
2020/02/07	0	0.00	7	18.55	18.55	-7	11,651	-0.06%
2020/02/06	7	18.45	0	0.00	18.60	7	12,424	0.06%
2020/02/04	3	18.25	0	0.00	18.40	3	12,713	0.02%
2020/02/03	1	18.00	42	18.08	18.15	-41	12,822	-0.32%
2020/01/31	10	18.41	5	18.45	18.35	5	12,770	0.04%
2020/01/30	12	18.49	2	18.50	18.35	10	12,702	0.08%
2020/01/20	5	19.10	90	19.10	19.10	-85	12,399	-0.69%
2020/01/17	5	18.95	2	19.00	19.00	3	12,351	0.02%
2020/01/16	3	18.85	5	19.00	18.95	-2	12,359	-0.02%
2020/01/15	1	18.95	10	19.00	19.00	-9	12,507	-0.07%
2020/01/14	0	0.00	5	18.90	18.95	-5	12,613	-0.04%
2020/01/13	0	18.90	0	0.00	18.90	0	12,635	0.00%
2020/01/10	2.2	18.77	0	0.00	18.75	2.2	12,688	0.02%
2020/01/06	0	0.00	10	18.75	18.90	-10	13,147	-0.08%
2019/12/31	0	0.00	6	18.90	18.85	-6	13,362	-0.04%
2019/12/26	1	18.95	0	0.00	19.00	1	13,305	0.01%
2019/12/24	1	18.90	0	0.00	18.95	1	13,375	0.01%
2019/12/18	1	18.80	7.1	18.85	19.00	-6.1	13,142	-0.05%
2019/12/17	5	18.85	0	0.00	19.00	5	12,963	0.04%
2019/12/16	0	0.00	6.3	18.85	18.85	-6.3	12,788	-0.05%
2019/12/13	0.3	18.85	5	18.85	18.85	-4.7	12,756	-0.04%
2019/12/12	0	0.00	7	18.71	18.75	-7	12,662	-0.06%
2019/12/11	0	0.00	2	18.75	18.70	-2	12,643	-0.02%
2019/12/10	3	18.70	0	0.00	18.75	3	12,621	0.02%
2019/12/09	1	18.80	0	0.00	18.90	1	12,554	0.01%
2019/12/06	0	0.00	5	18.85	18.85	-5	12,692	-0.04%
2019/12/04	2	18.80	5	18.80	18.85	-3	12,621	-0.02%
2019/12/02	2	18.55	3	18.72	18.70	-1	12,720	-0.01%
2019/11/29	0	0.00	3	18.80	18.80	-3	12,669	-0.02%
2019/11/28	0	0.00	35	18.89	18.90	-35	12,702	-0.28%
2019/11/26	2	18.85	0	0.00	18.75	2	12,767	0.02%
2019/11/25	11	18.85	295	18.90	18.90	-284	11,634	-2.44%	大賣/鉅額交易
2019/11/22	2	18.90	50	18.90	18.90	-48	11,714	-0.41%
2019/11/21	2	18.80	0	0.00	18.90	2	11,761	0.02%
2019/11/20	10	18.95	20	18.98	19.00	-10	11,701	-0.09%
2019/11/19	11	18.88	0	0.00	18.90	11	11,818	0.09%
2019/11/18	3	18.75	33	18.81	18.90	-30	11,891	-0.25%
2019/11/14	4	18.41	1	18.45	18.50	3	11,920	0.03%
2019/11/13	3	18.35	0	0.00	18.30	3	12,032	0.02%
2019/11/12	21	18.50	0	0.00	18.45	21	12,326	0.17%
2019/11/11	16	18.74	1	18.65	18.65	15	12,307	0.12%
2019/11/08	2	18.83	0	0.00	18.80	2	12,197	0.02%
2019/11/07	2	18.70	2	18.65	18.70	0	12,095	0.00%
2019/11/06	8	18.76	21.4	18.79	18.70	-13.4	11,995	-0.11%
2019/11/05	25.3	18.96	32	18.98	19.05	-6.7	11,818	-0.06%
2019/11/01	1	18.20	0	0.00	18.20	1	11,000	0.01%
2019/10/30	0	0.00	0.1	18.20	18.20	-0.1	10,954	0.00%
2019/10/29	0	0.00	10	18.25	18.25	-10	10,925	-0.09%
2019/10/28	0	0.00	0.3	18.30	18.30	-0.3	10,823	0.00%
2019/10/24	3	18.25	20	18.25	18.25	-17	10,714	-0.16%
2019/10/23	0	0.00	35	18.24	18.25	-35	10,716	-0.33%
2019/10/22	3	18.25	25	18.21	18.10	-22	10,629	-0.21%
2019/10/18	2	18.00	0	0.00	17.90	2	10,529	0.02%
2019/10/17	0	0.00	2	17.75	17.90	-2	10,518	-0.02%
2019/10/16	3	17.80	0	17.85	17.85	3	10,294	0.03%
2019/10/15	16	17.80	1	17.80	17.80	15	10,153	0.15%
2019/10/14	5	17.90	0	0.00	17.90	5	10,099	0.05%
2019/10/09	3	17.75	6	17.80	17.70	-3	10,220	-0.03%
2019/10/04	2	17.85	0	0.00	17.90	2	10,315	0.02%
2019/10/03	4	17.83	0	0.00	17.90	4	10,373	0.04%
2019/10/02	1	17.95	0	0.00	17.95	1	10,382	0.01%
2019/09/27	2	17.93	0	0.00	17.90	2	10,344	0.02%
2019/09/24	3	18.25	20	18.35	18.30	-17	10,386	-0.16%
2019/09/20	21	18.05	0.6	18.10	18.05	20.4	10,415	0.20%
2019/09/17	1	18.30	10	18.25	18.30	-9	10,361	-0.09%
2019/09/16	20	18.25	0	0.00	18.35	20	10,594	0.19%
2019/09/12	2	18.30	1	18.35	18.40	1	10,709	0.01%
2019/09/11	3	18.12	0	0.00	18.20	3	10,735	0.03%
2019/09/09	1	18.15	5	18.15	18.25	-4	10,562	-0.04%
2019/09/06	7	18.19	2	18.15	18.20	5	10,503	0.05%
2019/09/05	6	18.14	1	18.10	18.10	5	10,408	0.05%
2019/09/04	5	17.90	20	18.05	18.00	-15	10,261	-0.15%
2019/09/02	0.5	18.10	1	18.00	18.05	-0.5	10,403	0.00%
2019/08/30	40	17.85	1	17.95	17.95	39	10,282	0.38%
2019/08/28	2	17.63	20	17.60	17.65	-18	10,077	-0.18%
2019/08/27	1	17.60	0	0.00	17.60	1	10,051	0.01%
2019/08/26	2	17.45	0	0.00	17.50	2	10,022	0.02%
2019/08/22	28	17.46	0	0.00	17.50	28	10,016	0.28%
2019/08/21	2	17.65	0	0.00	17.55	2	10,063	0.02%
2019/08/20	9	17.79	1	17.80	17.65	8	9,838	0.08%
2019/08/19	9	17.93	4	17.85	17.80	5	9,671	0.05%
2019/08/16	23	17.87	0	0.00	17.85	23	9,614	0.24%
2019/08/15	18	17.83	11	17.85	17.65	7	9,373	0.07%
2019/08/14	1	18.30	0	0.00	18.15	1	9,001	0.01%
2019/08/13	4	18.41	0	0.00	18.45	4	8,776	0.05%
2019/08/12	10	18.55	0	0.00	18.55	10	8,830	0.11%
2019/08/08	1	18.55	0	0.00	18.60	1	8,871	0.01%
2019/08/07	1	18.35	0	0.00	18.50	1	8,997	0.01%
2019/08/06	6	18.40	0	0.00	18.55	6	9,133	0.07%
2019/08/02	0	0.00	4	18.81	18.85	-4	9,185	-0.04%
2019/08/01	2	19.05	0	0.00	18.95	2	9,134	0.02%
2019/07/31	1	19.10	2	19.05	19.10	-1	9,115	-0.01%
2019/07/30	10	19.15	0	0.00	19.25	10	9,084	0.11%
2019/07/29	0	0.00	1	19.20	19.25	-1	9,269	-0.01%
2019/07/26	0	0.00	2	19.25	19.15	-2	9,295	-0.02%
2019/07/25	1	19.35	0	0.00	19.45	1	9,238	0.01%
2019/07/24	2	19.25	11	19.30	19.30	-9	9,258	-0.10%
2019/07/23	2	19.20	0	0.00	19.25	2	9,258	0.02%
2019/07/22	4	19.00	0	0.00	19.05	4	9,252	0.04%
2019/07/19	4	19.25	0	0.00	19.20	4	9,203	0.04%
2019/07/18	7	19.26	0	0.00	19.30	7	9,223	0.08%
2019/07/16	8	19.45	0	0.00	19.50	8	9,336	0.09%
2019/07/15	6	19.35	1	19.40	19.45	5	9,360	0.05%
2019/07/12	17	20.45	1	20.50	20.45	16	9,324	0.17%
2019/07/11	6	20.32	0	0.00	20.35	6	9,311	0.06%
2019/07/10	14	20.26	0	0.00	20.25	14	9,354	0.15%
2019/07/09	0	0.00	5	20.30	20.30	-5	9,387	-0.05%
2019/07/08	11	20.31	0	0.00	20.30	11	9,347	0.12%
2019/07/04	5	20.45	2	20.45	20.55	3	9,477	0.03%
2019/07/03	7	20.48	0	0.00	20.45	7	9,512	0.07%
2019/07/02	2	20.55	0	0.00	20.60	2	9,677	0.02%
2019/07/01	5	20.53	6	20.55	20.50	-1	9,702	-0.01%
2019/06/28	2	20.35	2	20.28	20.35	0	9,609	0.00%
2019/06/27	0	0.00	2	20.25	20.25	-2	9,603	-0.02%
2019/06/26	0	0.00	2	20.10	20.20	-2	9,611	-0.02%
2019/06/24	0	0.00	0	20.15	20.15	0	9,640	0.00%
2019/06/19	0	0.00	2	19.98	20.00	-2	9,485	-0.02%
2019/06/17	0	0.00	4	19.89	19.80	-4	9,375	-0.04%
2019/06/13	0	0.00	2	19.80	19.90	-2	9,478	-0.02%
2019/06/12	0	0.00	2	19.90	19.85	-2	9,693	-0.02%
2019/06/11	0	0.00	2	19.90	19.95	-2	9,714	-0.02%
2019/06/10	0	0.00	10	19.84	19.85	-10	9,677	-0.10%
2019/06/06	0	0.00	5	19.60	19.60	-5	9,560	-0.05%
2019/06/03	0	0.00	14	19.50	19.45	-14	9,660	-0.14%
2019/05/31	5	19.55	1	19.65	19.65	4	9,709	0.04%
2019/05/30	0	0.00	21	19.30	19.40	-21	9,586	-0.22%
2019/05/27	0	0.00	0.1	19.05	19.05	-0.1	10,087	0.00%
2019/05/24	1	19.00	0	0.00	19.00	1	10,163	0.01%
2019/05/22	1	19.00	0	0.00	18.95	1	10,146	0.01%
2019/05/20	1	18.80	2	18.90	18.85	-1	10,214	-0.01%
2019/05/16	2	18.83	10	18.85	18.75	-8	10,203	-0.08%
2019/05/14	20	18.91	0.1	19.20	19.10	19.9	10,188	0.20%
2019/05/13	2	19.20	1	19.20	19.20	1	10,044	0.01%
2019/05/10	0	0.00	1	19.50	19.50	-1	10,174	-0.01%
2019/05/09	5	19.50	0	0.00	19.35	5	10,223	0.05%
2019/05/08	0	0.00	1	19.70	19.65	-1	10,250	-0.01%
2019/05/06	4	19.65	14	19.64	19.60	-10	10,626	-0.09%
2019/05/03	1	19.95	1	20.00	20.00	0	10,420	0.00%
2019/05/02	12	19.94	0	0.00	19.90	12	10,420	0.12%
2019/04/30	1	19.95	0	0.00	19.95	1	10,445	0.01%
2019/04/29	5	19.82	0	0.00	19.90	5	10,433	0.05%
2019/04/26	3	19.75	2	19.75	19.85	1	10,405	0.01%
2019/04/24	2	19.80	0	0.00	19.85	2	10,465	0.02%
2019/04/23	3	19.55	0	0.00	19.70	3	10,416	0.03%
2019/04/22	9	19.74	0	0.00	19.70	9	10,346	0.09%
2019/04/19	2	19.60	21	19.67	19.60	-19	10,338	-0.18%
2019/04/18	0	0.00	16	19.63	19.60	-16	10,344	-0.15%
2019/04/17	0	0.00	1	19.45	19.50	-1	10,327	-0.01%
2019/04/16	2	19.33	0	0.00	19.35	2	10,112	0.02%
2019/04/12	12	19.30	2	19.30	19.25	10	10,076	0.10%
2019/04/11	2	19.43	2	19.55	19.35	0	10,102	0.00%
2019/04/10	0	0.00	2	19.53	19.55	-2	10,053	-0.02%
2019/04/09	1	19.40	20	19.40	19.50	-19	9,955	-0.19%
2019/04/08	2	19.45	0	0.00	19.50	2	9,935	0.02%
2019/04/03	2	19.10	0	0.00	19.15	2	9,729	0.02%
2019/04/02	0	0.00	1	19.05	19.10	-1	9,683	-0.01%
2019/04/01	13	19.10	1	19.05	19.05	12	9,660	0.12%
2019/03/29	10	18.95	0	0.00	19.15	10	9,531	0.10%
2019/03/27	2	19.05	0.6	19.00	19.00	1.4	9,500	0.01%
2019/03/26	1	18.85	2	18.95	18.90	-1	9,466	-0.01%
2019/03/25	10	18.79	0	0.00	18.85	10	9,456	0.11%
2019/03/22	12	19.09	0	0.00	19.10	12	9,221	0.13%
2019/03/20	0	0.00	1	18.95	19.00	-1	9,270	-0.01%
2019/03/19	0	0.00	1	19.00	19.00	-1	9,244	-0.01%
2019/03/12	2	18.80	3	18.85	18.80	-1	9,302	-0.01%
2019/03/08	6	18.80	0	0.00	18.90	6	9,367	0.06%
2019/03/05	1	18.85	0	0.00	18.90	1	9,530	0.01%
2019/03/04	11	18.95	1	19.00	18.95	10	9,568	0.10%
2019/02/27	6	19.08	16	19.02	19.10	-10	9,392	-0.11%
2019/02/26	0	0.00	5	18.79	18.80	-5	9,065	-0.06%
2019/02/22	56	18.25	0	0.00	18.35	56	8,646	0.65%
2019/02/20	20	18.30	0	0.00	18.30	20	8,696	0.23%
2019/02/19	1	18.25	1	18.30	18.30	0	8,623	0.00%
2019/02/18	15	18.20	2	18.30	18.20	13	8,650	0.15%
2019/02/15	1	18.10	0	0.00	18.10	1	8,676	0.01%
2019/02/14	3	18.18	0	0.00	18.15	3	8,603	0.03%
2019/02/13	1	18.20	0	0.00	18.35	1	8,586	0.01%
2019/02/12	1	18.40	0	0.00	18.45	1	8,516	0.01%
2019/02/11	5	18.40	15	18.45	18.50	-10	8,457	-0.12%
2019/01/29	2	18.05	0	0.00	18.10	2	8,079	0.02%
2019/01/28	0	0.00	2	18.05	18.10	-2	7,968	-0.03%
2019/01/25	6	17.85	0	0.00	17.80	6	7,712	0.08%
2019/01/23	1	17.55	0	0.00	17.60	1	7,638	0.01%
2019/01/16	1	17.50	0	0.00	17.50	1	7,636	0.01%
2019/01/10	1	17.50	1	17.55	17.55	0	7,861	0.00%
2019/01/09	0	0.00	2	17.55	17.60	-2	7,801	-0.03%
2019/01/07	1	17.30	0	0.00	17.45	1	7,819	0.01%
2019/01/04	11	17.07	0	0.00	17.10	11	7,823	0.14%
2019/01/03	2	17.33	0	0.00	17.40	2	8,101	0.02%
2018/12/28	1	17.50	0	0.00	17.45	1	8,103	0.01%
2018/12/27	1	17.55	0	0.00	17.50	1	8,195	0.01%
2018/12/26	1	17.45	0	0.00	17.50	1	8,252	0.01%
2018/12/21	2	17.43	0	0.00	17.40	2	8,369	0.02%
2018/12/18	1	17.50	0	0.00	17.50	1	8,287	0.01%
2018/12/10	2	17.33	0	0.00	17.30	2	8,338	0.02%
2018/12/07	1	17.50	0	0.00	17.55	1	8,196	0.01%
2018/12/06	3	17.52	0	0.00	17.55	3	8,204	0.04%
2018/12/05	1	17.70	0	0.00	17.80	1	7,978	0.01%
2018/12/04	4	17.98	0	0.00	17.90	4	7,972	0.05%
2018/12/03	0	0.00	10	17.86	17.90	-10	7,930	-0.13%
2018/11/29	0.9	17.65	0	0.00	17.50	0.9	7,609	0.01%
2018/11/27	2	17.55	0	0.00	17.65	2	7,466	0.03%
2018/11/23	11	17.35	0	0.00	17.50	11	7,428	0.15%
2018/11/22	1	17.45	0	0.00	17.40	1	7,448	0.01%
2018/11/20	2	17.60	0	0.00	17.50	2	7,587	0.03%
2018/11/19	1	17.60	1	17.80	17.70	0	7,908	0.00%
2018/11/14	1	17.30	0	0.00	17.35	1	7,966	0.01%
2018/11/09	3	17.43	0	0.00	17.45	3	7,957	0.04%
2018/11/08	0	0.00	1	17.90	17.80	-1	7,919	-0.01%
2018/11/07	8	17.73	4	17.65	17.85	4	7,877	0.05%
2018/11/06	2	17.43	1	17.50	17.45	1	7,924	0.01%
2018/11/05	2	17.35	0	0.00	17.50	2	8,001	0.02%
2018/11/02	10	17.29	5	17.35	17.35	5	8,043	0.06%
2018/11/01	0	0.00	1	17.20	17.20	-1	8,172	-0.01%
2018/10/29	0	0.00	1	16.85	16.90	-1	8,124	-0.01%
2018/10/26	1	16.80	0	0.00	16.75	1	8,220	0.01%
2018/10/25	12	16.76	13	16.81	16.85	-1	8,255	-0.01%
2018/10/24	6	17.06	2	17.05	17.00	4	8,291	0.05%
2018/10/23	9	17.06	1	17.05	17.05	8	8,272	0.10%
2018/10/22	4	17.15	0	0.00	17.10	4	8,235	0.05%
2018/10/19	2	17.13	0	0.00	17.15	2	8,188	0.02%
2018/10/18	1	17.20	0	0.00	17.20	1	8,116	0.01%
2018/10/17	4	17.51	1	17.60	17.45	3	8,199	0.04%
2018/10/16	6	17.43	0	0.00	17.35	6	8,387	0.07%
2018/10/15	7	17.41	0	0.00	17.40	7	8,438	0.08%
2018/10/12	3	17.40	0	0.00	17.65	3	8,395	0.04%
2018/10/11	21	17.58	0	0.00	17.45	21	8,529	0.25%
2018/10/09	17	18.46	0	0.00	18.45	17	8,235	0.21%
2018/10/08	1	18.50	0	0.00	18.55	1	8,276	0.01%
2018/10/05	4	18.50	0	0.00	18.50	4	8,319	0.05%
2018/10/04	3	18.65	0	0.00	18.60	3	8,239	0.04%
2018/10/03	1	18.95	0	0.00	18.90	1	8,253	0.01%
2018/10/02	2	18.80	0	0.00	18.85	2	8,303	0.02%
2018/09/26	1	18.70	0	0.00	18.75	1	8,270	0.01%
2018/09/25	1	18.70	0	0.00	18.70	1	8,276	0.01%
2018/09/21	3	18.68	0	0.00	18.80	3	8,301	0.04%
2018/09/14	2	18.78	9	18.83	18.85	-7	8,604	-0.08%
2018/09/12	1	18.70	0	0.00	18.75	1	8,752	0.01%
2018/09/10	2	18.73	0	0.00	18.65	2	9,576	0.02%
2018/09/07	1	18.80	0	0.00	18.95	1	9,644	0.01%
2018/09/05	1	19.10	0	0.00	19.00	1	9,722	0.01%
2018/09/03	0	0.00	1	19.25	19.25	-1	9,787	-0.01%
2018/08/31	0	0.00	4	19.25	19.25	-4	9,839	-0.04%
2018/08/30	1	19.10	0	0.00	19.10	1	9,885	0.01%
2018/08/29	0	0.00	1	19.15	19.20	-1	9,937	-0.01%
2018/08/27	0	0.00	2	19.20	19.15	-2	9,975	-0.02%
2018/08/24	3	19.00	1	19.05	19.05	2	10,183	0.02%
2018/08/23	5	18.60	0	0.00	18.65	5	9,863	0.05%
2018/08/22	0	0.00	1	18.75	18.65	-1	9,795	-0.01%
2018/08/21	3	18.70	4	18.70	18.70	-1	9,717	-0.01%
2018/08/16	0	0.00	2	18.65	18.85	-2	9,611	-0.02%
2018/08/15	1	18.75	0	0.00	18.75	1	9,603	0.01%
2018/08/14	1	18.90	2	18.80	18.90	-1	9,581	-0.01%
2018/08/13	20	18.80	50	18.84	18.75	-30	9,580	-0.31%
2018/08/10	3	18.90	28	18.95	18.90	-25	9,501	-0.26%
2018/08/09	2	18.95	0	0.00	19.00	2	9,414	0.02%
2018/08/08	6	19.25	0	0.00	19.15	6	9,413	0.06%
2018/08/06	3	19.00	0	0.00	19.05	3	9,307	0.03%
2018/08/02	4	19.01	0	0.00	19.00	4	9,934	0.04%
2018/08/01	4	19.11	0	0.00	19.15	4	9,911	0.04%
2018/07/31	10	18.90	0	0.00	19.00	10	9,834	0.10%
2018/07/27	2	18.80	0	18.85	18.85	2	9,633	0.02%
2018/07/24	1	18.95	0	0.00	19.00	1	9,781	0.01%
2018/07/23	1	18.95	6	18.98	18.95	-5	9,831	-0.05%
2018/07/20	33	19.87	0	0.00	19.85	33	9,736	0.34%
2018/07/19	2	19.80	93	19.80	19.85	-91	9,541	-0.95%
2018/07/18	2	19.68	0	0.00	19.80	2	9,519	0.02%
2018/07/17	5	19.70	0	0.00	19.65	5	9,464	0.05%
2018/07/16	8	19.50	0	0.00	19.50	8	9,272	0.09%
2018/07/13	23	19.48	1	19.40	19.40	22	9,235	0.24%
2018/07/12	1	19.25	0	0.00	19.30	1	9,145	0.01%
2018/07/11	0	0.00	3	19.20	19.25	-3	9,136	-0.03%
2018/07/09	1	19.00	0	0.00	19.00	1	9,217	0.01%
2018/07/06	3	18.83	0	0.00	18.80	3	9,303	0.03%
2018/07/03	1	19.00	0	0.00	18.95	1	9,544	0.01%
2018/07/02	2	19.15	0	0.00	19.00	2	9,607	0.02%
2018/06/28	22	18.97	0	0.00	18.95	22	9,424	0.23%
2018/06/27	17	19.16	0	0.00	19.10	17	9,332	0.18%
2018/06/26	1	19.10	0	0.00	19.25	1	9,280	0.01%
2018/06/25	9	19.22	0	0.00	19.20	9	9,177	0.10%
2018/06/22	7	19.26	0	0.00	19.25	7	9,052	0.08%
2018/06/20	4	19.46	0	0.00	19.55	4	8,960	0.04%
2018/06/15	4	19.55	0	0.00	19.85	4	8,709	0.05%
2018/06/14	97	19.70	0	0.00	19.60	97	8,385	1.16%
2018/06/13	1	19.80	0	0.00	19.80	1	8,281	0.01%
2018/06/12	3	19.85	1	19.90	19.80	2	8,365	0.02%
2018/06/08	2	19.95	0	0.00	19.95	2	8,284	0.02%
2018/06/05	31	19.85	0	0.00	19.80	31	8,152	0.38%
2018/06/04	6	19.81	0	0.00	19.75	6	8,082	0.07%
2018/05/31	2	19.70	0	0.00	19.70	2	8,012	0.02%
2018/05/30	2	19.85	2	19.85	19.75	0	7,769	0.00%
2018/05/29	0	0.00	1	20.10	20.05	-1	7,812	-0.01%
2018/05/28	2	19.95	0	0.00	19.95	2	7,875	0.03%
2018/05/25	5	19.80	0	0.00	19.80	5	8,012	0.06%
2018/05/22	0	0.00	2	19.85	19.85	-2	8,334	-0.02%
2018/05/18	1	19.85	5	19.85	19.85	-4	8,517	-0.05%
2018/05/17	4	20.01	2	20.10	19.85	2	8,628	0.02%
2018/05/16	1	19.80	0	0.00	20.05	1	8,686	0.01%
2018/05/15	2	19.93	1	20.00	19.95	1	8,806	0.01%
2018/05/11	0	0.00	3	20.15	20.20	-3	9,149	-0.03%
2018/05/10	15	19.84	11	19.74	19.80	4	9,003	0.04%
2018/05/09	5	19.35	2	19.45	19.35	3	8,612	0.03%
2018/05/08	2	19.25	0	0.00	19.35	2	8,695	0.02%
2018/05/07	3	19.20	1.2	19.12	19.15	1.8	8,732	0.02%
2018/05/04	2	19.25	0	0.00	19.20	2	8,783	0.02%
2018/05/03	1	19.30	0	0.00	19.25	1	8,958	0.01%
2018/04/30	1	19.40	0.1	19.45	19.40	0.9	9,315	0.01%
2018/04/27	12	19.54	0	0.00	19.45	12	9,199	0.13%
2018/04/25	0	0.00	0	19.70	19.65	0	9,077	0.00%
2018/04/24	0	0.00	1	19.60	19.55	-1	9,074	-0.01%
2018/04/20	0	0.00	20	19.90	19.90	-20	9,074	-0.22%
2018/04/17	4	19.58	0	0.00	19.60	4	9,185	0.04%
2018/04/16	3	19.70	0	0.00	19.70	3	9,153	0.03%
2018/04/13	1	19.85	0	0.00	19.95	1	9,155	0.01%
2018/04/12	6	19.55	0	0.00	19.50	6	9,032	0.07%
2018/04/10	2	19.53	0	0.00	19.55	2	9,028	0.02%
2018/04/09	0	0.00	2	19.60	19.55	-2	8,998	-0.02%
2018/04/03	2	19.90	0	0.00	19.80	2	8,842	0.02%
2018/03/31	2	19.95	0	0.00	19.95	2	8,879	0.02%
2018/03/30	2	19.93	20.5	19.90	19.80	-18.5	8,876	-0.21%
2018/03/29	3	19.90	30	19.93	19.85	-27	8,787	-0.31%
2018/03/28	1	19.95	0	0.00	19.95	1	8,697	0.01%
2018/03/27	1	20.05	0	0.00	20.05	1	8,714	0.01%
2018/03/23	5	19.70	0	0.00	19.90	5	8,700	0.06%
2018/03/21	5	20.30	0	0.00	20.25	5	8,645	0.06%
2018/03/20	20	20.15	0	0.00	20.25	20	8,761	0.23%
2018/03/13	0	0.00	1	20.65	20.70	-1	8,457	-0.01%
2018/03/09	50	20.50	0	0.00	20.40	50	8,513	0.59%
2018/03/08	1	20.30	0	0.00	20.35	1	8,510	0.01%
2018/03/02	1	20.00	0	0.00	20.00	1	8,935	0.01%
2018/02/22	3	19.87	0	0.00	19.80	3	8,689	0.03%
2018/02/12	1	19.80	0	0.00	19.75	1	8,700	0.01%
2018/02/08	264	20.05	45	20.20	19.95	219	8,772	2.50%	大買/鉅額交易
2018/02/07	1	20.30	50	20.35	20.10	-49	8,787	-0.56%
2018/02/06	22	20.03	6	20.35	19.80	16	8,814	0.18%
2018/02/05	14	21.00	0	0.00	20.90	14	8,541	0.16%
2018/01/31	1	21.25	0	0.00	21.70	1	9,034	0.01%
2018/01/30	4	21.50	0	0.00	21.35	4	8,911	0.04%
2018/01/29	17	21.55	3	21.70	21.70	14	8,862	0.16%
2018/01/26	2	21.40	3	22.00	21.40	-1	8,834	-0.01%
2018/01/25	82	21.54	16	21.43	21.80	66	8,693	0.76%
2018/01/24	2	20.75	0.9	20.75	20.90	1.1	8,270	0.01%
2018/01/23	2	20.80	0	0.00	20.85	2	8,710	0.02%
2018/01/22	0	0.00	1	20.75	20.80	-1	8,832	-0.01%
2018/01/19	0	0.00	3	20.92	20.95	-3	8,918	-0.03%
2018/01/18	0	0.00	2	20.75	20.80	-2	8,934	-0.02%
2018/01/17	0	0.00	4	20.64	20.80	-4	8,968	-0.04%
2018/01/15	2	20.45	0	0.00	20.45	2	8,988	0.02%
2018/01/12	0	0.00	1	20.60	20.60	-1	9,018	-0.01%
2018/01/11	8	20.38	0	0.00	20.30	8	8,971	0.09%
2018/01/10	5	20.71	0	0.00	20.75	5	8,930	0.06%
2018/01/09	1	20.90	0	0.00	20.90	1	9,020	0.01%
2018/01/04	3	20.78	0	0.00	20.90	3	9,393	0.03%
2018/01/03	1	21.00	0	0.00	20.95	1	9,550	0.01%