仁寶 (2324)-玉山-南京東路券商分點個股進出

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
35.15
漲跌
▼0.05
漲幅
-0.14%
成交量
16,705張
產業
上市電腦週邊類股
1821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－玉山-南京東路券商分點個股進出

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

玉山-南京東路券商分點個股進出
玉山-南京東路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
2024/06/26	2	35.15	3	35.15	35.15	-1	29,366	0.00%
2024/06/25	4.4	35.14	1	35.05	35.20	3.4	29,515	0.01%
2024/06/24	7.4	35.35	0	0.00	35.25	7.4	29,260	0.03%
2024/06/21	12.3	36.03	3	36.00	35.85	9.3	29,159	0.03%
2024/06/20	4	36.06	12	36.36	36.25	-8	28,916	-0.03%
2024/06/19	3.4	36.01	3	36.20	36.20	0.4	29,081	0.00%
2024/06/18	5.7	36.12	2	36.20	36.05	3.7	29,054	0.01%
2024/06/17	3.4	35.86	6.1	35.92	35.85	-2.7	29,574	-0.01%
2024/06/14	5.6	35.72	2	35.75	35.75	3.6	29,813	0.01%
2024/06/13	15.3	35.90	1	36.00	35.85	14.3	29,810	0.05%
2024/06/12	6.3	35.48	1	35.60	35.50	5.3	30,293	0.02%
2024/06/11	7.4	35.71	2	35.85	35.70	5.4	30,359	0.02%
2024/06/07	8.4	36.16	15	36.29	36.10	-6.6	30,372	-0.02%
2024/06/06	14.1	36.54	1	36.80	36.35	13.1	30,722	0.04%
2024/06/05	26.6	36.74	3	36.45	36.30	23.6	30,748	0.08%
2024/06/04	48.3	37.15	7	37.74	36.90	41.3	30,745	0.13%
2024/06/03	15.7	37.40	4	37.58	37.50	11.7	30,451	0.04%
2024/05/31	0.3	37.33	0	0.00	37.05	0.3	30,470	0.00%
2024/05/30	17.1	37.26	3	37.17	37.15	14.1	30,247	0.05%
2024/05/29	14	38.31	6	38.10	38.10	8	33,697	0.02%
2024/05/28	26	38.66	7	38.69	38.60	19	33,602	0.06%
2024/05/27	18.3	38.98	21	39.09	39.30	-2.7	33,649	-0.01%
2024/05/24	20	38.41	15	38.70	38.50	5	33,871	0.01%
2024/05/23	45.1	38.94	35.3	38.99	38.15	9.8	33,266	0.03%
2024/05/22	41.5	38.82	91.2	39.67	40.30	-49.7	32,107	-0.15%
2024/05/21	5	36.38	4	36.15	36.75	1	29,821	0.00%
2024/05/20	3	36.80	5	36.80	36.75	-2	29,697	-0.01%
2024/05/17	31.4	37.38	20.2	37.15	37.10	11.2	29,730	0.04%
2024/05/16	8	37.65	7.1	37.41	37.45	0.9	29,809	0.00%
2024/05/15	4.7	37.51	6.8	37.61	36.55	-2.2	30,121	-0.01%
2024/05/14	31.8	37.99	31	37.86	37.35	0.8	30,051	0.00%
2024/05/13	2	36.35	21	36.26	36.50	-19	28,937	-0.07%
2024/05/10	1.1	35.99	5.2	36.05	36.40	-4.1	29,174	-0.01%
2024/05/09	1.1	36.18	0	0.00	36.25	1.1	29,187	0.00%
2024/05/08	0	0.00	3	35.90	36.00	-3	29,033	-0.01%
2024/05/07	3	35.18	0.2	35.50	35.60	2.8	29,106	0.01%
2024/05/06	0	0.00	1	35.75	35.60	-1	29,050	0.00%
2024/05/03	0	35.30	15	35.50	35.10	-15	29,716	-0.05%
2024/05/02	2	35.05	0	0.00	35.05	2	30,087	0.01%
2024/04/30	2	35.85	0	0.00	35.80	2	30,122	0.01%
2024/04/29	0	0.00	0.1	36.40	36.35	-0.1	30,559	0.00%
2024/04/26	0	0.00	24	36.08	36.00	-24	31,554	-0.08%
2024/04/25	0.3	35.24	2	34.95	35.50	-1.7	32,093	-0.01%
2024/04/24	0	0.00	1	35.55	35.50	-1	32,671	0.00%
2024/04/23	3	34.37	5	34.30	34.50	-2	32,739	-0.01%
2024/04/22	2.2	34.60	0	0.00	34.20	2.2	32,862	0.01%
2024/04/19	2.5	35.28	0.3	35.82	35.30	2.2	32,811	0.01%
2024/04/18	10.1	35.50	10	35.70	36.05	0.1	32,823	0.00%
2024/04/17	1.7	35.61	2	35.53	35.60	-0.3	33,090	0.00%
2024/04/16	2.3	35.67	6	35.92	35.30	-3.7	33,636	-0.01%
2024/04/15	1.1	36.46	1.1	36.45	36.30	0	34,543	0.00%
2024/04/12	13.1	36.57	1	36.50	36.40	12.1	35,140	0.03%
2024/04/11	24.7	36.72	2.2	36.65	36.85	22.5	35,475	0.06%
2024/04/10	3.5	36.91	9	37.05	36.60	-5.5	36,142	-0.02%
2024/04/09	3.5	36.43	1.2	36.45	36.45	2.3	36,798	0.01%
2024/04/08	11.2	35.86	2.6	36.09	35.95	8.6	37,651	0.02%
2024/04/03	2	36.85	4.1	37.00	36.55	-2.1	38,743	-0.01%
2024/04/02	3	36.67	5	36.82	36.85	-2	40,335	0.00%
2024/04/01	2.5	36.34	2	36.55	36.55	0.5	42,947	0.00%
2024/03/29	30.5	35.87	3.1	36.01	36.20	27.4	45,500	0.06%
2024/03/28	14.3	38.17	2.6	38.20	38.30	11.7	46,371	0.03%
2024/03/27	0	0.00	2	38.23	38.10	-2	47,113	0.00%
2024/03/26	2	37.95	2	37.80	37.90	0	49,405	0.00%
2024/03/25	1.4	38.70	9	38.71	38.55	-7.6	53,777	-0.01%
2024/03/22	11	38.56	24	38.72	38.65	-13	54,284	-0.02%
2024/03/21	6.1	38.31	6.7	38.35	38.40	-0.6	54,988	0.00%
2024/03/20	7.3	38.05	8.4	38.11	37.90	-1.1	54,984	0.00%
2024/03/19	2.1	37.25	2.5	37.40	37.20	-0.4	55,002	0.00%
2024/03/18	0.2	36.85	2	37.00	36.90	-1.8	55,410	0.00%
2024/03/15	0.1	36.60	7.1	37.04	37.00	-7	55,491	-0.01%
2024/03/14	17	36.82	60	36.85	36.65	-43	55,260	-0.08%
2024/03/13	10	37.25	18	37.41	36.70	-8	55,030	-0.01%
2024/03/12	10.1	36.44	1.3	36.52	37.20	8.8	54,872	0.02%
2024/03/11	22.5	36.99	2.1	37.02	36.90	20.4	54,603	0.04%
2024/03/08	4.4	36.82	14.1	36.66	36.65	-9.7	54,474	-0.02%
2024/03/07	16.2	36.41	0	0.00	36.55	16.2	54,118	0.03%
2024/03/06	5	37.74	0.1	37.80	37.55	4.9	53,599	0.01%
2024/03/05	33	37.90	18.3	37.74	37.80	14.8	53,461	0.03%
2024/03/04	78.1	38.99	90.8	39.64	38.00	-12.7	52,965	-0.02%
2024/03/01	2	36.65	1.2	36.87	36.70	0.8	49,312	0.00%
2024/02/29	31.4	36.23	0	0.00	36.50	31.4	49,162	0.06%
2024/02/27	29.1	37.23	53	36.93	36.50	-23.9	48,643	-0.05%
2024/02/26	2.2	36.00	9	35.96	36.00	-6.8	47,815	-0.01%
2024/02/23	3	36.47	4	36.40	36.20	-1	47,759	0.00%
2024/02/22	0.2	36.70	2	36.58	36.75	-1.8	47,852	0.00%
2024/02/21	2.3	36.65	7.5	36.69	36.75	-5.2	47,736	-0.01%
2024/02/20	0.3	36.80	5	36.78	36.80	-4.7	47,744	-0.01%
2024/02/19	10.2	36.60	11	36.63	36.90	-0.8	47,640	0.00%
2024/02/16	20	36.71	5	36.80	36.85	15	47,432	0.03%
2024/02/15	3.4	35.95	3	35.77	35.80	0.4	46,988	0.00%
2024/02/05	1	35.90	2	35.93	35.90	-1	46,768	0.00%
2024/02/02	1.1	35.82	4	36.14	35.80	-2.9	46,629	-0.01%
2024/02/01	0	0.00	20	36.10	36.40	-20	46,487	-0.04%
2024/01/31	1.2	35.88	16.6	35.79	35.85	-15.4	46,345	-0.03%
2024/01/30	13	36.27	5	36.17	36.00	8	46,228	0.02%
2024/01/29	4	36.25	4	36.16	36.35	0	46,094	0.00%
2024/01/26	16.1	35.79	4	35.73	35.50	12.1	45,936	0.03%
2024/01/25	1	37.45	9.2	37.30	37.20	-8.2	45,153	-0.02%
2024/01/24	16.2	37.04	10.5	37.40	36.85	5.7	44,784	0.01%
2024/01/23	29	37.33	30	37.55	37.55	-1	44,688	0.00%
2024/01/22	36.3	37.25	20.1	37.31	37.60	16.2	44,242	0.04%
2024/01/19	18.2	35.84	26	35.70	36.30	-7.8	43,240	-0.02%
2024/01/18	4.2	34.83	12	35.22	34.80	-7.9	42,754	-0.02%
2024/01/17	12	34.61	6	34.65	34.55	6	42,118	0.01%
2024/01/16	11.1	34.98	4	35.00	35.00	7.1	41,998	0.02%
2024/01/15	3.4	35.72	3	35.60	35.55	0.4	41,748	0.00%
2024/01/12	37.5	35.50	16	35.50	35.60	21.5	41,713	0.05%
2024/01/11	12	36.03	4	36.04	36.10	8	41,571	0.02%
2024/01/10	4.1	36.28	3	36.15	35.85	1.1	41,583	0.00%
2024/01/09	29	37.24	60	37.48	36.95	-31	41,042	-0.08%
2024/01/08	2	37.95	0	0.00	37.75	2	40,032	0.00%
2024/01/05	18	37.27	9	37.03	36.95	9	39,758	0.02%
2024/01/04	22.4	37.29	14	37.41	37.30	8.4	39,379	0.02%
2024/01/03	53.3	38.73	54	38.33	38.10	-0.8	38,862	0.00%
2024/01/02	11.1	39.36	43	39.09	39.55	-31.9	38,130	-0.08%
2023/12/29	11	39.58	25.2	39.43	39.85	-14.2	37,329	-0.04%
2023/12/28	58.2	39.31	45.6	39.32	38.95	12.6	36,084	0.03%
2023/12/27	99.7	39.97	136.1	40.14	40.20	-36.4	34,511	-0.11%	大賣/
2023/12/26	80	38.37	89.3	38.63	39.05	-9.3	31,846	-0.03%
2023/12/25	67.5	37.48	34.1	37.07	37.10	33.4	29,191	0.11%
2023/12/22	34	36.19	6	36.13	36.10	28	27,245	0.10%
2023/12/21	93.4	36.94	19.2	36.78	36.70	74.2	26,262	0.28%
2023/12/20	39.2	36.31	158.9	36.73	37.40	-119.8	23,885	-0.50%	大賣/鉅額交易
2023/12/19	37.2	34.17	36.6	34.09	34.00	0.6	19,249	0.00%
2023/12/18	31	34.93	27.2	35.23	34.60	3.8	18,792	0.02%
2023/12/15	0.2	33.19	3	33.20	33.05	-2.8	17,746	-0.02%
2023/12/14	15.3	34.08	13.3	33.70	33.65	2	17,422	0.01%
2023/12/13	6.2	32.95	25.2	33.32	33.75	-19	16,926	-0.11%
2023/12/12	0.1	32.05	3	32.07	32.00	-2.9	16,677	-0.02%
2023/12/11	0.2	31.45	7	31.89	32.20	-6.8	16,723	-0.04%
2023/12/08	0	0.00	1.1	31.20	31.20	-1.1	16,423	-0.01%
2023/12/07	2.1	31.32	0	0.00	30.95	2.1	16,698	0.01%
2023/12/06	0	0.00	30	31.07	31.25	-30	16,978	-0.18%
2023/12/05	7	30.47	3.1	30.40	30.40	3.9	16,872	0.02%
2023/12/04	0	0.00	4	30.75	30.60	-4	17,041	-0.02%
2023/12/01	9.2	30.46	2	30.85	30.35	7.2	17,274	0.04%
2023/11/30	3.1	30.70	0	0.00	30.90	3.1	17,485	0.02%
2023/11/29	1	30.85	3	30.97	30.75	-2	17,308	-0.01%
2023/11/27	0.2	30.60	0	0.00	30.35	0.2	18,073	0.00%
2023/11/24	15.2	30.43	0	0.00	30.25	15.2	18,300	0.08%
2023/11/22	0.1	30.78	0.2	30.90	30.80	-0.1	19,074	0.00%
2023/11/21	0.2	31.03	3.1	31.13	31.20	-2.9	19,818	-0.01%
2023/11/20	0	0.00	4	30.61	30.75	-4	20,759	-0.02%
2023/11/17	0	0.00	1.1	30.45	30.35	-1.1	21,344	0.00%
2023/11/16	4	30.09	7	30.25	30.00	-3	22,307	-0.01%
2023/11/15	11.3	30.33	4	30.59	30.25	7.3	23,218	0.03%
2023/11/14	0.4	30.17	1	30.30	30.25	-0.6	24,883	0.00%
2023/11/13	0.2	30.10	37.1	30.10	30.10	-36.9	27,522	-0.13%
2023/11/10	0.2	29.45	2	29.75	29.75	-1.8	29,703	-0.01%
2023/11/09	2.1	29.42	0	0.00	29.60	2.1	33,727	0.01%
2023/11/08	7	29.69	9	29.95	29.95	-2	35,377	-0.01%
2023/11/07	4.1	29.23	0.2	29.50	29.40	3.9	35,719	0.01%
2023/11/06	0	0.00	8	29.61	29.80	-8	36,046	-0.02%
2023/11/03	7.1	28.94	0	0.00	28.95	7.1	36,127	0.02%
2023/11/02	0.1	29.30	32.1	29.26	29.10	-32	36,526	-0.09%
2023/11/01	0	0.00	52.3	28.51	28.70	-52.3	36,874	-0.14%
2023/10/31	26.1	28.47	1	28.40	28.05	25.1	37,021	0.07%
2023/10/30	4	28.85	1	28.80	28.80	3	37,252	0.01%
2023/10/27	3.1	29.25	0	0.00	29.05	3.1	37,367	0.01%
2023/10/26	10	28.55	12	29.21	29.05	-2	37,935	-0.01%
2023/10/25	0.2	29.35	0	0.00	29.05	0.2	38,055	0.00%
2023/10/24	0	0.00	13.3	29.06	29.45	-13.3	38,267	-0.03%
2023/10/20	11.2	28.63	0	0.00	28.80	11.2	39,091	0.03%
2023/10/19	0	0.00	107	29.16	29.25	-107	39,612	-0.27%	大賣/鉅額交易
2023/10/18	10.5	28.76	5	28.84	28.95	5.5	40,159	0.01%
2023/10/17	11	29.41	1	29.50	29.35	10	40,677	0.02%
2023/10/16	18.8	29.53	8	29.55	29.50	10.8	43,130	0.03%
2023/10/13	12.3	29.95	1	30.20	30.20	11.3	46,846	0.02%
2023/10/12	3.1	30.60	9	30.78	30.80	-6	48,229	-0.01%
2023/10/11	5.3	30.65	58.4	30.83	30.80	-53.1	48,798	-0.11%
2023/10/06	6.3	30.46	0	30.55	30.50	6.3	50,264	0.01%
2023/10/05	3	30.55	3	30.70	30.85	0	50,285	0.00%
2023/10/04	4.2	30.44	0	0.00	30.50	4.2	50,368	0.01%
2023/10/03	1.1	31.24	3	30.93	30.90	-1.9	50,569	0.00%
2023/10/02	8	30.97	6	30.96	30.90	2	50,758	0.00%
2023/09/28	4.2	30.92	0	0.00	30.70	4.2	50,653	0.01%
2023/09/27	0	0.00	4	30.94	31.00	-4	50,576	-0.01%
2023/09/26	5	30.65	2	30.60	30.70	3	50,905	0.01%
2023/09/25	0.1	30.66	2	30.60	30.60	-1.9	51,029	0.00%
2023/09/22	0.4	30.76	3	30.77	30.85	-2.6	51,327	-0.01%
2023/09/21	6.1	30.35	5	30.40	30.55	1.1	51,904	0.00%
2023/09/20	4.2	30.58	0	0.00	30.55	4.2	51,754	0.01%
2023/09/19	4	31.03	0	0.00	30.95	4	51,653	0.01%
2023/09/18	0	0.00	1	31.20	31.05	-1	51,861	0.00%
2023/09/15	1.3	31.67	0	0.00	31.80	1.3	52,131	0.00%
2023/09/14	13	31.77	10	31.97	31.85	3	52,095	0.01%
2023/09/12	1.1	30.76	14	30.94	31.35	-12.9	54,129	-0.02%
2023/09/11	7.3	30.78	0	0.00	30.80	7.3	54,301	0.01%
2023/09/08	0.3	31.82	0	0.00	31.75	0.3	54,225	0.00%
2023/09/07	0.4	31.75	3	31.75	31.40	-2.7	54,489	0.00%
2023/09/06	1.1	31.86	0.8	32.00	32.00	0.3	54,459	0.00%
2023/09/05	11.5	32.31	0	0.00	32.00	11.5	54,492	0.02%
2023/09/04	1.1	31.66	9	31.57	31.85	-7.9	54,597	-0.01%
2023/09/01	13	31.87	0	0.00	31.80	13	54,596	0.02%
2023/08/31	20.2	31.90	2.1	31.86	31.90	18.1	54,525	0.03%
2023/08/30	8.2	33.13	3	32.88	32.90	5.2	54,063	0.01%
2023/08/29	9.2	33.34	5	33.43	33.35	4.2	54,588	0.01%
2023/08/28	2.4	32.80	2	33.00	33.00	0.4	54,608	0.00%
2023/08/25	36.3	33.27	5.8	33.04	33.15	30.5	55,001	0.06%
2023/08/24	9.4	34.11	3.3	33.90	33.95	6.1	54,612	0.01%
2023/08/23	19.3	34.35	8	34.41	34.40	11.3	54,144	0.02%
2023/08/22	17.1	34.85	7	35.50	34.75	10.1	54,201	0.02%
2023/08/21	23.1	34.88	6.1	34.90	34.65	17	53,634	0.03%
2023/08/18	43.5	35.45	13	35.87	34.75	30.5	53,128	0.06%
2023/08/17	70	37.02	96.4	37.01	37.00	-26.3	51,737	-0.05%
2023/08/16	90.3	34.99	46.5	34.93	35.95	43.8	49,308	0.09%
2023/08/15	17.1	35.24	93.6	35.31	35.80	-76.5	47,305	-0.16%
2023/08/14	11	32.81	60.6	32.84	32.75	-49.6	43,592	-0.11%
2023/08/11	0	0.00	13	30.85	30.75	-13	42,224	-0.03%
2023/08/10	10.4	30.01	2.3	30.05	30.00	8.1	42,016	0.02%
2023/08/09	4	31.48	1.2	31.51	31.55	2.8	41,821	0.01%
2023/08/08	0.4	31.00	3	31.40	31.40	-2.6	41,932	-0.01%
2023/08/07	12.2	30.04	9	30.75	30.95	3.2	41,845	0.01%
2023/08/04	4.1	29.40	3	30.00	30.05	1.1	41,764	0.00%
2023/08/02	14.6	29.62	6.2	29.49	29.45	8.4	41,937	0.02%
2023/08/01	17.2	30.07	13	30.27	30.30	4.2	41,504	0.01%
2023/07/31	13.5	30.54	3	31.07	30.45	10.5	41,356	0.03%
2023/07/28	3.6	30.96	4	31.18	31.30	-0.5	40,709	0.00%
2023/07/27	6	31.03	5	31.85	30.95	1	40,510	0.00%
2023/07/26	9	31.40	12	31.45	31.65	-3	40,367	-0.01%
2023/07/25	11	32.47	26.7	32.29	31.80	-15.7	40,130	-0.04%
2023/07/24	11	31.49	6	31.53	31.65	5	39,360	0.01%
2023/07/21	8.2	30.90	15.9	30.58	31.05	-7.8	38,783	-0.02%
2023/07/20	17.4	30.83	57.2	30.60	30.45	-39.8	38,203	-0.10%
2023/07/19	87.6	32.08	38	31.88	31.10	49.6	37,560	0.13%
2023/07/18	182.9	35.38	119.2	34.96	34.45	63.7	35,272	0.18%	大買/大賣/
2023/07/17	33	32.80	230.7	33.08	33.55	-197.7	31,798	-0.62%	大賣/鉅額交易
2023/07/14	96.2	30.55	16	29.97	30.50	80.2	30,673	0.26%
2023/07/13	53.2	30.91	43.1	31.34	30.55	10.1	30,077	0.03%
2023/07/12	6	29.36	9.4	29.41	29.55	-3.4	28,557	-0.01%
2023/07/11	3.3	28.65	3	28.95	28.95	0.3	28,473	0.00%
2023/07/10	7.1	28.47	40	28.45	28.70	-32.9	28,477	-0.12%
2023/07/07	4.1	29.08	1	29.25	29.20	3.1	28,339	0.01%
2023/07/06	0.1	29.90	7	29.89	29.80	-6.9	28,080	-0.02%
2023/07/05	2.2	30.15	1	30.45	30.05	1.2	27,977	0.00%
2023/07/04	21.1	30.26	31	30.21	30.25	-9.9	28,041	-0.04%
2023/07/03	36	29.61	20.1	29.71	29.70	15.9	27,839	0.06%
2023/06/30	6	29.17	0	0.00	29.25	6	27,788	0.02%
2023/06/29	14	29.42	16	29.86	29.50	-2	27,774	-0.01%
2023/06/28	5	28.81	25.2	28.98	29.05	-20.2	27,222	-0.07%
2023/06/27	2	28.80	1	28.65	28.75	1	27,184	0.00%
2023/06/26	12	29.02	0	0.00	29.10	12	27,173	0.04%
2023/06/21	10.3	29.23	3.6	29.22	29.35	6.7	27,009	0.02%
2023/06/20	3	28.40	12	28.35	28.90	-9	26,804	-0.03%
2023/06/19	26.6	28.29	14	28.53	28.55	12.6	26,509	0.05%
2023/06/16	18.1	29.96	104	29.49	29.90	-86	25,537	-0.34%	大賣/
2023/06/15	22.2	28.56	1.7	28.51	28.70	20.5	24,314	0.08%
2023/06/14	5.3	28.70	2	28.60	28.55	3.3	24,163	0.01%
2023/06/13	3	28.88	13.1	28.98	29.00	-10.1	24,213	-0.04%
2023/06/12	17.2	28.69	4.1	28.81	28.50	13.1	23,926	0.05%
2023/06/09	3.1	28.74	10.4	28.76	28.85	-7.3	23,889	-0.03%
2023/06/08	0	0.00	37	28.54	28.20	-37	23,909	-0.15%
2023/06/07	24.2	28.11	37.1	28.22	28.45	-12.9	23,649	-0.05%
2023/06/06	0	0.00	4.5	28.03	28.00	-4.5	23,409	-0.02%
2023/06/05	30.2	28.52	41	28.58	28.25	-10.8	23,204	-0.05%
2023/06/02	9	28.29	49.3	28.23	28.40	-40.3	22,916	-0.18%
2023/06/01	38.1	27.26	2	27.15	27.30	36.1	22,195	0.16%
2023/05/31	2	27.58	2	27.68	27.85	0	21,705	0.00%
2023/05/30	18.4	27.64	6	27.69	27.55	12.4	20,963	0.06%
2023/05/29	23.1	27.95	66.2	28.26	28.15	-43.1	20,625	-0.21%
2023/05/26	6.1	27.33	13.3	27.48	27.55	-7.2	19,923	-0.04%
2023/05/25	16	26.85	12	27.30	27.35	4	19,340	0.02%
2023/05/24	0	0.00	8	26.78	27.00	-8	18,896	-0.04%
2023/05/23	0	26.32	4	26.35	26.45	-4	18,417	-0.02%
2023/05/22	3	26.57	1.1	26.94	26.70	1.9	18,037	0.01%
2023/05/19	9	26.13	1.5	26.42	26.40	7.5	17,650	0.04%
2023/05/18	13	26.41	8	26.68	26.45	5	17,539	0.03%
2023/05/17	0	0.00	2.3	26.37	26.35	-2.3	17,261	-0.01%
2023/05/16	6	25.86	5	25.99	26.00	1	16,926	0.01%
2023/05/15	1.3	25.90	2.2	25.76	25.90	-0.9	16,867	-0.01%
2023/05/12	1	25.70	5.6	25.76	25.85	-4.6	16,744	-0.03%
2023/05/11	1	25.70	5.6	25.76	25.85	-4.6	16,429	-0.03%
2023/05/10	4.1	25.36	2	25.58	25.60	2.1	16,053	0.01%
2023/05/09	2	25.25	2	25.13	25.35	0	15,868	0.00%
2023/05/08	0	0.00	3	24.47	24.60	-3	15,673	-0.02%
2023/05/05	2.2	24.11	0	0.00	24.15	2.2	15,584	0.01%
2023/05/03	0.1	24.40	5	24.31	24.40	-4.9	15,683	-0.03%
2023/05/02	2	24.15	2	24.35	24.30	0	15,828	0.00%
2023/04/28	1.1	23.81	0	0.00	23.95	1.1	15,869	0.01%
2023/04/27	0.1	23.85	1	23.60	23.75	-0.9	15,757	-0.01%
2023/04/26	11.4	23.80	6	23.85	23.75	5.4	15,773	0.03%
2023/04/25	4.4	23.68	11	23.70	23.70	-6.7	15,642	-0.04%
2023/04/24	16.4	24.00	25	23.90	23.95	-8.6	15,494	-0.06%
2023/04/21	9.1	24.50	0	0.00	24.40	9.1	15,237	0.06%
2023/04/20	35.2	24.13	0	0.00	24.15	35.2	14,956	0.24%
2023/04/19	12	25.69	15	25.65	25.65	-3	14,496	-0.02%
2023/04/18	1	25.10	0	0.00	25.15	1	13,798	0.01%
2023/04/17	0	0.00	21	25.19	25.15	-21	13,663	-0.15%
2023/04/14	2	25.28	0.1	25.35	25.25	1.9	13,369	0.01%
2023/04/13	1	25.55	2	25.80	25.55	-1	13,242	-0.01%
2023/04/12	1	25.60	4	25.75	25.75	-3	13,085	-0.02%
2023/04/11	1	25.65	8	25.73	25.75	-7	12,964	-0.05%
2023/04/10	1.5	25.67	12	25.70	25.65	-10.5	12,817	-0.08%
2023/04/07	1	25.45	1	25.60	25.65	0	12,730	0.00%
2023/04/06	0.2	25.20	1	25.00	25.45	-0.8	12,503	-0.01%
2023/03/31	0	0.00	5.1	25.35	25.25	-5.1	12,322	-0.04%
2023/03/30	0	0.00	5	25.00	25.25	-5	12,469	-0.04%
2023/03/29	15.5	24.70	0	0.00	24.80	15.5	12,536	0.12%
2023/03/28	1	24.55	10.2	24.75	24.70	-9.2	12,867	-0.07%
2023/03/27	10	24.90	0	0.00	24.75	10	13,389	0.07%
2023/03/24	0	0.00	2	24.80	24.70	-2	13,798	-0.01%
2023/03/22	0	0.00	5	24.45	24.70	-5	13,471	-0.04%
2023/03/20	3	24.02	0	0.00	24.00	3	13,388	0.02%
2023/03/17	1.1	24.15	0	0.00	24.20	1.1	13,338	0.01%
2023/03/16	0.2	24.03	8	24.08	24.20	-7.8	13,026	-0.06%
2023/03/15	0	24.30	0	0.00	24.25	0	12,778	0.00%
2023/03/14	2	24.50	1	24.30	24.35	1	12,691	0.01%
2023/03/13	5	24.54	22	24.55	24.65	-17	12,629	-0.13%
2023/03/10	0	0.00	19.1	24.65	24.65	-19.1	12,437	-0.15%
2023/03/09	1	24.75	0	0.00	24.75	1	12,385	0.01%
2023/03/08	0	0.00	3	24.80	24.80	-3	12,562	-0.02%
2023/03/07	0.1	24.75	11.1	24.75	24.85	-11	12,695	-0.09%
2023/03/06	3.2	24.66	0	0.00	24.85	3.2	12,786	0.03%
2023/03/03	0	0.00	6	24.36	24.40	-6	12,706	-0.05%
2023/03/02	5	24.35	10.6	24.30	24.25	-5.6	12,801	-0.04%
2023/03/01	5	24.30	1	24.35	24.25	4	12,786	0.03%
2023/02/24	14	24.13	0.2	24.20	24.15	13.8	12,860	0.11%
2023/02/23	5	24.00	40.1	23.99	24.15	-35.1	12,846	-0.27%
2023/02/22	0	0.00	24	23.60	23.70	-24	12,771	-0.19%
2023/02/21	1	23.60	7	23.61	23.65	-6	12,798	-0.05%
2023/02/20	4	23.55	13	23.60	23.60	-9	12,920	-0.07%
2023/02/17	2	23.58	0	0.00	23.55	2	13,002	0.02%
2023/02/15	2	23.40	11.1	23.50	23.50	-9.1	13,040	-0.07%
2023/02/14	5	23.65	0	0.00	23.50	5	12,968	0.04%
2023/02/13	1	23.35	18	23.64	23.70	-17	12,924	-0.13%
2023/02/10	1	23.50	16	23.60	23.45	-15	12,848	-0.12%
2023/02/09	0	0.00	5	23.70	23.55	-5	12,789	-0.04%
2023/02/08	0	0.00	11	23.60	23.50	-11	12,855	-0.09%
2023/02/07	0	0.00	25.4	23.58	23.60	-25.4	12,873	-0.20%
2023/02/06	0.2	23.15	11.3	23.39	23.40	-11.1	12,765	-0.09%
2023/02/03	0	0.00	7	23.04	22.95	-7	12,554	-0.06%
2023/02/02	0	0.00	31	22.98	23.05	-31	12,592	-0.25%
2023/02/01	9	22.75	1	22.80	22.80	8	12,490	0.06%
2023/01/31	33.6	22.71	0	0.00	22.60	33.6	12,547	0.27%
2023/01/30	2	22.83	1	23.00	23.20	1	12,313	0.01%
2023/01/17	1	22.85	2	22.83	22.85	-1	12,125	-0.01%
2023/01/16	2	22.65	0	0.00	22.75	2	12,192	0.02%
2023/01/13	3	22.73	0	0.00	22.70	3	12,389	0.02%
2023/01/12	1	22.85	0	0.00	22.70	1	12,602	0.01%
2023/01/11	0.1	22.95	0	0.00	22.90	0.1	12,773	0.00%
2023/01/10	0	0.00	0.3	23.17	23.25	-0.3	12,964	0.00%
2023/01/09	4	23.18	0	0.00	23.30	4	13,108	0.03%
2023/01/05	0.2	23.25	3	23.00	23.00	-2.8	13,362	-0.02%
2023/01/04	1	23.10	4.2	23.22	23.05	-3.2	13,407	-0.02%
2023/01/03	0	0.00	0.1	23.10	23.20	-0.1	13,536	0.00%
2022/12/30	0.1	22.95	14.1	23.15	23.05	-14	13,484	-0.10%
2022/12/29	0	0.00	4.2	23.00	23.05	-4.2	13,441	-0.03%
2022/12/28	0	0.00	1	22.95	22.95	-1	13,509	-0.01%
2022/12/27	0	0.00	1	23.05	23.00	-1	13,663	-0.01%
2022/12/26	0	0.00	7	22.96	23.00	-7	13,737	-0.05%
2022/12/23	0	0.00	9.2	22.87	22.95	-9.2	13,967	-0.07%
2022/12/22	0.3	22.80	0.1	22.85	22.85	0.2	14,309	0.00%
2022/12/21	2.1	22.60	16	22.82	22.85	-13.9	14,272	-0.10%
2022/12/20	1	22.70	0	0.00	22.70	1	14,104	0.01%
2022/12/19	6	22.54	16.1	22.79	22.85	-10.1	13,870	-0.07%
2022/12/16	3	21.75	5.1	22.83	22.85	-2.1	13,275	-0.02%
2022/12/15	0	0.00	1	21.90	21.90	-1	13,197	-0.01%
2022/12/14	2	21.90	0	0.00	22.00	2	13,622	0.01%
2022/12/13	2	21.75	0.1	21.90	21.70	1.9	13,995	0.01%
2022/12/12	0	0.00	1	21.80	21.95	-1	14,126	-0.01%
2022/12/09	0	0.00	3	21.78	21.95	-3	14,698	-0.02%
2022/12/08	1	21.45	2	21.70	21.65	-1	14,836	-0.01%
2022/12/07	6	21.45	0	0.00	21.65	6	14,967	0.04%
2022/12/06	11.1	21.66	0.1	21.80	21.70	11	14,916	0.07%
2022/12/05	1.2	21.71	20	21.85	21.85	-18.8	14,939	-0.13%
2022/12/02	3	21.50	0	0.00	21.55	3	14,949	0.02%
2022/12/01	22.2	21.59	3	21.70	21.55	19.2	14,917	0.13%
2022/11/30	5.1	21.52	5	21.65	21.65	0.1	14,812	0.00%
2022/11/29	7	21.37	3.1	21.50	21.50	4	14,615	0.03%
2022/11/28	3.1	21.30	0	0.00	21.75	3.1	14,614	0.02%
2022/11/25	6	21.41	0	0.00	21.60	6	14,694	0.04%
2022/11/24	2	21.20	0.1	21.40	21.85	1.9	14,705	0.01%
2022/11/23	1	21.10	3	21.05	21.05	-2	14,700	-0.01%
2022/11/22	16.2	20.81	100	20.75	20.90	-83.8	14,772	-0.57%
2022/11/21	0.2	21.22	0	0.00	21.10	0.2	14,560	0.00%
2022/11/17	1.1	21.64	2	21.40	21.60	-1	14,440	-0.01%
2022/11/16	1.1	21.81	9	21.92	21.70	-7.9	14,421	-0.05%
2022/11/15	2.1	21.95	10	22.00	21.95	-7.9	14,465	-0.05%
2022/11/11	0.1	21.95	0	0.00	22.05	0.1	14,255	0.00%
2022/11/10	0	0.00	10	21.75	21.75	-10	14,210	-0.07%
2022/11/09	1.1	21.74	1	21.75	21.80	0.1	14,301	0.00%
2022/11/08	0.1	21.45	0	0.00	21.45	0.1	14,680	0.00%
2022/11/07	0.3	21.40	0	0.00	21.45	0.3	14,641	0.00%
2022/11/03	0	20.95	0	0.00	20.90	0	14,689	0.00%
2022/11/01	0	21.05	0	0.00	20.90	0	14,687	0.00%
2022/10/31	0	0.00	4	21.03	21.10	-4	14,710	-0.03%
2022/10/28	2	20.73	15	20.75	20.75	-13	14,713	-0.09%
2022/10/27	6.1	20.65	0	0.00	20.60	6.1	14,779	0.04%
2022/10/26	0.7	20.70	0	0.00	20.55	0.7	14,771	0.00%
2022/10/25	0	20.75	0	0.00	20.75	0	14,761	0.00%
2022/10/24	2.2	20.82	5	20.75	20.75	-2.8	14,776	-0.02%
2022/10/21	2	20.93	0	0.00	20.85	2	14,742	0.01%
2022/10/20	0.3	21.00	0	0.00	21.05	0.3	14,553	0.00%
2022/10/19	3.5	21.17	0	0.00	21.05	3.5	14,367	0.02%
2022/10/18	0.2	21.15	3	21.25	21.15	-2.8	14,133	-0.02%
2022/10/17	3.4	21.23	0.3	21.40	21.25	3.1	14,114	0.02%
2022/10/14	3	21.60	0	0.00	21.40	3	14,140	0.02%
2022/10/13	0	0.00	2	21.61	21.70	-2	14,249	-0.01%
2022/10/12	0.2	21.50	0	0.00	21.50	0.2	14,308	0.00%
2022/10/11	5.1	21.45	0	0.00	21.35	5.1	14,472	0.03%
2022/10/07	0.1	21.65	0	0.00	21.60	0.1	14,351	0.00%
2022/10/06	1.1	21.75	0.1	21.85	21.70	0.9	14,403	0.01%
2022/10/05	0.2	21.90	0.1	21.90	21.70	0.1	14,545	0.00%
2022/10/04	2	21.65	0	0.00	21.70	2	14,551	0.01%
2022/09/30	5.2	21.64	0	0.00	21.70	5.2	14,324	0.04%
2022/09/29	8	21.68	0.2	21.80	21.75	7.8	14,197	0.05%
2022/09/28	0	0.00	5	21.70	21.70	-5	14,069	-0.04%
2022/09/27	1	22.00	20.3	21.75	21.80	-19.3	13,909	-0.14%
2022/09/26	3.2	22.00	11	22.00	21.90	-7.8	13,779	-0.06%
2022/09/23	0.1	22.25	0	0.00	22.10	0.1	13,858	0.00%
2022/09/22	10	22.14	20	22.08	22.05	-10	14,166	-0.07%
2022/09/21	5	22.36	0	0.00	22.25	5	13,819	0.04%
2022/09/20	0.1	22.60	0	0.00	22.70	0.1	13,482	0.00%
2022/09/19	8.1	22.41	0	0.00	22.60	8.1	13,130	0.06%
2022/09/16	6.1	22.53	0	0.00	22.50	6.1	12,936	0.05%
2022/09/15	0	0.00	2.1	22.99	22.80	-2.1	12,394	-0.02%
2022/09/14	6.1	22.59	0	0.00	22.55	6.1	12,235	0.05%
2022/09/13	0	0.00	2	23.00	23.15	-2	12,225	-0.02%
2022/09/12	0.1	23.00	23	23.05	23.00	-22.9	12,357	-0.19%
2022/09/08	3	22.42	5	23.00	23.00	-2	12,637	-0.02%
2022/09/07	6	22.56	0	0.00	22.45	6	12,564	0.05%
2022/09/06	0.1	22.60	0	0.00	22.75	0.1	12,502	0.00%
2022/09/05	1.2	22.48	0.1	22.55	22.55	1.2	12,499	0.01%
2022/09/02	5	22.55	0	0.00	22.40	5	12,609	0.04%
2022/09/01	0	22.65	0	0.00	22.65	0	12,518	0.00%
2022/08/31	1	22.70	0	0.00	22.75	1	12,353	0.01%
2022/08/30	1	22.55	0	0.00	22.70	1	12,297	0.01%
2022/08/29	5	22.67	1	22.70	22.65	4	12,292	0.03%
2022/08/25	0	0.00	8	23.14	23.15	-8	12,192	-0.07%
2022/08/24	1	23.00	5.8	23.09	22.95	-4.8	12,345	-0.04%
2022/08/23	1.1	23.08	1	23.10	22.90	0.1	12,858	0.00%
2022/08/22	17	22.93	0.1	23.10	23.15	16.9	12,917	0.13%
2022/08/19	0	0.00	9	22.83	22.90	-9	12,878	-0.07%
2022/08/18	0	0.00	4	22.73	22.75	-4	12,949	-0.03%
2022/08/17	3	22.47	5	22.60	22.60	-2	13,083	-0.02%
2022/08/16	12	22.35	26	22.49	22.50	-14	13,170	-0.11%
2022/08/15	12.3	22.38	115	22.49	22.45	-102.7	13,258	-0.77%	大賣/鉅額交易
2022/08/12	0	23.10	0	0.00	23.05	0	12,964	0.00%
2022/08/11	1	23.15	5	23.12	23.25	-4	13,032	-0.03%
2022/08/10	0	0.00	3.1	23.00	23.00	-3.1	13,266	-0.02%
2022/08/09	1	23.05	1	23.15	23.10	0	13,341	0.00%
2022/08/05	0.2	23.05	0	0.00	22.95	0.2	13,998	0.00%
2022/08/03	1	22.95	0.2	23.00	23.10	0.8	14,339	0.01%
2022/08/02	1	23.05	107	22.96	22.95	-106	14,540	-0.73%	大賣/鉅額交易
2022/08/01	0	0.00	3	22.98	23.10	-3	14,559	-0.02%
2022/07/29	0	22.95	0	0.00	22.80	0	14,703	0.00%
2022/07/28	1	22.90	1	23.00	23.05	0	14,760	0.00%
2022/07/27	0	0.00	0.1	22.70	22.95	-0.1	14,909	0.00%
2022/07/26	2	22.65	0.1	22.70	22.60	2	14,942	0.01%
2022/07/25	0	0.00	3	22.80	22.80	-3	15,025	-0.02%
2022/07/22	0	0.00	1.2	22.59	22.70	-1.2	15,281	-0.01%
2022/07/21	0	0.00	3	22.35	22.40	-3	15,449	-0.02%
2022/07/20	1	22.10	2.1	22.10	22.10	-1.1	15,553	-0.01%
2022/07/19	2	21.65	0.1	21.80	21.95	2	15,823	0.01%
2022/07/18	1	21.70	0	0.00	21.90	1	16,960	0.01%
2022/07/15	3	21.90	0	0.00	21.85	3	17,240	0.02%
2022/07/14	0.5	22.10	0	0.00	22.00	0.5	17,639	0.00%
2022/07/13	0.1	22.10	0	0.00	22.25	0.1	17,912	0.00%
2022/07/12	0.1	21.67	5	21.65	21.85	-4.9	18,063	-0.03%
2022/07/11	2.4	21.95	0	0.00	21.90	2.4	18,099	0.01%
2022/07/08	2	21.78	3	21.90	21.90	-1	18,279	-0.01%
2022/07/07	3	21.40	0	0.00	21.65	3	18,463	0.02%
2022/07/06	16.1	21.85	0	0.00	21.40	16.1	18,669	0.09%
2022/07/05	7.4	22.22	8.2	22.46	22.15	-0.8	18,745	0.00%
2022/07/04	11	22.35	13	22.38	22.30	-2	18,905	-0.01%
2022/07/01	3.1	22.34	10.1	22.30	22.40	-6.9	19,240	-0.04%
2022/06/30	10.2	22.46	0.1	22.60	22.75	10.1	19,139	0.05%
2022/06/29	2	22.58	0	0.00	22.55	2	18,902	0.01%
2022/06/28	3	22.70	2	22.80	22.90	1	18,949	0.01%
2022/06/27	3	22.70	2.1	23.00	22.80	0.9	18,957	0.00%
2022/06/24	11.1	22.61	0.1	22.85	22.75	11	18,983	0.06%
2022/06/23	1	22.70	0.1	22.70	22.85	0.9	19,001	0.00%
2022/06/22	1	22.65	1.1	22.75	22.70	-0.1	18,963	0.00%
2022/06/21	2	22.70	6	22.83	22.95	-4	18,967	-0.02%
2022/06/20	7.1	22.27	5	22.20	22.35	2.1	18,967	0.01%
2022/06/17	3	22.52	1	22.65	22.55	2	18,913	0.01%
2022/06/16	1	22.80	0.1	22.85	22.75	0.9	18,705	0.00%
2022/06/15	0	0.00	3	23.00	22.85	-3	18,990	-0.02%
2022/06/14	1	22.85	2	22.80	22.80	-1	19,329	-0.01%
2022/06/13	8	22.74	0	0.00	23.00	8	20,222	0.04%
2022/06/10	0.3	23.05	0	0.00	23.00	0.3	20,165	0.00%
2022/06/09	0	0.00	4	23.05	23.00	-4	20,190	-0.02%
2022/06/08	0	0.00	0.1	23.25	23.20	-0.1	20,185	0.00%
2022/06/07	4	23.00	0	0.00	23.00	4	20,200	0.02%
2022/06/06	5.2	23.17	0	0.00	23.20	5.2	20,134	0.03%
2022/06/02	1	23.10	1	23.15	23.10	0	20,300	0.00%
2022/06/01	9	23.21	10	23.10	23.05	-1	20,525	0.00%
2022/05/31	0.1	23.05	1	23.05	23.00	-1	20,364	0.00%
2022/05/30	0.1	22.90	5	22.93	22.95	-4.9	19,828	-0.02%
2022/05/27	0	0.00	3	22.80	22.80	-3	19,772	-0.02%
2022/05/26	0	0.00	2	22.65	22.50	-2	19,786	-0.01%
2022/05/25	1.1	22.29	6	22.53	22.60	-4.9	19,846	-0.02%
2022/05/24	103	22.25	6	22.40	22.20	97	19,892	0.49%	大買/
2022/05/23	23.2	22.37	9	22.32	22.20	14.2	19,825	0.07%
2022/05/20	13.1	22.62	0	0.00	22.60	13.1	19,757	0.07%
2022/05/19	4	22.95	0	0.00	22.90	4	19,647	0.02%
2022/05/18	16	22.93	7.9	23.02	23.05	8.1	19,607	0.04%
2022/05/16	8	22.50	24	22.68	23.00	-16	19,276	-0.08%
2022/05/13	1.1	22.31	4	22.39	22.90	-2.9	19,087	-0.02%
2022/05/12	0	0.00	2.4	22.85	23.00	-2.4	18,806	-0.01%
2022/05/10	1.3	22.24	21.7	22.70	23.05	-20.4	18,654	-0.11%
2022/05/09	1.1	22.55	1	22.60	22.65	0.1	18,542	0.00%
2022/05/06	8	22.33	1	22.55	22.60	7	18,525	0.04%
2022/05/05	3.3	22.60	0	0.00	22.55	3.3	18,546	0.02%
2022/05/04	12	22.51	10	22.52	22.65	2	18,562	0.01%
2022/05/03	10	22.11	1	22.25	22.10	9	18,536	0.05%
2022/04/29	5.1	22.20	3	22.20	22.25	2.1	18,661	0.01%
2022/04/28	15.3	21.85	0	0.00	22.00	15.3	18,851	0.08%
2022/04/27	25.1	22.09	0	0.00	22.10	25.1	18,641	0.13%
2022/04/26	1.1	22.45	0	0.00	22.60	1.1	18,406	0.01%
2022/04/25	41.1	22.13	21.2	22.26	22.20	19.9	18,360	0.11%
2022/04/22	69.5	22.78	13	22.92	22.80	56.5	17,961	0.31%
2022/04/21	8	25.34	117	25.37	25.40	-109	16,765	-0.65%	大賣/鉅額交易
2022/04/20	6.1	25.22	225	25.21	25.20	-219	16,338	-1.34%	大賣/鉅額交易
2022/04/19	7.1	25.33	0.1	25.45	25.20	7.1	16,006	0.04%
2022/04/18	28.1	25.36	0	0.00	25.40	28.1	15,785	0.18%
2022/04/15	8.1	25.33	0	0.00	25.45	8.1	15,557	0.05%
2022/04/14	3.1	25.54	0	0.00	25.40	3.1	15,513	0.02%
2022/04/13	11	25.49	0	0.00	25.70	11	15,426	0.07%
2022/04/12	2.1	25.38	0	0.00	25.35	2.1	15,428	0.01%
2022/04/11	18.5	25.64	0	0.00	25.65	18.5	15,208	0.12%
2022/04/08	8	26.12	10	26.10	26.15	-2	14,879	-0.01%
2022/04/07	11.1	26.38	8	26.16	26.05	3.1	14,650	0.02%
2022/04/06	19.4	26.63	2	26.78	26.90	17.4	14,276	0.12%
2022/04/01	1	26.65	2	26.80	26.90	-1	14,110	-0.01%
2022/03/31	0	0.00	4	26.89	26.80	-4	14,020	-0.03%
2022/03/30	2	26.90	0	0.00	26.90	2	13,893	0.01%
2022/03/29	3.1	26.90	0	0.00	26.95	3.1	14,007	0.02%
2022/03/28	1	26.80	0	0.00	27.20	1	14,061	0.01%
2022/03/25	0	0.00	0.5	26.90	27.00	-0.5	14,183	0.00%
2022/03/24	1	26.75	0.1	26.90	26.90	0.9	14,299	0.01%
2022/03/23	14.1	26.84	0	0.00	26.75	14.1	14,477	0.10%
2022/03/22	1	26.65	1.1	26.85	27.00	-0.1	14,460	0.00%
2022/03/21	104	26.85	0	0.00	26.80	104	14,428	0.72%	大買/鉅額交易
2022/03/18	0	0.00	57	26.94	27.00	-57	14,336	-0.40%
2022/03/17	24	26.89	7.2	27.08	26.80	16.8	14,138	0.12%
2022/03/16	6.2	26.68	34	26.89	27.00	-27.9	14,342	-0.19%
2022/03/15	0.1	25.85	7.2	25.84	25.80	-7.1	13,601	-0.05%
2022/03/14	0.1	25.85	2	25.90	25.90	-1.9	13,626	-0.01%
2022/03/11	0.3	25.70	6	25.77	25.85	-5.7	13,620	-0.04%
2022/03/10	0	0.00	152.2	25.70	25.70	-152.2	13,782	-1.10%	大賣/鉅額交易
2022/03/09	0	0.00	5	25.20	25.30	-5	13,886	-0.04%
2022/03/08	6.2	25.10	7	25.09	25.10	-0.8	13,954	-0.01%
2022/03/07	6.4	25.32	34	25.17	25.35	-27.6	13,844	-0.20%
2022/03/04	0	0.00	11	25.70	25.70	-11	14,002	-0.08%
2022/03/03	5	25.85	5	26.10	25.95	0	14,031	0.00%
2022/03/02	1	25.75	5	25.80	25.75	-4	14,040	-0.03%
2022/03/01	0	0.00	3	25.80	25.80	-3	13,999	-0.02%
2022/02/25	6	25.31	6	25.48	25.40	0	13,959	0.00%
2022/02/24	11	25.39	0	0.00	25.50	11	13,889	0.08%
2022/02/23	1	25.70	0.1	25.75	25.85	0.9	13,790	0.01%
2022/02/22	0	0.00	9	25.58	25.85	-9	13,908	-0.06%
2022/02/21	0	0.00	1	25.55	25.65	-1	13,934	-0.01%
2022/02/18	0	0.00	2	25.60	25.75	-2	14,037	-0.01%
2022/02/17	1	25.35	0	0.00	25.50	1	14,139	0.01%
2022/02/16	10	25.30	10	25.45	25.35	0	14,317	0.00%
2022/02/15	4	25.30	0	0.00	25.25	4	14,661	0.03%
2022/02/14	10	25.43	4	25.50	25.50	6	14,562	0.04%
2022/02/11	52	25.65	0	0.00	25.75	52	14,683	0.35%
2022/02/10	5.2	25.60	1	25.60	25.70	4.2	14,630	0.03%
2022/02/09	11.1	25.46	0	0.00	25.80	11.1	14,471	0.08%
2022/02/08	0	0.00	14.2	25.50	25.55	-14.2	14,365	-0.10%
2022/02/07	2.5	25.13	15	25.20	25.15	-12.5	14,350	-0.09%
2022/01/26	1.1	25.21	7.2	25.19	25.20	-6.1	14,168	-0.04%
2022/01/25	1	25.10	1	25.15	25.25	0	14,108	0.00%
2022/01/24	19	25.09	60	25.07	25.45	-41	14,016	-0.29%
2022/01/21	13	25.05	24	25.13	25.45	-11	13,937	-0.08%
2022/01/20	2	25.38	0	0.00	25.45	2	13,623	0.01%
2022/01/19	26	25.34	17	25.31	25.45	9	13,645	0.07%
2022/01/18	36.1	25.47	9	25.61	25.45	27.1	13,570	0.20%
2022/01/17	6	25.03	6	25.11	25.30	0	13,371	0.00%
2022/01/14	0	0.00	13	25.07	25.15	-13	13,448	-0.10%
2022/01/13	3	24.95	37	24.96	25.00	-34	13,383	-0.25%
2022/01/12	17	24.86	3	25.00	24.90	14	13,374	0.10%
2022/01/10	6	24.66	7	24.73	24.85	-1	13,251	-0.01%
2022/01/07	5	24.63	8.2	24.69	24.75	-3.2	13,251	-0.02%
2022/01/06	13	24.49	19	24.48	24.65	-6	13,149	-0.05%
2022/01/05	1.4	24.47	11	24.48	24.55	-9.6	13,282	-0.07%
2022/01/04	1	24.35	5	24.35	24.35	-4	13,433	-0.03%
2022/01/03	1	24.20	3.5	24.24	24.30	-2.5	13,452	-0.02%
2021/12/30	1	24.15	0	0.00	24.20	1	13,610	0.01%
2021/12/29	2	24.18	0	0.00	24.25	2	13,801	0.01%
2021/12/28	0	0.00	4	24.15	24.20	-4	13,908	-0.03%
2021/12/27	0	0.00	1	24.15	24.15	-1	14,016	-0.01%
2021/12/24	0	0.00	12.2	24.01	24.05	-12.2	14,162	-0.09%
2021/12/23	17	23.89	0	0.00	23.80	17	14,345	0.12%
2021/12/22	13	23.87	0	0.00	24.00	13	14,331	0.09%
2021/12/21	4	23.89	0	0.00	23.85	4	14,301	0.03%
2021/12/20	4	23.90	0	0.00	23.90	4	14,237	0.03%
2021/12/17	1	24.00	7	24.09	24.00	-6	14,247	-0.04%
2021/12/16	0	0.00	5.5	24.09	24.00	-5.5	14,259	-0.04%
2021/12/15	22	23.76	1	23.85	23.75	21	14,593	0.14%
2021/12/14	8.1	23.84	51	23.80	23.85	-42.9	14,837	-0.29%
2021/12/13	7	24.24	5	24.11	24.05	2	14,932	0.01%
2021/12/10	6	24.43	10	24.42	24.30	-4	15,016	-0.03%
2021/12/09	6	23.72	3	23.77	24.00	3	14,564	0.02%
2021/12/08	50	23.70	16	23.66	23.60	34	14,393	0.24%
2021/12/07	6	23.66	0	0.00	23.75	6	14,292	0.04%
2021/12/06	5.5	23.50	16	23.72	23.85	-10.5	14,248	-0.07%
2021/12/02	0	0.00	8	23.42	23.35	-8	14,198	-0.06%
2021/12/01	1.1	23.25	3	23.38	23.45	-2	14,217	-0.01%
2021/11/30	16.1	23.34	0	0.00	23.15	16.1	14,157	0.11%
2021/11/29	6	23.34	0	0.00	23.35	6	13,775	0.04%
2021/11/26	21	23.44	0	0.00	23.40	21	13,747	0.15%
2021/11/25	1	23.65	2	23.60	23.60	-1	13,801	-0.01%
2021/11/24	6	23.67	5	23.65	23.75	1	13,816	0.01%
2021/11/23	61.8	23.34	14	23.62	23.55	47.8	13,803	0.35%
2021/11/22	21.5	23.43	0	0.00	23.55	21.5	13,715	0.16%
2021/11/19	54	23.47	0	0.00	23.55	54	13,665	0.40%
2021/11/18	24.1	23.55	0	0.00	23.60	24.1	13,652	0.18%
2021/11/17	50.1	23.63	0	0.00	23.75	50.1	13,573	0.37%
2021/11/16	40.1	23.64	0	0.00	23.70	40.1	13,647	0.29%
2021/11/15	40	23.62	0	0.00	23.70	40	13,673	0.29%
2021/11/12	8.2	23.88	0.6	24.00	23.90	7.6	13,587	0.06%
2021/11/11	12	24.00	3	24.05	24.10	9	13,693	0.07%
2021/11/10	68.1	24.05	0	0.00	24.15	68.1	13,861	0.49%
2021/11/09	2.1	24.28	1	24.30	24.35	1.1	13,777	0.01%
2021/11/08	1	24.35	0	0.00	24.40	1	13,820	0.01%
2021/11/05	3.4	24.18	1	24.30	24.35	2.4	13,925	0.02%
2021/11/04	1	24.35	0	0.00	24.30	1	14,145	0.01%
2021/11/02	2	24.23	0	0.00	24.20	2	14,152	0.01%
2021/11/01	5	24.30	0	0.00	24.20	5	14,143	0.04%
2021/10/29	2	24.55	1	24.55	24.45	1	14,135	0.01%
2021/10/28	1.2	24.72	12	24.76	24.85	-10.8	14,038	-0.08%
2021/10/27	1	24.65	0	0.00	24.80	1	14,068	0.01%
2021/10/21	1	24.10	4	24.14	24.00	-3	14,203	-0.02%
2021/10/19	4.1	23.95	0	0.00	23.90	4.1	14,188	0.03%
2021/10/18	0	0.00	2	24.05	24.05	-2	14,411	-0.01%
2021/10/15	1	24.05	4	24.00	24.05	-3	14,547	-0.02%
2021/10/14	0	0.00	0.4	24.15	24.15	-0.4	14,556	0.00%
2021/10/13	3	24.28	1	24.20	24.10	2	14,681	0.01%
2021/10/12	2	24.30	8.5	24.20	24.10	-6.5	14,657	-0.04%
2021/10/08	0	0.00	1	24.15	24.15	-1	14,498	-0.01%
2021/10/07	1	24.20	7	24.16	24.15	-6	14,633	-0.04%
2021/10/06	5	23.50	3	23.65	23.90	2	14,678	0.01%
2021/10/05	3.3	23.41	12.1	23.48	23.40	-8.8	14,554	-0.06%
2021/10/04	0	0.00	13	23.56	23.60	-13	14,670	-0.09%
2021/10/01	1	23.30	3	23.48	23.60	-2	14,639	-0.01%
2021/09/30	2	23.68	1	23.60	23.60	1	14,627	0.01%
2021/09/29	6	23.62	4	23.55	23.85	2	14,576	0.01%
2021/09/28	2	24.02	0	0.00	24.00	2	14,479	0.01%
2021/09/27	1	24.25	5	24.19	24.30	-4	14,433	-0.03%
2021/09/24	4	24.13	5.2	24.15	24.15	-1.2	14,547	-0.01%
2021/09/23	3.1	24.13	1	23.95	24.00	2.1	14,687	0.01%
2021/09/22	6	23.44	22	23.86	24.05	-16	14,591	-0.11%
2021/09/17	21	23.61	9	23.65	23.50	12	14,235	0.08%
2021/09/16	72	23.43	2	23.55	23.60	70	14,007	0.50%
2021/09/15	11	23.27	1	23.30	23.40	10	14,018	0.07%
2021/09/14	13	23.06	3	23.10	23.10	10	14,051	0.07%
2021/09/13	10.1	22.90	6	22.95	22.90	4.1	14,292	0.03%
2021/09/10	15	22.78	0	0.00	22.80	15	14,456	0.10%
2021/09/09	8	22.68	0.1	22.80	22.65	8	14,787	0.05%
2021/09/08	15.1	22.84	23	22.73	22.80	-7.9	15,007	-0.05%
2021/09/07	5.1	22.60	25	22.68	23.00	-20	15,172	-0.13%
2021/09/06	12.6	22.70	0.1	22.80	22.65	12.5	15,204	0.08%
2021/09/03	16	22.69	2	22.78	22.80	14	15,320	0.09%
2021/09/02	33.1	22.76	2	22.85	22.55	31.1	15,551	0.20%
2021/08/31	11	22.60	0	0.00	22.90	11	15,853	0.07%
2021/08/30	0.1	22.60	7	22.64	22.70	-7	15,925	-0.04%
2021/08/27	10	22.46	0	0.00	22.60	10	15,977	0.06%
2021/08/26	0.2	22.55	1	22.40	22.45	-0.8	16,008	0.00%
2021/08/25	6.1	22.56	0	0.00	22.55	6.1	16,117	0.04%
2021/08/24	0	0.00	12.2	22.56	22.55	-12.2	16,090	-0.08%
2021/08/23	0	0.00	1	22.50	22.35	-1	16,045	-0.01%
2021/08/20	10	22.40	1.4	22.44	22.35	8.6	16,081	0.05%
2021/08/19	6	22.20	0.2	22.15	22.30	5.8	16,144	0.04%
2021/08/18	0.1	22.30	11.4	22.08	22.30	-11.3	15,964	-0.07%
2021/08/17	1	22.10	16	22.02	22.30	-15	15,900	-0.09%
2021/08/16	4	21.69	32	21.70	21.70	-28	15,513	-0.18%
2021/08/13	2	21.60	1	21.75	21.65	1	16,457	0.01%
2021/08/12	1.5	21.55	0	0.00	21.55	1.5	16,734	0.01%
2021/08/11	2	21.80	2	21.85	21.80	0	16,849	0.00%
2021/08/10	1.1	21.70	7	21.76	21.85	-6	17,030	-0.03%
2021/08/09	2	21.40	0	0.00	21.40	2	17,094	0.01%
2021/08/06	1	21.45	0	0.00	21.45	1	17,339	0.01%
2021/08/05	1.8	21.52	1	21.55	21.55	0.8	17,850	0.00%
2021/08/04	16.2	21.40	0	0.00	21.45	16.2	18,453	0.09%
2021/08/03	5.1	21.46	8	21.51	21.55	-3	18,878	-0.02%
2021/08/02	10	21.50	0	0.00	21.60	10	19,120	0.05%
2021/07/30	15.1	21.49	0	0.00	21.60	15.1	19,314	0.08%
2021/07/29	2.2	21.71	0	0.00	21.70	2.2	19,327	0.01%
2021/07/28	6	21.65	0	0.00	21.75	6	19,507	0.03%
2021/07/27	2.1	21.78	0	0.00	21.85	2.1	19,971	0.01%
2021/07/26	7.1	21.87	0	0.00	21.85	7.1	20,249	0.04%
2021/07/23	7	21.90	5	21.85	21.90	2	20,511	0.01%
2021/07/22	7.4	21.93	10.5	21.90	22.00	-3.1	20,972	-0.01%
2021/07/21	13	21.98	2	21.90	22.00	11	21,041	0.05%
2021/07/20	2	22.00	37	22.00	22.05	-35	21,251	-0.16%
2021/07/19	1.2	22.06	1	22.00	22.05	0.2	22,468	0.00%
2021/07/16	0	0.00	0.5	22.10	22.15	-0.5	23,230	0.00%
2021/07/15	3.1	22.07	12	22.15	22.15	-8.9	23,471	-0.04%
2021/07/14	5	22.13	5	22.10	22.20	0	23,724	0.00%
2021/07/13	1.2	22.19	0	0.00	22.20	1.2	23,976	0.01%
2021/07/12	3.1	22.08	12	22.05	22.10	-9	24,047	-0.04%
2021/07/09	7	22.01	0	0.00	22.10	7	24,178	0.03%
2021/07/08	1.1	22.21	10	22.33	22.30	-9	24,248	-0.04%
2021/07/07	2.3	22.21	0	0.00	22.30	2.3	24,722	0.01%
2021/07/06	3	22.33	4	22.45	22.45	-1	24,891	0.00%
2021/07/05	6	22.16	0	0.00	22.25	6	25,062	0.02%
2021/07/02	2.1	22.13	0	0.00	22.05	2.1	25,366	0.01%
2021/07/01	4.2	22.20	0	0.00	22.00	4.2	25,664	0.02%
2021/06/30	0	0.00	4.1	22.42	22.35	-4.1	25,955	-0.02%
2021/06/29	4.1	22.11	0	0.00	22.05	4.1	26,300	0.02%
2021/06/28	12.1	22.08	6	22.05	22.00	6.1	27,021	0.02%
2021/06/25	13.1	22.13	4	22.11	22.05	9.1	28,652	0.03%
2021/06/24	4	22.11	2	22.10	22.10	2	29,580	0.01%
2021/06/23	3.2	22.11	33	22.10	22.10	-29.8	29,494	-0.10%
2021/06/22	36	22.31	3	22.45	22.30	33	29,422	0.11%
2021/06/21	5.6	22.79	5	22.75	22.60	0.6	29,223	0.00%
2021/06/18	12	23.29	0	0.00	23.05	12	29,234	0.04%
2021/06/17	0	0.00	1	22.95	23.05	-1	29,140	0.00%
2021/06/16	5	22.55	6	22.74	23.00	-1	29,508	0.00%
2021/06/15	8	22.46	0	0.00	22.50	8	29,564	0.03%
2021/06/11	6	22.74	1	22.70	22.65	5	29,429	0.02%
2021/06/10	14.1	22.60	2	22.70	22.85	12.1	29,604	0.04%
2021/06/09	10	22.94	1	22.95	22.95	9	29,422	0.03%
2021/06/08	2.1	23.03	3	23.10	23.15	-0.9	29,258	0.00%
2021/06/07	9	23.01	2	22.98	23.05	7	29,400	0.02%
2021/06/04	7.5	23.20	1	23.30	23.20	6.5	29,270	0.02%
2021/06/03	0	0.00	14	23.23	23.40	-14	29,369	-0.05%
2021/06/02	10.1	23.16	5	23.15	23.10	5.1	29,417	0.02%
2021/06/01	0.2	23.50	1	23.45	23.45	-0.8	29,497	0.00%
2021/05/31	2	23.28	0	0.00	23.45	2	29,720	0.01%
2021/05/28	1.1	23.27	2	23.43	23.30	-0.9	29,823	0.00%
2021/05/27	7	23.11	2	23.40	23.40	5	30,018	0.02%
2021/05/26	7	23.34	2	23.45	23.30	5	30,132	0.02%
2021/05/25	6.1	23.40	6	23.37	23.35	0.1	30,387	0.00%
2021/05/24	2	23.18	0	0.00	23.30	2	30,466	0.01%
2021/05/21	48.3	23.70	25	24.85	23.30	23.3	30,619	0.08%
2021/05/20	17.5	23.47	8	23.29	23.15	9.5	29,730	0.03%
2021/05/19	6	22.73	1	22.85	22.80	5	29,611	0.02%
2021/05/18	0	0.00	5	22.40	22.90	-5	29,662	-0.02%
2021/05/17	7.3	21.82	35	22.21	21.90	-27.7	29,711	-0.09%
2021/05/14	15	22.66	0	0.00	22.70	15	29,477	0.05%
2021/05/13	5	22.97	3	22.68	22.95	2	29,414	0.01%
2021/05/12	34	22.62	28	22.35	22.35	6	28,977	0.02%
2021/05/11	17.3	23.60	18	23.68	23.50	-0.8	28,510	0.00%
2021/05/10	3.1	24.14	4	24.10	24.30	-0.9	28,151	0.00%
2021/05/07	2.1	24.25	0	0.00	24.55	2.1	28,250	0.01%
2021/05/06	2.2	24.30	4	24.21	24.30	-1.8	28,595	-0.01%
2021/05/05	4	23.90	2	24.10	23.90	2	28,795	0.01%
2021/05/04	21.1	23.64	30	23.29	23.50	-8.9	28,742	-0.03%
2021/05/03	8.6	24.45	3	24.68	24.35	5.6	28,422	0.02%
2021/04/29	13	24.85	0	0.00	25.00	13	28,268	0.05%
2021/04/28	22.3	24.94	10	25.00	24.90	12.3	28,069	0.04%
2021/04/27	25.1	24.59	3	24.70	24.65	22.1	28,040	0.08%
2021/04/26	8.1	24.69	24	24.66	24.75	-15.9	27,948	-0.06%
2021/04/23	62.3	24.64	10	24.70	24.80	52.3	27,869	0.19%
2021/04/22	130.1	27.45	69	27.66	27.40	61	27,381	0.22%	大買/
2021/04/21	31.5	27.65	7	27.70	27.80	24.5	26,955	0.09%
2021/04/20	15.5	27.70	2	27.75	27.75	13.5	26,708	0.05%
2021/04/19	62	27.41	107	27.77	27.55	-45	26,542	-0.17%	大賣/
2021/04/16	14	27.09	1	27.05	27.15	13	26,408	0.05%
2021/04/15	2	26.75	3	26.72	26.70	-1	26,404	0.00%
2021/04/14	2.2	26.65	55	26.69	26.70	-52.8	26,325	-0.20%
2021/04/13	64.4	27.10	85	27.11	26.80	-20.6	26,419	-0.08%
2021/04/12	112.6	27.27	64	27.39	27.20	48.6	26,390	0.18%	大買/
2021/04/09	32	27.22	11	27.24	27.20	21	26,267	0.08%
2021/04/08	98	27.25	194	27.23	27.15	-96	26,006	-0.37%	大賣/
2021/04/07	92	27.15	68.1	27.06	27.10	24	25,692	0.09%
2021/04/06	26.1	27.16	1	27.05	27.05	25.1	25,436	0.10%
2021/04/01	10.4	26.79	37	27.05	27.25	-26.6	24,961	-0.11%
2021/03/31	26.1	26.92	14.5	26.89	26.70	11.6	24,340	0.05%
2021/03/30	154	26.54	113	26.74	27.00	41	23,516	0.17%	大買/大賣/
2021/03/29	48	26.09	30.2	25.93	26.10	17.8	21,800	0.08%
2021/03/26	2.5	23.67	11	23.72	23.75	-8.5	20,833	-0.04%
2021/03/25	47	23.63	50	23.50	23.70	-3	20,876	-0.01%
2021/03/24	6	23.77	5	23.95	23.95	1	20,905	0.00%
2021/03/23	4	23.74	28	23.88	24.00	-24	20,979	-0.11%
2021/03/22	52	23.64	25	23.61	23.65	27	21,013	0.13%
2021/03/19	32	23.89	11.5	24.00	23.85	20.5	20,917	0.10%
2021/03/18	9.7	23.58	61	23.55	23.70	-51.3	20,499	-0.25%
2021/03/17	24	23.29	0	0.00	23.30	24	20,434	0.12%
2021/03/16	0	0.00	43	23.23	23.30	-43	20,650	-0.21%
2021/03/15	22	22.75	1	22.80	22.95	21	20,508	0.10%
2021/03/12	1	22.85	1	22.85	22.90	0	21,108	0.00%
2021/03/11	0	0.00	2	22.88	22.95	-2	21,545	-0.01%
2021/03/10	0	22.75	12	22.82	22.70	-12	21,436	-0.06%
2021/03/09	0	0.00	4	22.60	22.70	-4	21,439	-0.02%
2021/03/08	0	0.00	7	22.49	22.40	-7	21,301	-0.03%
2021/03/05	18.1	22.00	16	22.28	22.40	2.1	21,213	0.01%
2021/03/04	16	22.36	9	22.48	22.20	7	21,379	0.03%
2021/03/03	4	22.29	3	22.42	22.60	1	21,278	0.00%
2021/03/02	6	22.40	12	22.39	22.20	-6	21,078	-0.03%
2021/02/26	17	21.83	13	22.01	22.20	4	20,763	0.02%
2021/02/25	50	22.00	48	22.07	22.30	2	20,441	0.01%
2021/02/24	19	21.85	80	22.00	21.90	-61	20,294	-0.30%
2021/02/23	78	21.68	2	21.70	21.75	76	20,153	0.38%
2021/02/22	36	21.88	22	21.94	21.80	14	19,945	0.07%
2021/02/19	42	21.70	5	21.75	21.85	37	19,837	0.19%
2021/02/18	46	21.69	29	21.84	21.90	17	19,673	0.09%
2021/02/17	26.5	21.78	0	0.00	21.75	26.5	19,633	0.13%
2021/02/05	2	21.80	2	21.90	21.90	0	19,297	0.00%
2021/02/04	1	21.80	2	22.10	21.80	-1	19,223	-0.01%
2021/02/02	0	0.00	2	21.78	21.50	-2	19,207	-0.01%
2021/02/01	0	0.00	3	21.42	21.35	-3	19,073	-0.02%
2021/01/29	9	21.64	57	21.70	21.45	-48	18,945	-0.25%
2021/01/28	10	22.24	59	21.89	22.15	-49	18,567	-0.26%
2021/01/27	4.1	22.07	5	21.84	21.80	-0.9	17,970	-0.01%
2021/01/26	12	21.44	2	21.43	21.40	10	17,454	0.06%
2021/01/25	4	21.28	6.2	21.28	21.40	-2.2	17,231	-0.01%
2021/01/22	12	21.15	4	21.08	21.30	8	17,126	0.05%
2021/01/21	16	21.04	100	21.05	20.80	-84	17,116	-0.49%
2021/01/20	152	20.83	17	20.66	20.80	135	17,063	0.79%	大買/鉅額交易
2021/01/19	30	21.73	17	21.84	21.50	13	16,553	0.08%
2021/01/18	9.2	21.56	34	21.42	21.55	-24.8	16,285	-0.15%
2021/01/15	71	22.76	54	22.27	22.25	17	15,964	0.11%
2021/01/14	27	22.16	27	21.93	22.25	0	15,247	0.00%
2021/01/13	27	21.89	4	21.80	21.80	23	14,793	0.16%
2021/01/12	1.1	21.83	6	21.76	21.65	-4.9	14,595	-0.03%
2021/01/11	105	21.51	105	21.80	21.80	0	14,313	0.00%	大買/大賣/
2021/01/08	0	0.00	42	21.07	21.50	-42	14,022	-0.30%
2021/01/07	6	21.07	5	21.16	21.00	1	13,760	0.01%
2021/01/06	14	21.28	0	0.00	21.05	14	13,606	0.10%
2021/01/05	11	21.39	12	21.48	21.55	-1	13,173	-0.01%
2021/01/04	0	0.00	10	20.90	20.80	-10	12,853	-0.08%
2020/12/31	3	20.77	0	0.00	20.70	3	12,794	0.02%
2020/12/30	1	20.80	0	0.00	20.90	1	12,734	0.01%
2020/12/29	5.2	20.80	3	20.85	20.95	2.2	12,693	0.02%
2020/12/28	29	20.85	10	20.80	20.80	19	12,620	0.15%
2020/12/25	12	20.45	12	20.55	20.60	0	12,638	0.00%
2020/12/24	0	0.00	46	20.55	20.40	-46	12,651	-0.36%
2020/12/23	7	20.35	11	20.35	20.30	-4	12,625	-0.03%
2020/12/22	50	20.46	16	20.55	20.45	34	12,649	0.27%
2020/12/21	21	20.47	1	20.50	20.50	20	12,678	0.16%
2020/12/18	1	20.85	4	20.88	20.70	-3	12,601	-0.02%
2020/12/17	1	20.75	4	20.95	21.00	-3	12,419	-0.02%
2020/12/16	1	20.65	3	20.80	20.85	-2	12,187	-0.02%
2020/12/15	10	20.55	46.2	20.59	20.50	-36.2	12,107	-0.30%
2020/12/14	25	20.62	30	20.70	20.60	-5	11,954	-0.04%
2020/12/11	2	20.30	21	20.42	20.45	-19	11,827	-0.16%
2020/12/10	41	20.55	41	20.65	20.50	0	11,771	0.00%
2020/12/09	28	20.35	12	20.39	20.50	16	11,429	0.14%
2020/12/08	6	20.30	33	20.40	20.35	-27	11,188	-0.24%
2020/12/07	0	0.00	40	19.92	20.10	-40	10,549	-0.38%
2020/12/04	2	19.60	4.2	19.55	19.55	-2.2	10,110	-0.02%
2020/12/03	0	0.00	4	19.44	19.45	-4	9,979	-0.04%
2020/12/02	0	0.00	7	19.35	19.35	-7	9,941	-0.07%
2020/12/01	15	19.17	10	19.20	19.30	5	9,993	0.05%
2020/11/30	20	19.15	0	0.00	19.30	20	10,289	0.19%
2020/11/27	8	19.31	2	19.30	19.25	6	10,617	0.06%
2020/11/26	1	19.55	0	0.00	19.55	1	10,565	0.01%
2020/11/25	2	19.60	4	19.53	19.55	-2	10,762	-0.02%
2020/11/24	22	19.70	10	19.70	19.60	12	10,785	0.11%
2020/11/23	0	0.00	5	19.65	19.70	-5	10,790	-0.05%
2020/11/20	0	0.00	1	19.50	19.55	-1	10,704	-0.01%
2020/11/19	4	19.55	4	19.55	19.50	0	10,855	0.00%
2020/11/18	0	0.00	10	19.51	19.55	-10	10,804	-0.09%
2020/11/17	0	0.00	1	19.40	19.40	-1	10,887	-0.01%
2020/11/16	0	0.00	15	19.30	19.40	-15	11,036	-0.14%
2020/11/12	2	19.10	1	19.15	19.10	1	10,938	0.01%
2020/11/10	3	18.93	17	19.06	19.10	-14	10,799	-0.13%
2020/11/09	51	18.80	19	18.86	18.95	32	10,688	0.30%
2020/11/06	0	0.00	8	18.86	18.90	-8	10,631	-0.08%
2020/11/05	0	0.00	1	18.70	18.85	-1	10,731	-0.01%
2020/11/04	7	18.84	0	0.00	18.70	7	10,895	0.06%
2020/11/03	5.1	18.80	0	0.00	18.75	5.1	10,939	0.05%
2020/10/30	3	18.67	8	18.77	18.60	-5	11,214	-0.04%
2020/10/29	10	18.85	15	18.86	18.95	-5	11,114	-0.04%
2020/10/28	1	18.70	1	18.70	18.75	0	11,010	0.00%
2020/10/27	4	18.59	1	18.60	18.60	3	11,111	0.03%
2020/10/23	10	18.60	0	0.00	18.60	10	11,203	0.09%
2020/10/22	1	18.50	0	18.60	18.50	1	11,314	0.01%
2020/10/21	6	18.50	5	18.55	18.50	1	11,217	0.01%
2020/10/20	1	18.60	2	18.55	18.60	-1	11,280	-0.01%
2020/10/19	2	18.65	2	18.60	18.55	0	11,369	0.00%
2020/10/16	3	18.62	0	0.00	18.55	3	11,463	0.03%
2020/10/15	9	18.72	0	0.00	18.70	9	11,616	0.08%
2020/10/14	0	0.00	2	18.75	18.95	-2	11,855	-0.02%
2020/10/12	21	18.69	3	18.85	18.70	18	13,454	0.13%
2020/10/08	3	18.85	0	0.00	18.85	3	13,774	0.02%
2020/10/06	2	18.90	0	0.00	19.00	2	14,320	0.01%
2020/10/05	2	18.93	0	0.00	18.90	2	14,469	0.01%
2020/09/30	0	0.00	1	19.05	19.05	-1	14,696	-0.01%
2020/09/29	0	0.00	5	19.38	19.35	-5	14,990	-0.03%
2020/09/28	1	19.30	0	0.00	19.30	1	15,118	0.01%
2020/09/25	2	18.90	2	18.90	18.90	0	15,290	0.00%
2020/09/24	4	18.91	0	0.00	18.80	4	15,362	0.03%
2020/09/23	5	19.02	0	0.00	19.15	5	15,432	0.03%
2020/09/22	6	19.11	0	0.00	19.10	6	15,484	0.04%
2020/09/21	1	19.35	1	19.70	19.35	0	15,530	0.00%
2020/09/18	0	0.00	8	19.59	19.70	-8	15,606	-0.05%
2020/09/17	0	0.00	2	19.35	19.40	-2	15,581	-0.01%
2020/09/16	4	19.46	1	19.45	19.35	3	15,678	0.02%
2020/09/15	9.2	19.42	1	19.50	19.45	8.2	15,849	0.05%
2020/09/10	5	19.15	5	19.10	19.10	0	16,183	0.00%
2020/09/09	4	19.00	0	0.00	19.00	4	16,241	0.02%
2020/09/08	0	0.00	4	19.15	19.20	-4	16,220	-0.02%
2020/09/07	1	19.10	4	19.15	19.10	-3	16,361	-0.02%
2020/09/04	2	19.08	13	19.04	19.20	-11	16,455	-0.07%
2020/09/03	9	19.61	2	19.65	19.25	7	16,475	0.04%
2020/09/02	28	19.66	90	19.48	19.60	-62	16,239	-0.38%
2020/09/01	0	0.00	3	18.68	18.85	-3	15,781	-0.02%
2020/08/31	1	18.85	0	0.00	18.50	1	15,761	0.01%
2020/08/28	3	18.80	0	0.00	18.85	3	15,639	0.02%
2020/08/27	3	18.80	4	19.00	18.90	-1	15,778	-0.01%
2020/08/25	10	18.80	26	18.81	18.80	-16	15,912	-0.10%
2020/08/24	0	0.00	10	18.55	18.45	-10	16,007	-0.06%
2020/08/21	12	18.34	0	0.00	18.40	12	16,093	0.07%
2020/08/20	16	18.33	22	18.40	18.35	-6	15,943	-0.04%
2020/08/19	5	18.63	0	0.00	18.60	5	15,746	0.03%
2020/08/18	3	18.65	0	0.00	18.75	3	15,642	0.02%
2020/08/17	1	18.65	0	0.00	18.70	1	15,667	0.01%
2020/08/14	3	18.57	1	18.60	18.65	2	15,663	0.01%
2020/08/13	11	18.56	0	0.00	18.60	11	15,700	0.07%
2020/08/12	3	18.65	0	0.00	18.65	3	15,674	0.02%
2020/08/11	11	18.97	3	18.85	18.80	8	15,679	0.05%
2020/08/10	5	18.95	3	18.90	19.00	2	15,801	0.01%
2020/08/07	2	18.75	1	18.70	18.70	1	15,840	0.01%
2020/08/06	0	0.00	1.1	18.80	18.75	-1.1	15,887	-0.01%
2020/08/05	3	18.60	35	18.62	18.60	-32	15,880	-0.20%
2020/08/04	6	18.45	0	0.00	18.45	6	15,828	0.04%
2020/08/03	26	18.38	0	0.00	18.35	26	15,804	0.16%
2020/07/31	1	18.55	0	0.00	18.65	1	15,733	0.01%
2020/07/28	0	0.00	1	18.40	18.30	-1	15,654	-0.01%
2020/07/27	11	18.40	0	0.00	18.35	11	15,768	0.07%
2020/07/24	13.2	18.52	2	18.50	18.45	11.2	15,856	0.07%
2020/07/23	7	18.72	3	18.75	18.75	4	15,887	0.03%
2020/07/22	3	18.82	0	0.00	18.85	3	15,949	0.02%
2020/07/21	5	18.71	10	18.90	18.85	-5	15,918	-0.03%
2020/07/20	6	18.43	10	18.55	18.50	-4	15,865	-0.03%
2020/07/17	40	18.45	1	18.60	18.40	39	15,815	0.25%
2020/07/16	24	20.02	17	20.10	20.00	7	15,249	0.05%
2020/07/15	0	0.00	31	20.30	20.20	-31	14,580	-0.21%
2020/07/14	1	20.30	12	20.29	20.10	-11	14,213	-0.08%
2020/07/13	5	20.15	3	20.40	20.25	2	14,007	0.01%
2020/07/10	43	20.02	0	0.00	20.00	43	13,953	0.31%
2020/07/09	3	20.37	2	20.45	20.15	1	13,924	0.01%
2020/07/08	10	20.30	20.3	20.20	20.40	-10.3	13,653	-0.08%
2020/07/07	1	20.00	1	20.00	20.05	0	13,266	0.00%
2020/07/06	35	19.97	8	20.04	20.05	27	13,210	0.20%
2020/07/03	5	20.00	5	20.05	19.80	0	13,180	0.00%
2020/07/02	0	0.00	16	19.78	19.95	-16	13,274	-0.12%
2020/07/01	1	19.65	11	19.44	19.55	-10	13,300	-0.08%
2020/06/30	0	0.00	7	19.40	19.25	-7	13,330	-0.05%
2020/06/24	1	19.50	10	19.50	19.45	-9	13,556	-0.07%
2020/06/23	30.3	19.35	1	19.20	19.40	29.3	13,543	0.22%
2020/06/19	0	0.00	2	19.73	19.50	-2	13,614	-0.01%
2020/06/18	1	19.40	3	19.60	19.55	-2	13,515	-0.01%
2020/06/17	0	0.00	1	19.40	19.35	-1	13,523	-0.01%
2020/06/16	0	0.00	11	19.17	19.15	-11	13,735	-0.08%
2020/06/15	51	18.95	3	19.00	18.90	48	14,173	0.34%
2020/06/12	1	19.05	90	18.90	18.90	-89	14,423	-0.62%
2020/06/11	1	19.20	5	19.21	19.10	-4	14,618	-0.03%
2020/06/10	0	0.00	2	19.20	19.10	-2	14,741	-0.01%
2020/06/09	11	19.20	1	19.25	19.20	10	15,118	0.07%
2020/06/08	22	19.19	0	0.00	19.20	22	15,383	0.14%
2020/06/04	1	19.00	1	19.00	19.05	0	15,404	0.00%
2020/06/03	11	19.00	3	19.12	19.00	8	15,658	0.05%
2020/06/02	10	19.00	8	18.95	19.00	2	15,664	0.01%
2020/06/01	0	0.00	2	18.95	18.90	-2	15,699	-0.01%
2020/05/29	0	0.00	2	19.10	19.10	-2	15,590	-0.01%
2020/05/28	3	18.42	1	18.45	18.40	2	15,346	0.01%
2020/05/27	1	18.55	2	18.65	18.65	-1	15,425	-0.01%
2020/05/26	10	18.50	0	0.00	18.55	10	15,503	0.06%
2020/05/25	11	18.40	3	18.43	18.45	8	15,499	0.05%
2020/05/22	5	18.45	0	0.00	18.40	5	15,530	0.03%
2020/05/21	25	18.52	0	0.00	18.60	25	15,507	0.16%
2020/05/20	1	18.45	0	0.00	18.50	1	15,472	0.01%
2020/05/19	0	0.00	3	18.60	18.50	-3	15,477	-0.02%
2020/05/15	8	18.42	0	0.00	18.45	8	15,571	0.05%
2020/05/14	15	18.62	0	0.00	18.60	15	15,371	0.10%
2020/05/13	2	19.00	14	18.91	19.00	-12	15,291	-0.08%
2020/05/12	3	18.82	1	18.90	18.80	2	15,227	0.01%
2020/05/11	1	18.90	4	19.00	18.80	-3	15,188	-0.02%
2020/05/06	0	0.00	5	18.60	18.65	-5	14,995	-0.03%
2020/05/05	0	0.00	4	18.65	18.65	-4	14,941	-0.03%
2020/05/04	17	18.48	0	0.00	18.60	17	14,921	0.11%
2020/04/30	11	19.00	0	0.00	19.10	11	14,818	0.07%
2020/04/29	41	19.05	7	19.05	19.10	34	14,753	0.23%
2020/04/28	32	18.92	2	19.00	18.95	30	14,786	0.20%
2020/04/27	44	18.82	0	0.00	18.90	44	15,015	0.29%
2020/04/24	7	18.61	0	0.00	18.55	7	14,964	0.05%
2020/04/23	6	18.68	10	18.70	18.75	-4	14,936	-0.03%
2020/04/22	56	18.42	12	18.67	18.70	44	14,782	0.30%
2020/04/21	9	18.20	8	18.50	18.45	1	14,599	0.01%
2020/04/20	10	18.70	0	0.00	18.70	10	14,385	0.07%
2020/04/17	1	18.85	4	18.90	18.70	-3	14,279	-0.02%
2020/04/16	4	18.70	0	0.00	18.85	4	14,118	0.03%
2020/04/15	1	18.80	6	18.81	18.85	-5	13,974	-0.04%
2020/04/14	4	18.54	17	18.54	18.55	-13	13,737	-0.09%
2020/04/13	0.1	18.35	1	18.25	18.35	-0.9	13,580	-0.01%
2020/04/10	0	0.00	2	18.30	18.30	-2	13,588	-0.01%
2020/04/09	1	18.25	2	18.15	18.30	-1	13,617	-0.01%
2020/04/08	0	18.20	6	18.18	18.10	-6	13,490	-0.04%
2020/04/07	1	18.00	0	0.00	18.10	1	13,391	0.01%
2020/04/06	1	18.00	20	18.00	18.10	-19	13,184	-0.14%
2020/04/01	1	17.75	12	17.68	17.75	-11	12,974	-0.08%
2020/03/31	20	17.80	0	0.00	17.30	20	12,808	0.16%
2020/03/30	1	17.05	0	0.00	17.30	1	12,491	0.01%
2020/03/27	3	17.52	2	17.40	17.40	1	12,423	0.01%
2020/03/26	1	17.30	1	17.25	17.20	0	12,348	0.00%
2020/03/25	8	17.13	0	0.00	17.15	8	12,456	0.06%
2020/03/24	0	0.00	10	16.55	16.40	-10	12,272	-0.08%
2020/03/23	1	15.65	0	0.00	15.50	1	12,403	0.01%
2020/03/20	10	16.10	2	16.25	16.20	8	12,425	0.06%
2020/03/19	4	15.74	7	15.80	15.70	-3	12,163	-0.02%
2020/03/18	2	16.40	0	0.00	16.50	2	11,735	0.02%
2020/03/17	3	16.40	0	0.00	16.50	3	11,487	0.03%
2020/03/16	15	16.84	0	0.00	16.75	15	11,272	0.13%
2020/03/13	8	16.69	14	16.89	17.10	-6	11,112	-0.05%
2020/03/12	63	17.35	17	17.30	17.20	46	10,597	0.43%
2020/03/11	31	17.86	0.2	17.90	17.85	30.8	10,275	0.30%
2020/03/10	8	17.82	1	17.75	17.90	7	10,250	0.07%
2020/03/09	4	17.93	0	0.00	17.90	4	10,060	0.04%
2020/03/06	4	18.05	0	0.00	18.05	4	9,760	0.04%
2020/03/05	6	18.14	0	0.00	18.15	6	9,657	0.06%
2020/03/04	1	18.15	0	0.00	18.20	1	9,640	0.01%
2020/03/03	12	18.25	0	0.00	18.15	12	9,605	0.12%
2020/03/02	6	18.10	2	18.15	18.10	4	9,672	0.04%
2020/02/27	1	18.25	0	0.00	18.45	1	10,656	0.01%
2020/02/26	3	18.13	0	0.00	18.40	3	10,624	0.03%
2020/02/25	4	18.23	1	18.20	18.20	3	10,569	0.03%
2020/02/24	2	18.30	1	18.30	18.30	1	10,610	0.01%
2020/02/21	1	18.35	7	18.44	18.45	-6	10,687	-0.06%
2020/02/20	4	18.35	2	18.38	18.40	2	10,780	0.02%
2020/02/19	2	18.40	0	0.00	18.35	2	10,867	0.02%
2020/02/18	18	18.42	0	0.00	18.40	18	10,882	0.17%
2020/02/14	6	18.56	0	0.00	18.55	6	10,987	0.05%
2020/02/11	0	0.00	1	18.50	18.40	-1	11,281	-0.01%
2020/02/10	1	18.45	2	18.40	18.40	-1	11,380	-0.01%
2020/02/07	1	18.55	5	18.55	18.55	-4	11,651	-0.03%
2020/02/06	0	0.00	2	18.50	18.60	-2	12,424	-0.02%
2020/02/05	0	0.00	7	18.39	18.40	-7	12,620	-0.06%
2020/02/04	1	18.35	0	0.00	18.40	1	12,713	0.01%
2020/02/03	5	18.05	1	18.10	18.15	4	12,822	0.03%
2020/01/31	14	18.42	2	18.55	18.35	12	12,770	0.09%
2020/01/30	4	18.45	5	18.40	18.35	-1	12,702	-0.01%
2020/01/20	0	0.00	2	19.10	19.10	-2	12,399	-0.02%
2020/01/17	2	18.95	15	19.00	19.00	-13	12,351	-0.11%
2020/01/16	1	18.85	0	0.00	18.95	1	12,359	0.01%
2020/01/15	1	18.95	1	18.95	19.00	0	12,507	0.00%
2020/01/13	0	0.00	4	18.85	18.90	-4	12,635	-0.03%
2020/01/09	0	0.00	1	18.75	18.80	-1	12,872	-0.01%
2020/01/08	6	18.64	0	0.00	18.60	6	13,033	0.05%
2020/01/07	2	18.78	0	0.00	18.75	2	13,095	0.02%
2020/01/06	1	18.80	1	18.85	18.90	0	13,147	0.00%
2020/01/03	3	18.90	0	0.00	18.90	3	13,223	0.02%
2020/01/02	5	18.95	0	0.00	18.85	5	13,254	0.04%
2019/12/30	0	0.00	6	18.95	18.95	-6	13,279	-0.05%
2019/12/25	0	0.00	2	18.95	18.95	-2	13,347	-0.01%
2019/12/24	5	18.95	0	0.00	18.95	5	13,375	0.04%
2019/12/23	0	0.00	1	19.00	19.00	-1	13,349	-0.01%
2019/12/19	0	0.00	11	18.95	18.95	-11	13,215	-0.08%
2019/12/18	1	18.85	3	18.92	19.00	-2	13,142	-0.02%
2019/12/17	0	0.00	3	18.93	19.00	-3	12,963	-0.02%
2019/12/16	2	18.85	0	0.00	18.85	2	12,788	0.02%
2019/12/13	2	18.83	3	18.85	18.85	-1	12,756	-0.01%
2019/12/12	1	18.75	0	0.00	18.75	1	12,662	0.01%
2019/12/11	7	18.69	0	0.00	18.70	7	12,643	0.06%
2019/12/10	7.2	18.74	0	0.00	18.75	7.2	12,621	0.06%
2019/12/09	2	18.85	0	0.00	18.90	2	12,554	0.02%
2019/12/06	2	18.85	0	0.00	18.85	2	12,692	0.02%
2019/12/04	1	18.80	0	0.00	18.85	1	12,621	0.01%
2019/12/03	3	18.70	0	0.00	18.80	3	12,693	0.02%
2019/11/29	1	18.75	0	0.00	18.80	1	12,669	0.01%
2019/11/28	3	18.70	0	0.00	18.90	3	12,702	0.02%
2019/11/27	0	0.00	2	18.85	18.70	-2	12,805	-0.02%
2019/11/20	0	0.00	1	19.00	19.00	-1	11,701	-0.01%
2019/11/18	10	18.85	51	18.70	18.90	-41	11,891	-0.34%
2019/11/15	0	0.00	4	18.65	18.55	-4	11,897	-0.03%
2019/11/14	0	0.00	23	18.52	18.50	-23	11,920	-0.19%
2019/11/13	0	18.40	0	0.00	18.30	0	12,032	0.00%
2019/11/12	15	18.42	0	0.00	18.45	15	12,326	0.12%
2019/11/08	0	0.00	2	18.80	18.80	-2	12,197	-0.02%
2019/11/07	17	18.72	2	18.70	18.70	15	12,095	0.12%
2019/11/06	14	18.80	0	0.00	18.70	14	11,995	0.12%
2019/11/05	9	18.97	6	19.03	19.05	3	11,818	0.03%
2019/11/04	0	18.50	0	0.00	18.50	0	11,147	0.00%
2019/11/01	1	18.15	0	0.00	18.20	1	11,000	0.01%
2019/10/31	2	18.15	4	18.23	18.20	-2	11,039	-0.02%
2019/10/30	1	18.15	0	0.00	18.20	1	10,954	0.01%
2019/10/23	10	18.30	10	18.25	18.25	0	10,716	0.00%
2019/10/22	1	18.10	2	18.20	18.10	-1	10,629	-0.01%
2019/10/18	1	17.95	0	0.00	17.90	1	10,529	0.01%
2019/10/17	4	17.80	1	17.80	17.90	3	10,518	0.03%
2019/10/09	1	17.75	0	0.00	17.70	1	10,220	0.01%
2019/10/07	5	17.80	0	0.00	17.80	5	10,323	0.05%
2019/10/03	1	17.85	0	0.00	17.90	1	10,373	0.01%
2019/10/02	4	17.94	0	0.00	17.95	4	10,382	0.04%
2019/09/27	4	17.95	0	0.00	17.90	4	10,344	0.04%
2019/09/26	1	18.05	0	0.00	18.05	1	10,328	0.01%
2019/09/25	2	18.18	0	0.00	18.10	2	10,315	0.02%
2019/09/24	0	0.00	3	18.38	18.30	-3	10,386	-0.03%
2019/09/23	1	18.10	0	0.00	18.15	1	10,332	0.01%
2019/09/20	1	18.05	0	0.00	18.05	1	10,415	0.01%
2019/09/19	2	18.23	0	0.00	18.20	2	10,277	0.02%
2019/09/18	0	0.00	5	18.30	18.30	-5	10,329	-0.05%
2019/09/17	3	18.33	0	0.00	18.30	3	10,361	0.03%
2019/09/16	2	18.28	0	0.00	18.35	2	10,594	0.02%
2019/09/12	1	18.25	0	0.00	18.40	1	10,709	0.01%
2019/09/11	2	18.10	0	0.00	18.20	2	10,735	0.02%
2019/09/10	7	18.06	3	18.05	18.10	4	10,699	0.04%
2019/09/06	7	18.17	0	0.00	18.20	7	10,503	0.07%
2019/09/05	0	0.00	9	18.20	18.10	-9	10,408	-0.09%
2019/09/04	0	0.00	0.1	18.00	18.00	-0.1	10,261	0.00%
2019/09/03	5	17.94	0	0.00	17.90	5	10,260	0.05%
2019/09/02	1	18.05	2	18.05	18.05	-1	10,403	-0.01%
2019/08/29	1	17.65	2	17.63	17.80	-1	10,150	-0.01%
2019/08/28	4	17.58	1	17.55	17.65	3	10,077	0.03%
2019/08/27	4	17.60	0	0.00	17.60	4	10,051	0.04%
2019/08/26	6	17.48	0	0.00	17.50	6	10,022	0.06%
2019/08/23	1	17.60	1	17.65	17.70	0	10,014	0.00%
2019/08/22	3	17.47	1	17.45	17.50	2	10,016	0.02%
2019/08/21	11	17.69	0	0.00	17.55	11	10,063	0.11%
2019/08/20	36	17.76	0	0.00	17.65	36	9,838	0.37%
2019/08/19	8	17.96	0	0.00	17.80	8	9,671	0.08%
2019/08/16	3	17.68	0	0.00	17.85	3	9,614	0.03%
2019/08/15	19.5	17.75	4	17.80	17.65	15.5	9,373	0.17%
2019/08/14	6	18.33	0	0.00	18.15	6	9,001	0.07%
2019/08/12	3	18.50	0	0.00	18.55	3	8,830	0.03%
2019/08/08	11	18.55	0	0.00	18.60	11	8,871	0.12%
2019/08/07	4	18.40	2	18.58	18.50	2	8,997	0.02%
2019/08/06	8	18.29	0	0.00	18.55	8	9,133	0.09%
2019/08/05	4	18.66	1	18.65	18.60	3	9,144	0.03%
2019/08/02	2	18.88	5	18.80	18.85	-3	9,185	-0.03%
2019/08/01	2	19.00	0	0.00	18.95	2	9,134	0.02%
2019/07/31	11	19.05	0	0.00	19.10	11	9,115	0.12%
2019/07/29	1	19.15	4	19.10	19.25	-3	9,269	-0.03%
2019/07/23	1	19.20	0	0.00	19.25	1	9,258	0.01%
2019/07/22	6	19.02	0	0.00	19.05	6	9,252	0.06%
2019/07/19	1	19.20	0	0.00	19.20	1	9,203	0.01%
2019/07/18	2	19.30	0	0.00	19.30	2	9,223	0.02%
2019/07/17	2	19.33	0	0.00	19.30	2	9,302	0.02%
2019/07/16	14	19.47	0	0.00	19.50	14	9,336	0.15%
2019/07/15	5	19.31	23	19.35	19.45	-18	9,360	-0.19%
2019/07/12	5	20.47	0	0.00	20.45	5	9,324	0.05%
2019/07/11	0	0.00	5	20.35	20.35	-5	9,311	-0.05%
2019/07/09	0	0.00	2	20.15	20.30	-2	9,387	-0.02%
2019/07/08	2	20.25	0	0.00	20.30	2	9,347	0.02%
2019/07/05	0	0.00	0.2	20.50	20.50	-0.2	9,376	0.00%
2019/07/03	3	20.47	0	0.00	20.45	3	9,512	0.03%
2019/07/01	1	20.45	6	20.58	20.50	-5	9,702	-0.05%
2019/06/28	1	20.30	2	20.33	20.35	-1	9,609	-0.01%
2019/06/27	0	0.00	1	20.30	20.25	-1	9,603	-0.01%
2019/06/25	1	20.05	0	0.00	20.00	1	9,611	0.01%
2019/06/21	1	20.20	11	20.15	20.15	-10	9,617	-0.10%
2019/06/20	1	20.15	5	20.05	20.00	-4	9,600	-0.04%
2019/06/19	2	20.00	10	19.95	20.00	-8	9,485	-0.08%
2019/06/18	0	0.00	5	19.90	19.90	-5	9,322	-0.05%
2019/06/14	0	0.00	9	19.90	19.85	-9	9,431	-0.10%
2019/06/12	0	0.00	3	19.87	19.85	-3	9,693	-0.03%
2019/06/11	0	0.00	1	19.90	19.95	-1	9,714	-0.01%
2019/06/10	2	19.83	13	19.85	19.85	-11	9,677	-0.11%
2019/06/06	4	19.50	0	0.00	19.60	4	9,560	0.04%
2019/06/04	1	19.45	1	19.55	19.50	0	9,617	0.00%
2019/06/03	0	0.00	2	19.50	19.45	-2	9,660	-0.02%
2019/05/31	3	19.53	4	19.58	19.65	-1	9,709	-0.01%
2019/05/29	1	19.00	13	19.10	19.15	-12	9,717	-0.12%
2019/05/28	1	19.10	30	19.05	19.05	-29	10,020	-0.29%
2019/05/24	1	19.00	0	0.00	19.00	1	10,163	0.01%
2019/05/22	0	0.00	4	18.96	18.95	-4	10,146	-0.04%
2019/05/21	0.4	19.00	0	0.00	18.95	0.4	10,273	0.00%
2019/05/15	3	18.88	0	0.00	18.85	3	10,200	0.03%
2019/05/14	9	18.82	0	0.00	19.10	9	10,188	0.09%
2019/05/13	1	19.20	1	19.25	19.20	0	10,044	0.00%
2019/05/10	1	19.40	0	0.00	19.50	1	10,174	0.01%
2019/05/09	2	19.45	2	19.40	19.35	0	10,223	0.00%
2019/05/08	2	19.68	0	0.00	19.65	2	10,250	0.02%
2019/05/07	0	0.00	4	19.75	19.90	-4	10,474	-0.04%
2019/05/03	0	0.00	4	19.96	20.00	-4	10,420	-0.04%
2019/05/02	0	0.00	1	19.90	19.90	-1	10,420	-0.01%
2019/04/30	0	0.00	1	19.90	19.95	-1	10,445	-0.01%
2019/04/26	0	0.00	2	19.80	19.85	-2	10,405	-0.02%
2019/04/24	3	19.85	1	19.85	19.85	2	10,465	0.02%
2019/04/23	0	0.00	51	19.61	19.70	-51	10,416	-0.49%
2019/04/22	0	0.00	4	19.75	19.70	-4	10,346	-0.04%
2019/04/18	40	19.60	0	0.00	19.60	40	10,344	0.39%
2019/04/17	1	19.40	0	0.00	19.50	1	10,327	0.01%
2019/04/16	2	19.30	0	0.00	19.35	2	10,112	0.02%
2019/04/12	2	19.35	0	0.00	19.25	2	10,076	0.02%
2019/04/11	39	19.39	0	0.00	19.35	39	10,102	0.39%
2019/04/10	74.1	19.51	1	19.45	19.55	73.1	10,053	0.73%
2019/04/09	0	0.00	30	19.40	19.50	-30	9,955	-0.30%
2019/04/08	1	19.40	6	19.26	19.50	-5	9,935	-0.05%
2019/04/02	20	19.08	5	19.05	19.10	15	9,683	0.15%
2019/04/01	4	19.09	8	19.05	19.05	-4	9,660	-0.04%
2019/03/29	2	19.00	1	19.15	19.15	1	9,531	0.01%
2019/03/28	0	0.00	1	18.95	19.00	-1	9,485	-0.01%
2019/03/27	2	19.00	0	0.00	19.00	2	9,500	0.02%
2019/03/26	7	18.94	0	0.00	18.90	7	9,466	0.07%
2019/03/25	2	18.73	0	0.00	18.85	2	9,456	0.02%
2019/03/22	0	0.00	1	19.10	19.10	-1	9,221	-0.01%
2019/03/20	5	19.00	5	19.00	19.00	0	9,270	0.00%
2019/03/18	0	0.00	1	19.00	19.00	-1	9,209	-0.01%
2019/03/15	1	18.75	0	0.00	18.75	1	9,342	0.01%
2019/03/14	1	18.85	0	0.00	18.80	1	9,137	0.01%
2019/03/13	0	0.00	61	18.90	18.90	-61	9,307	-0.66%
2019/03/11	1	18.75	1	18.85	18.75	0	9,316	0.00%
2019/03/08	1	18.85	0	0.00	18.90	1	9,367	0.01%
2019/03/07	0	0.00	3.3	19.05	19.00	-3.3	9,522	-0.03%
2019/03/06	1	18.90	0	0.00	19.00	1	9,533	0.01%
2019/03/04	2	18.95	0	0.00	18.95	2	9,568	0.02%
2019/02/27	6	19.04	0	0.00	19.10	6	9,392	0.06%
2019/02/26	1	18.80	1	18.65	18.80	0	9,065	0.00%
2019/02/21	2	18.30	0	0.00	18.30	2	8,666	0.02%
2019/02/20	1	18.20	1	18.35	18.30	0	8,696	0.00%
2019/02/19	7	18.29	0	0.00	18.30	7	8,623	0.08%
2019/02/15	8	18.19	0	0.00	18.10	8	8,676	0.09%
2019/02/13	3	18.30	0	0.00	18.35	3	8,586	0.03%
2019/02/12	3	18.42	0	0.00	18.45	3	8,516	0.04%
2019/02/11	2	18.43	6	18.39	18.50	-4	8,457	-0.05%
2019/01/30	0	0.00	1	18.15	18.20	-1	8,245	-0.01%
2019/01/29	1	18.00	0	0.00	18.10	1	8,079	0.01%
2019/01/28	1	17.90	2	17.98	18.10	-1	7,968	-0.01%
2019/01/25	0	0.00	1	17.80	17.80	-1	7,712	-0.01%
2019/01/21	1	17.60	0	0.00	17.65	1	7,579	0.01%
2019/01/16	1	17.50	0	0.00	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	2	17.45	0	0.00	17.55	2	7,861	0.03%
2019/01/03	2	17.35	0	0.00	17.40	2	8,101	0.02%
2018/12/26	0	0.00	5	17.50	17.50	-5	8,252	-0.06%
2018/12/21	0	0.00	1	17.45	17.40	-1	8,369	-0.01%
2018/12/20	0	0.00	3	17.60	17.45	-3	8,301	-0.04%
2018/12/19	0	0.00	5	17.60	17.65	-5	8,293	-0.06%
2018/12/18	12	17.44	0	0.00	17.50	12	8,287	0.14%
2018/12/17	1	17.50	0	0.00	17.50	1	8,429	0.01%
2018/12/14	1	17.60	2	17.73	17.60	-1	8,452	-0.01%
2018/12/13	4	17.59	0	0.00	17.80	4	8,436	0.05%
2018/12/06	4.2	17.66	0	0.00	17.55	4.2	8,204	0.05%
2018/12/04	0	0.00	33	17.90	17.90	-33	7,972	-0.41%
2018/12/03	0	0.00	5	17.90	17.90	-5	7,930	-0.06%
2018/11/30	0	0.00	7	17.70	17.60	-7	7,810	-0.09%
2018/11/29	0	0.00	2	17.68	17.50	-2	7,609	-0.03%
2018/11/28	3	17.53	0	0.00	17.70	3	7,528	0.04%
2018/11/22	1.9	17.48	0	0.00	17.40	1.9	7,448	0.03%
2018/11/21	1	17.50	0	0.00	17.45	1	7,545	0.01%
2018/11/20	12	17.63	0	0.00	17.50	12	7,587	0.16%
2018/11/16	0	0.00	20	17.70	17.70	-20	7,947	-0.25%
2018/11/14	0	0.00	1	17.30	17.35	-1	7,966	-0.01%
2018/11/12	21	17.50	1	17.55	17.55	20	7,977	0.25%
2018/11/09	3	17.35	0	0.00	17.45	3	7,957	0.04%
2018/11/07	1	17.65	0	0.00	17.85	1	7,877	0.01%
2018/11/06	2	17.45	0	0.00	17.45	2	7,924	0.03%
2018/11/02	0	0.00	2	17.28	17.35	-2	8,043	-0.02%
2018/11/01	4	17.05	0	0.00	17.20	4	8,172	0.05%
2018/10/31	5	17.00	8	17.09	17.05	-3	8,113	-0.04%
2018/10/30	0	0.00	5	16.85	16.85	-5	8,051	-0.06%
2018/10/29	0	0.00	2	16.90	16.90	-2	8,124	-0.02%
2018/10/25	3.3	16.78	0	0.00	16.85	3.3	8,255	0.04%
2018/10/24	1.5	16.97	5	17.10	17.00	-3.5	8,291	-0.04%
2018/10/22	3.5	17.21	0	0.00	17.10	3.5	8,235	0.04%
2018/10/18	2	17.20	0	0.00	17.20	2	8,116	0.02%
2018/10/17	1	17.45	0	0.00	17.45	1	8,199	0.01%
2018/10/16	4	17.45	0	0.00	17.35	4	8,387	0.05%
2018/10/15	6	17.42	0	0.00	17.40	6	8,438	0.07%
2018/10/12	14	17.27	0	0.00	17.65	14	8,395	0.17%
2018/10/11	5	17.76	2	17.65	17.45	3	8,529	0.04%
2018/10/09	14	18.45	0	0.00	18.45	14	8,235	0.17%
2018/10/05	0	0.00	1	18.55	18.50	-1	8,319	-0.01%
2018/10/04	83	18.66	0	0.00	18.60	83	8,239	1.01%
2018/10/02	12	18.80	0	0.00	18.85	12	8,303	0.14%
2018/10/01	0	0.00	20	19.05	19.05	-20	8,340	-0.24%
2018/09/28	6	18.95	60	18.95	18.95	-54	8,335	-0.65%
2018/09/21	24	18.77	0	0.00	18.80	24	8,301	0.29%
2018/09/19	6	18.95	20	18.95	18.95	-14	8,299	-0.17%
2018/09/12	2	18.65	0	0.00	18.75	2	8,752	0.02%
2018/09/11	1	18.70	0	0.00	18.75	1	8,965	0.01%
2018/09/10	87	18.73	0	0.00	18.65	87	9,576	0.91%
2018/09/07	2	18.90	0	0.00	18.95	2	9,644	0.02%
2018/09/05	2	19.25	0	0.00	19.00	2	9,722	0.02%
2018/09/04	0	0.00	62	19.30	19.30	-62	9,746	-0.64%
2018/08/31	0	0.00	25	19.05	19.25	-25	9,839	-0.25%
2018/08/30	1	19.10	0	0.00	19.10	1	9,885	0.01%
2018/08/24	0	0.00	51	18.96	19.05	-51	10,183	-0.50%
2018/08/23	3	18.65	0	0.00	18.65	3	9,863	0.03%
2018/08/22	3	18.70	0	0.00	18.65	3	9,795	0.03%
2018/08/20	1	18.75	0	0.00	18.60	1	9,674	0.01%
2018/08/17	4	18.85	0	0.00	18.85	4	9,630	0.04%
2018/08/16	12	18.69	0	0.00	18.85	12	9,611	0.12%
2018/08/15	10	18.80	1	18.75	18.75	9	9,603	0.09%
2018/08/14	1	18.80	0	0.00	18.90	1	9,581	0.01%
2018/08/13	1	18.70	0	0.00	18.75	1	9,580	0.01%
2018/08/10	10	18.90	0	0.00	18.90	10	9,501	0.11%
2018/08/09	123	18.93	60	18.90	19.00	63	9,414	0.67%	大買/
2018/08/08	26	19.19	0	0.00	19.15	26	9,413	0.28%
2018/08/06	1	18.95	40	19.05	19.05	-39	9,307	-0.42%
2018/08/03	6	19.00	0	0.00	19.00	6	9,498	0.06%
2018/08/02	2	19.00	0	0.00	19.00	2	9,934	0.02%
2018/07/30	40	18.80	0	0.00	18.90	40	9,717	0.41%
2018/07/27	5	18.85	0	0.00	18.85	5	9,633	0.05%
2018/07/26	11	18.81	5	18.90	18.95	6	9,639	0.06%
2018/07/25	1	18.95	0	0.00	18.90	1	9,629	0.01%
2018/07/24	2	18.90	0	0.00	19.00	2	9,781	0.02%
2018/07/23	3	18.93	0	0.00	18.95	3	9,831	0.03%
2018/07/20	10	19.90	0	0.00	19.85	10	9,736	0.10%
2018/07/19	1	19.90	0	0.00	19.85	1	9,541	0.01%
2018/07/17	6	19.63	3	19.60	19.65	3	9,464	0.03%
2018/07/06	2	18.83	0	0.00	18.80	2	9,303	0.02%
2018/07/05	0	0.00	1	19.05	18.90	-1	9,255	-0.01%
2018/07/03	4	19.00	0	0.00	18.95	4	9,544	0.04%
2018/07/02	2	19.00	0	0.00	19.00	2	9,607	0.02%
2018/06/29	4	19.04	0	0.00	19.20	4	9,537	0.04%
2018/06/28	2	18.95	0	0.00	18.95	2	9,424	0.02%
2018/06/27	13	19.12	0	0.00	19.10	13	9,332	0.14%
2018/06/26	2	19.15	6	19.20	19.25	-4	9,280	-0.04%
2018/06/25	7	19.20	0	0.00	19.20	7	9,177	0.08%
2018/06/22	5	19.25	0	0.00	19.25	5	9,052	0.06%
2018/06/21	2	19.48	1	19.45	19.45	1	8,920	0.01%
2018/06/20	2	19.48	0	0.00	19.55	2	8,960	0.02%
2018/06/19	3	19.57	0	0.00	19.60	3	8,889	0.03%
2018/06/14	5	19.67	0	0.00	19.60	5	8,385	0.06%
2018/06/13	3	19.82	0	0.00	19.80	3	8,281	0.04%
2018/06/12	1	19.85	0	0.00	19.80	1	8,365	0.01%
2018/06/07	1	20.00	11	20.10	20.10	-10	8,253	-0.12%
2018/06/06	0	0.00	3	19.97	20.00	-3	8,225	-0.04%
2018/06/05	1	19.70	0	0.00	19.80	1	8,152	0.01%
2018/06/04	1	19.75	1	19.90	19.75	0	8,082	0.00%
2018/05/31	3	19.70	0	0.00	19.70	3	8,012	0.04%
2018/05/30	0	0.00	200	19.85	19.75	-200	7,769	-2.57%	大賣/鉅額交易
2018/05/29	0	0.00	3	20.10	20.05	-3	7,812	-0.04%
2018/05/25	3	19.95	0	0.00	19.80	3	8,012	0.04%
2018/05/21	0	0.00	2	19.95	19.90	-2	8,454	-0.02%
2018/05/14	2	20.13	16	20.15	20.15	-14	9,130	-0.15%
2018/05/11	0	0.00	2	20.20	20.20	-2	9,149	-0.02%
2018/05/10	11	19.68	0	0.00	19.80	11	9,003	0.12%
2018/05/09	1	19.35	0	0.00	19.35	1	8,612	0.01%
2018/05/08	2	19.28	1	19.35	19.35	1	8,695	0.01%
2018/05/07	1	19.25	0	0.00	19.15	1	8,732	0.01%
2018/05/04	1	19.25	0	0.00	19.20	1	8,783	0.01%
2018/05/03	3	19.27	0	0.00	19.25	3	8,958	0.03%
2018/04/30	3	19.42	0	0.00	19.40	3	9,315	0.03%
2018/04/27	3	19.45	0	0.00	19.45	3	9,199	0.03%
2018/04/26	1	19.50	1	19.55	19.55	0	9,142	0.00%
2018/04/25	2	19.50	0	0.00	19.65	2	9,077	0.02%
2018/04/24	8	19.55	2	19.55	19.55	6	9,074	0.07%
2018/04/23	0	0.00	2	19.78	19.80	-2	9,066	-0.02%
2018/04/19	1	19.65	0	0.00	19.80	1	9,058	0.01%
2018/04/18	8	19.60	0	0.00	19.55	8	9,052	0.09%
2018/04/17	4	19.58	0	0.00	19.60	4	9,185	0.04%
2018/04/16	3	19.72	0	0.00	19.70	3	9,153	0.03%
2018/04/13	3	19.88	0	0.00	19.95	3	9,155	0.03%
2018/04/12	9	19.52	0	0.00	19.50	9	9,032	0.10%
2018/04/10	4	19.59	5	19.60	19.55	-1	9,028	-0.01%
2018/04/09	20	19.61	0	0.00	19.55	20	8,998	0.22%
2018/04/03	1	19.80	0	0.00	19.80	1	8,842	0.01%
2018/03/31	1	19.90	0	0.00	19.95	1	8,879	0.01%
2018/03/30	4	19.88	0	0.00	19.80	4	8,876	0.05%
2018/03/29	1	19.90	0	0.00	19.85	1	8,787	0.01%
2018/03/28	13	19.92	0	0.00	19.95	13	8,697	0.15%
2018/03/26	3	19.85	0	0.00	19.95	3	8,670	0.03%
2018/03/23	15	19.86	3	19.85	19.90	12	8,700	0.14%
2018/03/22	1	20.30	32	20.15	20.15	-31	8,694	-0.36%
2018/03/21	8	20.27	0	0.00	20.25	8	8,645	0.09%
2018/03/20	37	20.25	0	0.00	20.25	37	8,761	0.42%
2018/03/19	0	0.00	5	20.85	20.95	-5	8,526	-0.06%
2018/03/14	0	0.00	1	20.70	20.80	-1	8,400	-0.01%
2018/03/13	11	20.60	2	20.55	20.70	9	8,457	0.11%
2018/03/12	0	0.00	10	20.64	20.65	-10	8,523	-0.12%
2018/03/09	0	0.00	10	20.50	20.40	-10	8,513	-0.12%
2018/02/27	1	20.20	0	0.00	20.10	1	8,903	0.01%
2018/02/26	6	20.35	4	20.35	20.15	2	8,778	0.02%
2018/02/23	11	20.00	0	0.00	20.30	11	8,758	0.13%
2018/02/22	5	19.90	0	0.00	19.80	5	8,689	0.06%
2018/02/21	3	20.10	1	20.10	20.20	2	8,691	0.02%
2018/02/12	2	19.85	0	0.00	19.75	2	8,700	0.02%
2018/02/09	1	19.85	2	19.95	19.85	-1	8,770	-0.01%
2018/02/08	1	20.00	0	0.00	19.95	1	8,772	0.01%
2018/02/06	20	19.91	0	0.00	19.80	20	8,814	0.23%
2018/02/05	2	20.95	0	0.00	20.90	2	8,541	0.02%
2018/01/31	0	0.00	2	21.65	21.70	-2	9,034	-0.02%
2018/01/30	0	0.00	2	21.50	21.35	-2	8,911	-0.02%
2018/01/26	1	21.50	0	0.00	21.40	1	8,834	0.01%
2018/01/25	1	21.65	3	21.33	21.80	-2	8,693	-0.02%
2018/01/24	3	20.70	0	0.00	20.90	3	8,270	0.04%
2018/01/17	1	20.60	0	0.00	20.80	1	8,968	0.01%
2018/01/12	1	20.55	0	0.00	20.60	1	9,018	0.01%
2018/01/11	3	20.35	0	0.00	20.30	3	8,971	0.03%
2018/01/10	1	20.80	0	0.00	20.75	1	8,930	0.01%
2018/01/09	0	0.00	4	20.90	20.90	-4	9,020	-0.04%
2018/01/02	1	21.00	0	0.00	21.10	1	9,509	0.01%