仁寶 (2324)-凱基-新莊券商分點個股進出

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
37.05
漲跌
▲0.15
漲幅
+0.41%
成交量
18,893張
產業
上市電腦週邊類股
1835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－凱基-新莊券商分點個股進出

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

凱基-新莊券商分點個股進出
凱基-新莊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
2024/11/21	6	36.91	2	37.18	37.05	4	18,269	0.02%
2024/11/20	1	36.85	6	37.55	36.90	-5	18,301	-0.03%
2024/11/19	4	37.16	36	36.90	36.95	-32	18,098	-0.18%
2024/11/18	2	38.05	4.3	37.86	37.15	-2.3	17,771	-0.01%
2024/11/15	22	37.88	26	37.73	37.50	-4	17,133	-0.02%
2024/11/14	16	38.13	93	38.04	38.10	-77	16,754	-0.46%
2024/11/13	157	38.01	142	38.84	37.85	15	16,150	0.09%	大買/大賣/
2024/11/12	38	36.95	81	37.14	36.85	-43	15,117	-0.28%
2024/11/11	31.3	37.52	1	37.70	37.50	30.3	14,819	0.20%
2024/11/08	57	37.71	17	38.11	37.55	40	14,730	0.27%
2024/11/07	37	38.07	42	37.56	38.15	-5	14,401	-0.03%
2024/11/06	4	36.46	0	0.00	36.20	4	13,695	0.03%
2024/11/05	0	0.00	10	36.20	36.40	-10	13,639	-0.07%
2024/11/04	0	0.00	12	36.10	36.05	-12	13,833	-0.09%
2024/11/01	0	0.00	67	35.69	36.10	-67	14,244	-0.47%
2024/10/30	0	0.00	0.2	35.95	35.85	-0.2	14,214	0.00%
2024/10/29	0	0.00	4	36.20	36.00	-4	14,476	-0.03%
2024/10/28	0	0.00	12	36.29	36.30	-12	14,617	-0.08%
2024/10/25	0	0.00	9	36.20	36.20	-9	14,759	-0.06%
2024/10/24	0	0.00	3	35.80	35.80	-3	15,077	-0.02%
2024/10/23	1	35.95	0	0.00	35.85	1	15,351	0.01%
2024/10/22	30	36.15	8	36.12	36.20	22	15,611	0.14%
2024/10/21	0	0.00	2	35.75	36.00	-2	15,834	-0.01%
2024/10/18	1	35.75	35	35.85	35.50	-34	16,017	-0.21%
2024/10/17	1	35.35	7	35.41	35.50	-6	16,027	-0.04%
2024/10/16	1	34.90	1	35.00	35.00	0	15,954	0.00%
2024/10/15	2	35.05	20	35.14	35.10	-18	15,977	-0.11%
2024/10/14	24	34.92	0	0.00	34.75	24	15,997	0.15%
2024/10/11	1	34.85	0	0.00	34.90	1	16,152	0.01%
2024/10/09	5	34.50	0	0.00	34.50	5	16,284	0.03%
2024/10/07	0	0.00	1	34.00	34.20	-1	16,709	-0.01%
2024/10/04	1	34.60	8.2	34.67	33.95	-7.2	16,858	-0.04%
2024/10/01	5	34.30	29	34.17	34.50	-24	16,703	-0.14%
2024/09/26	1	33.85	0	0.00	33.30	1	17,130	0.01%
2024/09/25	3	33.85	2	33.90	33.90	1	17,253	0.01%
2024/09/24	0	0.00	13	33.66	33.85	-13	17,319	-0.08%
2024/09/20	34	33.86	15	33.76	33.50	19	17,646	0.11%
2024/09/19	10	33.10	20	33.50	33.75	-10	17,663	-0.06%
2024/09/18	18	33.29	8	33.41	33.30	10	17,999	0.06%
2024/09/16	0	0.00	4	34.00	34.15	-4	18,385	-0.02%
2024/09/12	0	0.00	17	33.58	33.60	-17	19,100	-0.09%
2024/09/11	0	0.00	8	32.60	32.60	-8	19,126	-0.04%
2024/09/10	0	0.00	5	33.05	32.65	-5	19,176	-0.03%
2024/09/09	0	0.00	8	33.00	33.10	-8	19,276	-0.04%
2024/09/05	0	0.00	5	32.35	32.00	-5	19,392	-0.03%
2024/09/04	5.1	31.85	30	32.05	31.95	-24.9	19,592	-0.13%
2024/09/03	8	33.00	0	0.00	32.90	8	19,516	0.04%
2024/09/02	0	0.00	1.7	33.35	33.25	-1.7	19,716	-0.01%
2024/08/30	0	0.00	1	33.25	33.20	-1	20,149	0.00%
2024/08/29	8	33.00	0	0.00	33.40	8	20,901	0.04%
2024/08/28	6	33.18	0	0.00	33.25	6	21,468	0.03%
2024/08/27	13	33.41	10	33.25	33.65	3	22,180	0.01%
2024/08/26	0	0.00	21	33.79	33.75	-21	22,427	-0.09%
2024/08/23	16	32.80	12	32.75	32.85	4	22,611	0.02%
2024/08/22	65	33.29	13	33.02	33.20	52	23,085	0.23%
2024/08/21	1	32.80	13	32.72	32.75	-12	23,513	-0.05%
2024/08/20	6	32.70	8	32.65	32.50	-2	24,137	-0.01%
2024/08/19	7	32.12	1	32.35	32.05	6	25,473	0.02%
2024/08/16	5	32.30	8	32.38	32.30	-3	27,966	-0.01%
2024/08/15	17	32.15	62	32.39	32.00	-45	28,084	-0.16%
2024/08/14	93	32.01	112	32.21	31.70	-19	27,997	-0.07%	大賣/
2024/08/13	9	31.13	25	31.23	31.00	-16	27,731	-0.06%
2024/08/12	0	31.15	8	31.00	31.25	-8	28,024	-0.03%
2024/08/09	0	0.00	15	30.98	30.85	-15	28,409	-0.05%
2024/08/08	16.1	30.05	8	29.96	30.05	8.1	29,532	0.03%
2024/08/07	37.1	30.89	27	30.26	30.95	10.1	29,376	0.03%
2024/08/06	17	29.49	29	29.68	29.55	-12	29,469	-0.04%
2024/08/05	22.5	29.81	25	29.97	29.55	-2.5	29,491	-0.01%
2024/08/02	4.2	31.68	7	31.63	31.65	-2.8	29,226	-0.01%
2024/08/01	1	32.10	4	32.21	32.40	-3	29,304	-0.01%
2024/07/31	4.3	31.65	0	0.00	31.45	4.3	29,136	0.01%
2024/07/30	10	31.05	4	31.41	31.75	6	28,954	0.02%
2024/07/29	74.3	32.30	41	31.95	31.60	33.3	29,087	0.11%
2024/07/26	17	32.41	3.4	32.68	32.60	13.6	28,783	0.05%
2024/07/23	1	32.90	10	33.00	33.05	-9	28,558	-0.03%
2024/07/22	16.1	32.24	3	32.23	32.45	13.1	28,407	0.05%
2024/07/19	10	33.78	0	0.00	33.60	10	28,168	0.04%
2024/07/18	5	34.35	3.2	34.45	34.50	1.8	28,158	0.01%
2024/07/17	21	35.00	25	34.70	34.60	-4	28,178	-0.01%
2024/07/16	25	34.66	21	34.95	34.90	4	28,338	0.01%
2024/07/15	42	35.02	18	34.68	34.65	24	28,591	0.08%
2024/07/12	15.1	35.20	18	35.38	35.50	-2.9	28,538	-0.01%
2024/07/11	48	35.16	24	35.35	35.30	24	28,452	0.08%
2024/07/10	22	35.05	36	35.29	34.90	-14	28,581	-0.05%
2024/07/09	11	34.22	1	34.25	34.10	10	28,263	0.04%
2024/07/08	6	34.58	0	0.00	34.60	6	28,296	0.02%
2024/07/05	24	34.86	5	34.79	34.80	19	28,337	0.07%
2024/07/04	9	34.42	1	34.30	34.30	8	28,464	0.03%
2024/07/03	4	34.46	0	0.00	34.65	4	28,199	0.01%
2024/07/02	4	33.81	2	33.88	33.80	2	28,239	0.01%
2024/07/01	15	34.50	0	0.00	34.30	15	28,193	0.05%
2024/06/28	2	34.75	0.3	35.00	34.70	1.7	28,308	0.01%
2024/06/27	5	34.85	0	0.00	34.80	5	28,413	0.02%
2024/06/26	3	35.13	3.6	35.18	35.15	-0.6	29,366	0.00%
2024/06/25	17	34.96	6	34.88	35.20	11	29,515	0.04%
2024/06/24	60	35.35	25	35.30	35.25	35	29,260	0.12%
2024/06/21	23	36.04	21.1	36.06	35.85	1.9	29,159	0.01%
2024/06/20	6	36.10	11.7	36.25	36.25	-5.7	28,916	-0.02%
2024/06/19	30	36.19	5	36.04	36.20	25	29,081	0.09%
2024/06/18	7	36.08	2	36.10	36.05	5	29,054	0.02%
2024/06/17	2	35.80	0.5	36.15	35.85	1.5	29,574	0.01%
2024/06/14	5.1	35.74	0	0.00	35.75	5.1	29,813	0.02%
2024/06/13	4	35.89	2	35.93	35.85	2	29,810	0.01%
2024/06/12	12	35.48	3	35.50	35.50	9	30,293	0.03%
2024/06/11	5	35.63	1	35.75	35.70	4	30,359	0.01%
2024/06/07	11	36.16	1	36.25	36.10	10	30,372	0.03%
2024/06/06	3	36.63	2.5	36.61	36.35	0.5	30,722	0.00%
2024/06/05	11	36.73	2	36.73	36.30	9	30,748	0.03%
2024/06/04	49	37.24	8	37.08	36.90	41	30,745	0.13%
2024/06/03	37	37.50	17	37.61	37.50	20	30,451	0.07%
2024/05/31	3	37.05	11	36.91	37.05	-8	30,470	-0.03%
2024/05/30	26	37.50	22	37.20	37.15	4	30,247	0.01%
2024/05/29	18	38.21	12	38.15	38.10	6	33,697	0.02%
2024/05/28	9	38.70	15	38.60	38.60	-6	33,602	-0.02%
2024/05/27	9	38.96	8	39.18	39.30	1	33,649	0.00%
2024/05/24	23	38.58	12	38.60	38.50	11	33,871	0.03%
2024/05/23	107	39.01	64	38.75	38.15	43	33,266	0.13%	大買/
2024/05/22	42	39.83	119.4	39.46	40.30	-77.4	32,107	-0.24%	大賣/
2024/05/21	50	36.33	52	36.54	36.75	-2	29,821	-0.01%
2024/05/20	41	36.83	41	36.90	36.75	0	29,697	0.00%
2024/05/17	82	37.13	70	37.28	37.10	12	29,730	0.04%
2024/05/16	2	37.80	5	37.51	37.45	-3	29,809	-0.01%
2024/05/15	18	37.06	13	37.72	36.55	5	30,121	0.02%
2024/05/14	62	37.56	54	37.92	37.35	8	30,051	0.03%
2024/05/13	0	0.00	4	36.35	36.50	-4	28,937	-0.01%
2024/05/10	1	35.75	3	36.38	36.40	-2	29,174	-0.01%
2024/05/09	4	35.95	5.3	36.10	36.25	-1.3	29,187	0.00%
2024/05/08	7	35.88	6	35.91	36.00	1	29,033	0.00%
2024/05/07	1	35.10	1	35.50	35.60	0	29,106	0.00%
2024/05/06	0	0.00	3	35.75	35.60	-3	29,050	-0.01%
2024/05/03	0	0.00	2	35.10	35.10	-2	29,716	-0.01%
2024/05/02	13	35.04	0	0.00	35.05	13	30,087	0.04%
2024/04/30	1	36.10	8	35.91	35.80	-7	30,122	-0.02%
2024/04/29	1	36.30	10	36.45	36.35	-9	30,559	-0.03%
2024/04/26	8	35.84	11	36.10	36.00	-3	31,554	-0.01%
2024/04/25	2	35.00	1.6	35.08	35.50	0.4	32,093	0.00%
2024/04/24	10	35.50	1	35.45	35.50	9	32,671	0.03%
2024/04/23	32	34.62	31	34.75	34.50	1	32,739	0.00%
2024/04/22	9	34.72	1	34.70	34.20	8	32,862	0.02%
2024/04/19	9	35.29	16	35.37	35.30	-7	32,811	-0.02%
2024/04/18	1	36.00	10	35.95	36.05	-9	32,823	-0.03%
2024/04/17	2	35.38	2	35.68	35.60	0	33,090	0.00%
2024/04/16	31	35.73	39	35.34	35.30	-8	33,636	-0.02%
2024/04/15	10	36.40	10	36.40	36.30	0	34,543	0.00%
2024/04/12	7	36.49	0	0.00	36.40	7	35,140	0.02%
2024/04/11	3	36.70	14	37.01	36.85	-11	35,475	-0.03%
2024/04/10	0	0.00	7	36.95	36.60	-7	36,142	-0.02%
2024/04/09	10	36.35	11	36.45	36.45	-1	36,798	0.00%
2024/04/08	31	35.92	21	36.10	35.95	10	37,651	0.03%
2024/04/03	18	36.74	6	36.98	36.55	12	38,743	0.03%
2024/04/02	9	36.77	50	36.87	36.85	-41	40,335	-0.10%
2024/04/01	3	36.40	6	36.42	36.55	-3	42,947	-0.01%
2024/03/29	40	35.80	12	36.01	36.20	28	45,500	0.06%
2024/03/28	1	38.25	1	38.20	38.30	0	46,371	0.00%
2024/03/27	30	38.20	34	38.33	38.10	-4	47,113	-0.01%
2024/03/26	32	38.01	2.3	38.22	37.90	29.7	49,405	0.06%
2024/03/25	11	38.70	1	38.55	38.55	10	53,777	0.02%
2024/03/22	64	39.14	80.5	38.73	38.65	-16.5	54,284	-0.03%
2024/03/21	20	38.23	73	38.34	38.40	-53	54,988	-0.10%
2024/03/20	19	38.05	39	37.87	37.90	-20	54,984	-0.04%
2024/03/19	43	37.31	84	37.35	37.20	-41	55,002	-0.07%
2024/03/18	17	36.79	11	36.85	36.90	6	55,410	0.01%
2024/03/15	32	36.66	21	37.04	37.00	11	55,491	0.02%
2024/03/14	40.1	36.85	41	36.55	36.65	-0.9	55,260	0.00%
2024/03/13	22	37.14	5	37.05	36.70	17	55,030	0.03%
2024/03/12	75	36.58	41	36.80	37.20	34	54,872	0.06%
2024/03/11	7	36.83	6	36.66	36.90	1	54,603	0.00%
2024/03/08	2	37.05	4	36.44	36.65	-2	54,474	0.00%
2024/03/07	20.2	36.82	4	36.70	36.55	16.2	54,118	0.03%
2024/03/06	22	37.49	23	37.82	37.55	-1	53,599	0.00%
2024/03/05	17	37.67	1	37.65	37.80	16	53,461	0.03%
2024/03/04	295	39.48	337	39.49	38.00	-42	52,965	-0.08%	大買/大賣/
2024/03/01	30.1	36.70	3	36.77	36.70	27.1	49,312	0.05%
2024/02/29	16	35.69	14	36.14	36.50	2	49,162	0.00%
2024/02/27	27	37.10	20	36.95	36.50	7	48,643	0.01%
2024/02/26	4	36.01	1	36.00	36.00	3	47,815	0.01%
2024/02/23	8	36.56	41	36.32	36.20	-33	47,759	-0.07%
2024/02/22	2	36.58	1.6	36.96	36.75	0.5	47,852	0.00%
2024/02/21	1	36.65	0	0.00	36.75	1	47,736	0.00%
2024/02/20	1.3	36.65	10	36.80	36.80	-8.7	47,744	-0.02%
2024/02/19	4	36.19	4	36.74	36.90	0	47,640	0.00%
2024/02/16	15.5	36.42	16	36.83	36.85	-0.5	47,432	0.00%
2024/02/15	1	35.45	2	35.80	35.80	-1	46,988	0.00%
2024/02/05	4	35.95	1	35.95	35.90	3	46,768	0.01%
2024/02/02	4	36.09	11	35.98	35.80	-7	46,629	-0.02%
2024/02/01	4	35.83	8	36.09	36.40	-4	46,487	-0.01%
2024/01/31	3	35.87	3	35.90	35.85	0	46,345	0.00%
2024/01/30	10	36.09	0	0.00	36.00	10	46,228	0.02%
2024/01/29	2	35.93	7	36.04	36.35	-5	46,094	-0.01%
2024/01/26	27	35.64	13	35.99	35.50	14	45,936	0.03%
2024/01/25	6	37.35	2	37.55	37.20	4	45,153	0.01%
2024/01/24	6.2	37.16	116	36.90	36.85	-109.9	44,784	-0.25%	大賣/鉅額交易
2024/01/23	30	37.14	63	37.47	37.55	-33	44,688	-0.07%
2024/01/22	127.5	37.46	24	37.45	37.60	103.5	44,242	0.23%	大買/鉅額交易
2024/01/19	48.5	36.01	113	36.17	36.30	-64.5	43,240	-0.15%	大賣/
2024/01/18	139	35.21	13	35.12	34.80	126	42,754	0.29%	大買/鉅額交易
2024/01/17	8	34.81	17	34.83	34.55	-9	42,118	-0.02%
2024/01/16	5	35.04	2	34.95	35.00	3	41,998	0.01%
2024/01/15	1	35.60	1	35.60	35.55	0	41,748	0.00%
2024/01/12	29	35.50	4	35.55	35.60	25	41,713	0.06%
2024/01/11	108.2	35.82	104	36.10	36.10	4.2	41,571	0.01%	大買/大賣/
2024/01/10	139	36.38	151	35.85	35.85	-12	41,583	-0.03%	大買/大賣/
2024/01/09	90	37.11	54	36.95	36.95	36	41,042	0.09%
2024/01/08	22	37.66	46	37.76	37.75	-24	40,032	-0.06%
2024/01/05	22.1	37.28	7.1	37.04	36.95	15	39,758	0.04%
2024/01/04	100	37.43	67	37.33	37.30	33	39,379	0.08%
2024/01/03	21.5	38.48	14	38.32	38.10	7.5	38,862	0.02%
2024/01/02	62	39.03	73	39.45	39.55	-11	38,130	-0.03%
2023/12/29	29	39.62	61	39.74	39.85	-32	37,329	-0.09%
2023/12/28	80.1	39.33	59.8	39.09	38.95	20.3	36,084	0.06%
2023/12/27	64	40.01	83.6	40.05	40.20	-19.6	34,511	-0.06%
2023/12/26	65.8	38.70	161	38.75	39.05	-95.2	31,846	-0.30%	大賣/
2023/12/25	171	36.95	141	37.08	37.10	30	29,191	0.10%	大買/大賣/
2023/12/22	130	36.08	122.1	36.10	36.10	7.9	27,245	0.03%	大買/大賣/
2023/12/21	217	37.11	104.5	36.85	36.70	112.5	26,262	0.43%	大買/大賣/鉅額交易
2023/12/20	172.5	36.99	289	36.93	37.40	-116.5	23,885	-0.49%	大買/大賣/鉅額交易
2023/12/19	11	34.13	7.1	34.18	34.00	3.9	19,249	0.02%
2023/12/18	55	35.66	97.1	35.35	34.60	-42.1	18,792	-0.22%
2023/12/15	11	33.23	11	33.15	33.05	0	17,746	0.00%
2023/12/14	8.3	33.94	16	33.90	33.65	-7.7	17,422	-0.04%
2023/12/13	31	33.22	36	33.26	33.75	-5	16,926	-0.03%
2023/12/12	2	31.95	10.4	32.00	32.00	-8.4	16,677	-0.05%
2023/12/11	6.2	32.05	14	31.92	32.20	-7.8	16,723	-0.05%
2023/12/08	10	31.33	5	31.30	31.20	5	16,423	0.03%
2023/12/07	10	31.40	0	0.00	30.95	10	16,698	0.06%
2023/12/06	0	0.00	3	31.30	31.25	-3	16,978	-0.02%
2023/12/05	3.5	30.41	0	0.00	30.40	3.5	16,872	0.02%
2023/12/04	0	0.00	1	30.80	30.60	-1	17,041	-0.01%
2023/12/01	13	30.46	0	0.00	30.35	13	17,274	0.08%
2023/11/30	2	30.48	2	30.77	30.90	0	17,485	0.00%
2023/11/29	0	0.00	2	30.95	30.75	-2	17,308	-0.01%
2023/11/28	9	30.81	5	30.80	30.65	4	17,447	0.02%
2023/11/27	1	30.50	50	30.85	30.35	-49	18,073	-0.27%
2023/11/24	3	30.47	0	0.00	30.25	3	18,300	0.02%
2023/11/22	4	31.00	2	30.70	30.80	2	19,074	0.01%
2023/11/21	0	0.00	8.5	31.06	31.20	-8.5	19,818	-0.04%
2023/11/20	0	0.00	11.3	30.55	30.75	-11.3	20,759	-0.05%
2023/11/17	11	30.35	0	0.00	30.35	11	21,344	0.05%
2023/11/13	0	0.00	1	30.10	30.10	-1	27,522	0.00%
2023/11/10	3	29.40	2	29.70	29.75	1	29,703	0.00%
2023/11/09	14	29.38	1	29.60	29.60	13	33,727	0.04%
2023/11/08	0	0.00	2	29.93	29.95	-2	35,377	-0.01%
2023/11/07	1	29.35	0	0.00	29.40	1	35,719	0.00%
2023/11/06	0	0.00	30	29.75	29.80	-30	36,046	-0.08%
2023/11/02	0	0.00	1	29.20	29.10	-1	36,526	0.00%
2023/11/01	0	0.00	5	28.73	28.70	-5	36,874	-0.01%
2023/10/31	3	28.28	0	0.00	28.05	3	37,021	0.01%
2023/10/30	3	28.82	0	0.00	28.80	3	37,252	0.01%
2023/10/27	66	29.07	66	29.70	29.05	0	37,367	0.00%
2023/10/26	0	0.00	1	29.15	29.05	-1	37,935	0.00%
2023/10/25	0	0.00	10	29.20	29.05	-10	38,055	-0.03%
2023/10/24	20	29.26	3	29.07	29.45	17	38,267	0.04%
2023/10/23	2	28.50	19	28.45	28.45	-17	38,367	-0.04%
2023/10/20	12	28.87	1	29.00	28.80	11	39,091	0.03%
2023/10/19	0	0.00	4	29.40	29.25	-4	39,612	-0.01%
2023/10/18	2	28.90	6	28.89	28.95	-4	40,159	-0.01%
2023/10/17	8	29.56	4	29.55	29.35	4	40,677	0.01%
2023/10/16	5	29.80	3	29.55	29.50	2	43,130	0.00%
2023/10/13	1	29.90	1	30.20	30.20	0	46,846	0.00%
2023/10/12	1	30.50	0	0.00	30.80	1	48,229	0.00%
2023/10/11	0	0.00	3	30.83	30.80	-3	48,798	-0.01%
2023/10/06	21	30.54	4	30.50	30.50	17	50,264	0.03%
2023/10/05	1	30.55	1	30.85	30.85	0	50,285	0.00%
2023/10/04	1	30.40	11	30.34	30.50	-10	50,368	-0.02%
2023/10/03	10	31.15	12	30.98	30.90	-2	50,569	0.00%
2023/10/02	11.2	30.98	1	30.95	30.90	10.2	50,758	0.02%
2023/09/28	2	30.63	2	31.20	30.70	0	50,653	0.00%
2023/09/27	2.3	30.78	1	31.05	31.00	1.3	50,576	0.00%
2023/09/26	1	30.70	3	30.75	30.70	-2	50,905	0.00%
2023/09/25	1	30.85	0	0.00	30.60	1	51,029	0.00%
2023/09/22	2	30.70	4	30.74	30.85	-2	51,327	0.00%
2023/09/21	1	30.35	1	30.25	30.55	0	51,904	0.00%
2023/09/20	1	30.50	1	30.65	30.55	0	51,754	0.00%
2023/09/19	0.1	31.05	1	31.40	30.95	-0.9	51,653	0.00%
2023/09/18	22	31.08	0	0.00	31.05	22	51,861	0.04%
2023/09/15	14.2	31.71	0	0.00	31.80	14.2	52,131	0.03%
2023/09/14	0	0.00	2	31.70	31.85	-2	52,095	0.00%
2023/09/13	3	31.32	0	0.00	31.40	3	52,884	0.01%
2023/09/12	0	0.00	1	31.50	31.35	-1	54,129	0.00%
2023/09/11	13	31.14	40	30.86	30.80	-27	54,301	-0.05%
2023/09/08	10	31.85	2	31.73	31.75	8	54,225	0.01%
2023/09/07	11	31.50	0	0.00	31.40	11	54,489	0.02%
2023/09/06	2	31.83	1	32.15	32.00	1	54,459	0.00%
2023/09/05	5	32.23	8	31.95	32.00	-3	54,492	-0.01%
2023/09/04	2	31.55	5	31.45	31.85	-3	54,597	-0.01%
2023/09/01	4	31.90	2	31.80	31.80	2	54,596	0.00%
2023/08/31	55	31.92	4	31.89	31.90	51	54,525	0.09%
2023/08/30	22	33.34	4	32.88	32.90	18	54,063	0.03%
2023/08/29	3	33.33	5	33.19	33.35	-2	54,588	0.00%
2023/08/28	14	32.78	15	32.99	33.00	-1	54,608	0.00%
2023/08/25	5	32.97	9	32.94	33.15	-4	55,001	-0.01%
2023/08/24	40	34.25	35.7	34.36	33.95	4.3	54,612	0.01%
2023/08/23	10	34.40	7	34.33	34.40	3	54,144	0.01%
2023/08/22	27.6	34.88	8	35.19	34.75	19.6	54,201	0.04%
2023/08/21	13.2	35.12	8	35.19	34.65	5.2	53,634	0.01%
2023/08/18	115	35.77	59	35.64	34.75	56	53,128	0.11%	大買/
2023/08/17	152.4	36.81	157	37.03	37.00	-4.6	51,737	-0.01%	大買/大賣/
2023/08/16	20.8	34.82	38	35.32	35.95	-17.2	49,308	-0.03%
2023/08/15	35	34.88	99.2	35.55	35.80	-64.2	47,305	-0.14%
2023/08/14	21	32.64	69	32.81	32.75	-48	43,592	-0.11%
2023/08/11	2	30.58	5	30.75	30.75	-3	42,224	-0.01%
2023/08/10	7	30.03	3	29.83	30.00	4	42,016	0.01%
2023/08/09	1	31.30	3	31.43	31.55	-2	41,821	0.00%
2023/08/08	2	31.10	11	31.48	31.40	-9	41,932	-0.02%
2023/08/07	5	30.43	9	30.81	30.95	-4	41,845	-0.01%
2023/08/04	1	29.30	6	30.00	30.05	-5	41,764	-0.01%
2023/08/02	6	29.69	3	30.07	29.45	3	41,937	0.01%
2023/08/01	4	30.13	5	30.33	30.30	-1	41,504	0.00%
2023/07/31	44	30.48	15	30.35	30.45	29	41,356	0.07%
2023/07/28	4	31.06	9	31.08	31.30	-5	40,709	-0.01%
2023/07/27	28	31.40	9	31.28	30.95	19	40,510	0.05%
2023/07/26	7	31.31	12	31.44	31.65	-5	40,367	-0.01%
2023/07/25	42	32.25	46	32.30	31.80	-4	40,130	-0.01%
2023/07/24	5	31.63	4	31.68	31.65	1	39,360	0.00%
2023/07/21	28	30.78	128	30.01	31.05	-100	38,783	-0.26%	大賣/
2023/07/20	7	30.81	36	30.49	30.45	-29	38,203	-0.08%
2023/07/19	26	32.11	94.1	32.15	31.10	-68.1	37,560	-0.18%
2023/07/18	75	35.36	35.5	35.10	34.45	39.5	35,272	0.11%
2023/07/17	24.3	32.42	13.5	33.16	33.55	10.8	31,798	0.03%
2023/07/14	6	30.16	2	30.40	30.50	4	30,673	0.01%
2023/07/13	40	31.39	26.5	30.93	30.55	13.5	30,077	0.04%
2023/07/11	2	28.60	3	28.80	28.95	-1	28,473	0.00%
2023/07/10	28	28.62	4	28.50	28.70	24	28,477	0.08%
2023/07/07	16	29.02	2	29.05	29.20	14	28,339	0.05%
2023/07/06	5	29.70	6.6	29.73	29.80	-1.6	28,080	-0.01%
2023/07/05	0.5	30.05	5	30.13	30.05	-4.5	27,977	-0.02%
2023/07/04	7	30.23	3	30.17	30.25	4	28,041	0.01%
2023/07/03	0	0.00	5	29.90	29.70	-5	27,839	-0.02%
2023/06/29	6	29.47	3	29.60	29.50	3	27,774	0.01%
2023/06/28	1	28.95	0	28.75	29.05	1	27,222	0.00%
2023/06/27	2	28.68	0	0.00	28.75	2	27,184	0.01%
2023/06/26	3	29.18	3	29.12	29.10	0	27,173	0.00%
2023/06/21	1	29.20	0.1	29.20	29.35	0.9	27,009	0.00%
2023/06/20	2	28.65	2	28.58	28.90	0	26,804	0.00%
2023/06/19	8	28.54	1	28.55	28.55	7	26,509	0.03%
2023/06/16	7.1	30.06	17	29.61	29.90	-9.9	25,537	-0.04%
2023/06/15	10	28.55	4	28.63	28.70	6	24,314	0.02%
2023/06/14	2	28.63	0	0.00	28.55	2	24,163	0.01%
2023/06/13	0	0.00	2.6	29.08	29.00	-2.6	24,213	-0.01%
2023/06/12	2	28.48	0	0.00	28.50	2	23,926	0.01%
2023/06/09	3	28.55	2	28.80	28.85	1	23,889	0.00%
2023/06/08	0	0.00	8	28.41	28.20	-8	23,909	-0.03%
2023/06/07	3	28.30	6	28.33	28.45	-3	23,649	-0.01%
2023/06/05	0	0.00	2	28.60	28.25	-2	23,204	-0.01%
2023/06/02	4	28.45	14	28.31	28.40	-10	22,916	-0.04%
2023/06/01	1	26.90	123	27.00	27.30	-122	22,195	-0.55%	大賣/鉅額交易
2023/05/31	3	27.55	0	0.00	27.85	3	21,705	0.01%
2023/05/30	11	27.72	3	27.60	27.55	8	20,963	0.04%
2023/05/29	1	28.10	23	28.41	28.15	-22	20,625	-0.11%
2023/05/26	31	27.40	0	0.00	27.55	31	19,923	0.16%
2023/05/25	3	26.93	4	27.05	27.35	-1	19,340	-0.01%
2023/05/24	0	0.00	1	26.45	27.00	-1	18,896	-0.01%
2023/05/23	0	0.00	2	26.35	26.45	-2	18,417	-0.01%
2023/05/22	0	0.00	18	26.87	26.70	-18	18,037	-0.10%
2023/05/18	3	26.53	3	26.62	26.45	0	17,539	0.00%
2023/05/17	1	26.00	27	26.24	26.35	-26	17,261	-0.15%
2023/05/16	0	0.00	2	25.98	26.00	-2	16,926	-0.01%
2023/05/12	0	0.00	3	25.73	25.85	-3	16,744	-0.02%
2023/05/11	0	0.00	3	25.73	25.85	-3	16,429	-0.02%
2023/05/10	0	0.00	7	25.45	25.60	-7	16,053	-0.04%
2023/05/09	0	0.00	31.4	25.23	25.35	-31.4	15,868	-0.20%
2023/05/08	0	0.00	1	24.50	24.60	-1	15,673	-0.01%
2023/05/05	0	0.00	1	24.10	24.15	-1	15,584	-0.01%
2023/05/04	2	24.13	0	0.00	24.15	2	15,642	0.01%
2023/05/03	1	24.25	0	0.00	24.40	1	15,683	0.01%
2023/05/02	3	24.25	0	0.00	24.30	3	15,828	0.02%
2023/04/27	10	23.70	0	0.00	23.75	10	15,757	0.06%
2023/04/26	3	23.75	0	0.00	23.75	3	15,773	0.02%
2023/04/25	2	23.60	4	23.60	23.70	-2	15,642	-0.01%
2023/04/24	4	23.96	35	24.00	23.95	-31	15,494	-0.20%
2023/04/21	4	24.50	0	0.00	24.40	4	15,237	0.03%
2023/04/20	15.5	24.27	0	0.00	24.15	15.5	14,956	0.10%
2023/04/19	9	25.67	33	25.70	25.65	-24	14,496	-0.17%
2023/04/18	0	0.00	23	25.15	25.15	-23	13,798	-0.17%
2023/04/17	6	25.15	54	25.34	25.15	-48	13,663	-0.35%
2023/04/14	4	25.38	1	25.25	25.25	3	13,369	0.02%
2023/04/13	0	0.00	8	25.74	25.55	-8	13,242	-0.06%
2023/04/12	2	25.63	0	0.00	25.75	2	13,085	0.02%
2023/04/07	0	0.00	1	25.60	25.65	-1	12,730	-0.01%
2023/04/06	0	0.00	2	25.40	25.45	-2	12,503	-0.02%
2023/03/31	2	25.30	3	25.45	25.25	-1	12,322	-0.01%
2023/03/30	0	0.00	2	25.20	25.25	-2	12,469	-0.02%
2023/03/29	1	24.70	0	0.00	24.80	1	12,536	0.01%
2023/03/28	0	0.00	20	24.70	24.70	-20	12,867	-0.16%
2023/03/23	0	0.00	1	24.90	24.85	-1	13,642	-0.01%
2023/03/22	2	24.65	51	24.65	24.70	-49	13,471	-0.36%
2023/03/21	0	0.00	1	24.40	24.30	-1	13,442	-0.01%
2023/03/20	1	24.05	0	0.00	24.00	1	13,388	0.01%
2023/03/16	14	24.02	5	24.00	24.20	9	13,026	0.07%
2023/03/15	10	24.45	2	24.45	24.25	8	12,778	0.06%
2023/03/14	0	0.00	7	24.36	24.35	-7	12,691	-0.06%
2023/03/10	1	24.65	1	24.65	24.65	0	12,437	0.00%
2023/03/09	0	0.00	1	24.70	24.75	-1	12,385	-0.01%
2023/03/06	0	0.00	21	24.75	24.85	-21	12,786	-0.16%
2023/03/03	1	24.30	0	0.00	24.40	1	12,706	0.01%
2023/03/02	0	0.00	2	24.15	24.25	-2	12,801	-0.02%
2023/03/01	0	0.00	2	24.25	24.25	-2	12,786	-0.02%
2023/02/24	0	0.00	5	24.10	24.15	-5	12,860	-0.04%
2023/02/23	1	23.75	0	0.00	24.15	1	12,846	0.01%
2023/02/22	0	0.00	18.2	23.53	23.70	-18.2	12,771	-0.14%
2023/02/17	0	0.00	0	23.60	23.55	0	13,002	0.00%
2023/02/16	2	23.60	0	0.00	23.50	2	13,193	0.02%
2023/02/15	0	0.00	1	23.60	23.50	-1	13,040	-0.01%
2023/02/14	1	23.50	1	23.60	23.50	0	12,968	0.00%
2023/02/08	0	0.00	1	23.50	23.50	-1	12,855	-0.01%
2023/02/07	0	0.00	1.1	23.60	23.60	-1.1	12,873	-0.01%
2023/02/06	0	0.00	5	23.35	23.40	-5	12,765	-0.04%
2023/02/03	4	23.05	0	0.00	22.95	4	12,554	0.03%
2023/02/02	0	0.00	5.3	22.98	23.05	-5.3	12,592	-0.04%
2023/02/01	2	22.65	4	22.83	22.80	-2	12,490	-0.02%
2023/01/31	6	22.80	0	0.00	22.60	6	12,547	0.05%
2023/01/30	2	22.85	3	23.07	23.20	-1	12,313	-0.01%
2023/01/17	4	22.79	1.2	22.81	22.85	2.8	12,125	0.02%
2023/01/13	2	22.70	0	0.00	22.70	2	12,389	0.02%
2023/01/12	1.2	22.68	0	0.00	22.70	1.2	12,602	0.01%
2023/01/11	1	22.95	0	0.00	22.90	1	12,773	0.01%
2023/01/09	1	23.20	14	23.22	23.30	-13	13,108	-0.10%
2023/01/06	0	0.00	2	23.05	23.05	-2	13,176	-0.02%
2023/01/04	0	0.00	3	23.05	23.05	-3	13,407	-0.02%
2023/01/03	0	0.00	1	23.10	23.20	-1	13,536	-0.01%
2022/12/30	0	0.00	10	23.05	23.05	-10	13,484	-0.07%
2022/12/21	7	22.59	0	0.00	22.85	7	14,272	0.05%
2022/12/20	1	22.70	1	22.80	22.70	0	14,104	0.00%
2022/12/19	2	22.40	9	22.68	22.85	-7	13,870	-0.05%
2022/12/16	0	0.00	4	22.48	22.85	-4	13,275	-0.03%
2022/12/15	0	0.00	4	21.90	21.90	-4	13,197	-0.03%
2022/12/14	0	0.00	0.2	21.85	22.00	-0.2	13,622	0.00%
2022/12/09	0	0.00	20	21.80	21.95	-20	14,698	-0.14%
2022/12/01	5	21.65	10	21.75	21.55	-5	14,917	-0.03%
2022/11/30	2	21.60	0.1	21.65	21.65	1.9	14,812	0.01%
2022/11/25	5	21.60	0	0.00	21.60	5	14,694	0.03%
2022/11/23	0	0.00	1	21.15	21.05	-1	14,700	-0.01%
2022/11/22	0	0.00	5	20.80	20.90	-5	14,772	-0.03%
2022/11/21	10	21.08	0	0.00	21.10	10	14,560	0.07%
2022/11/17	10	21.40	0	0.00	21.60	10	14,440	0.07%
2022/11/11	0	0.00	35	22.00	22.05	-35	14,255	-0.25%
2022/11/09	0	0.00	1	21.70	21.80	-1	14,301	-0.01%
2022/11/08	2	21.40	0	0.00	21.45	2	14,680	0.01%
2022/11/07	0	0.00	1	21.45	21.45	-1	14,641	-0.01%
2022/11/04	4	20.80	6	21.12	21.30	-2	14,700	-0.01%
2022/10/31	0.2	21.10	0	0.00	21.10	0.2	14,710	0.00%
2022/10/28	5	20.75	0	0.00	20.75	5	14,713	0.03%
2022/10/27	1	20.65	1	20.70	20.60	0	14,779	0.00%
2022/10/26	3	20.60	0	0.00	20.55	3	14,771	0.02%
2022/10/25	1	20.75	5	20.75	20.75	-4	14,761	-0.03%
2022/10/24	2	20.73	0	0.00	20.75	2	14,776	0.01%
2022/10/21	3	21.05	0	0.00	20.85	3	14,742	0.02%
2022/10/20	1	20.90	3	21.05	21.05	-2	14,553	-0.01%
2022/10/19	1	21.10	1	21.35	21.05	0	14,367	0.00%
2022/10/18	12	21.05	0	0.00	21.15	12	14,133	0.08%
2022/10/17	6	21.21	0	0.00	21.25	6	14,114	0.04%
2022/10/14	32.1	21.52	0	0.00	21.40	32.1	14,140	0.23%
2022/10/13	10	21.35	0	0.00	21.70	10	14,249	0.07%
2022/10/12	1	21.55	0	0.00	21.50	1	14,308	0.01%
2022/10/11	3	21.45	0	0.00	21.35	3	14,472	0.02%
2022/10/07	5	21.60	0	0.00	21.60	5	14,351	0.03%
2022/10/05	2	21.80	0	0.00	21.70	2	14,545	0.01%
2022/10/03	1	21.55	0	0.00	21.45	1	14,387	0.01%
2022/09/30	28	21.60	5	21.55	21.70	23	14,324	0.16%
2022/09/29	3	21.73	0	0.00	21.75	3	14,197	0.02%
2022/09/28	48	21.75	0	0.00	21.70	48	14,069	0.34%
2022/09/27	1.2	21.77	1	21.80	21.80	0.2	13,909	0.00%
2022/09/26	4	21.96	0	0.00	21.90	4	13,779	0.03%
2022/09/23	5.3	22.14	1	22.20	22.10	4.3	13,858	0.03%
2022/09/22	12	22.06	0	0.00	22.05	12	14,166	0.08%
2022/09/15	0	0.00	1	22.80	22.80	-1	12,394	-0.01%
2022/09/14	3	22.57	0	0.00	22.55	3	12,235	0.02%
2022/09/13	0	0.00	14	23.02	23.15	-14	12,225	-0.11%
2022/09/08	6	22.46	31	22.80	23.00	-25	12,637	-0.20%
2022/09/07	10	22.40	10	22.40	22.45	0	12,564	0.00%
2022/09/06	0	0.00	1	22.65	22.75	-1	12,502	-0.01%
2022/09/05	3	22.60	1	22.60	22.55	2	12,499	0.02%
2022/09/02	8	22.48	0	0.00	22.40	8	12,609	0.06%
2022/09/01	1	22.60	0	0.00	22.65	1	12,518	0.01%
2022/08/31	5.2	22.70	0	0.00	22.75	5.2	12,353	0.04%
2022/08/30	13.2	22.57	0	0.00	22.70	13.2	12,297	0.11%
2022/08/29	7.4	22.75	0	0.00	22.65	7.4	12,292	0.06%
2022/08/25	0.5	23.10	0.1	23.10	23.15	0.4	12,192	0.00%
2022/08/23	7	22.93	0	0.00	22.90	7	12,858	0.05%
2022/08/19	3	22.85	4	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	4	22.50	0	0.00	22.60	4	13,083	0.03%
2022/08/16	6	22.58	0	0.00	22.50	6	13,170	0.05%
2022/08/15	12	22.40	7.4	22.49	22.45	4.6	13,258	0.03%
2022/08/12	2	23.00	0	0.00	23.05	2	12,964	0.02%
2022/08/11	0.4	23.20	0	0.00	23.25	0.4	13,032	0.00%
2022/08/10	2	22.95	0	0.00	23.00	2	13,266	0.02%
2022/08/09	0	0.00	2	23.15	23.10	-2	13,341	-0.01%
2022/08/08	1	23.00	0	0.00	23.10	1	13,627	0.01%
2022/08/05	2	22.95	0	0.00	22.95	2	13,998	0.01%
2022/08/04	15	22.95	0	0.00	22.85	15	14,223	0.11%
2022/08/02	30	22.85	0	0.00	22.95	30	14,540	0.21%
2022/08/01	0	0.00	8	23.05	23.10	-8	14,559	-0.05%
2022/07/29	2	22.80	0	0.00	22.80	2	14,703	0.01%
2022/07/28	50	23.00	26	23.05	23.05	24	14,760	0.16%
2022/07/27	0	0.00	2	22.65	22.95	-2	14,909	-0.01%
2022/07/26	5	22.62	0	0.00	22.60	5	14,942	0.03%
2022/07/25	0	0.00	10	22.80	22.80	-10	15,025	-0.07%
2022/07/22	0	0.00	1	22.60	22.70	-1	15,281	-0.01%
2022/07/19	10	21.85	0	0.00	21.95	10	15,823	0.06%
2022/07/13	2	22.05	0	0.00	22.25	2	17,912	0.01%
2022/07/06	3.3	21.99	1	22.00	21.40	2.3	18,669	0.01%
2022/06/30	0	0.00	5	22.58	22.75	-5	19,139	-0.03%
2022/06/29	1	22.55	0	0.00	22.55	1	18,902	0.01%
2022/06/23	0	0.00	0	22.65	22.85	0	19,001	0.00%
2022/06/21	1	22.40	2	22.85	22.95	-1	18,967	-0.01%
2022/06/20	7	22.34	0	0.00	22.35	7	18,967	0.04%
2022/06/17	0	0.00	2	22.55	22.55	-2	18,913	-0.01%
2022/06/15	0	0.00	3	22.95	22.85	-3	18,990	-0.02%
2022/06/09	1	23.00	0	0.00	23.00	1	20,190	0.00%
2022/06/08	0	0.00	2	23.20	23.20	-2	20,185	-0.01%
2022/06/07	1	23.00	0	0.00	23.00	1	20,200	0.00%
2022/06/06	0	0.00	2	23.13	23.20	-2	20,134	-0.01%
2022/06/02	0	23.15	1	22.90	23.10	-1	20,300	0.00%
2022/06/01	1	23.25	0	23.25	23.05	1	20,525	0.00%
2022/05/31	1	22.85	0	0.00	23.00	1	20,364	0.00%
2022/05/30	3	22.85	0	0.00	22.95	3	19,828	0.02%
2022/05/27	5	22.70	1	22.70	22.80	4	19,772	0.02%
2022/05/26	3	22.67	0	0.00	22.50	3	19,786	0.02%
2022/05/24	4	22.24	1	22.35	22.20	3	19,892	0.02%
2022/05/23	2	22.25	0	0.00	22.20	2	19,825	0.01%
2022/05/20	6	22.60	0	0.00	22.60	6	19,757	0.03%
2022/05/19	1	22.55	0	0.00	22.90	1	19,647	0.01%
2022/05/18	16	22.89	34	22.82	23.05	-18	19,607	-0.09%
2022/05/16	1	22.50	0	0.00	23.00	1	19,276	0.01%
2022/05/13	0	0.00	1	22.90	22.90	-1	19,087	-0.01%
2022/05/12	0	0.00	4	22.80	23.00	-4	18,806	-0.02%
2022/05/11	1.5	22.87	0	0.00	23.00	1.5	18,636	0.01%
2022/05/10	2	23.05	17.1	23.03	23.05	-15.1	18,654	-0.08%
2022/05/09	1	22.55	9	22.55	22.65	-8	18,542	-0.04%
2022/05/06	2	22.50	0	22.55	22.60	2	18,525	0.01%
2022/05/05	1.2	22.63	5	22.80	22.55	-3.9	18,546	-0.02%
2022/05/04	5	22.50	10	22.62	22.65	-5	18,562	-0.03%
2022/05/03	0	0.00	5	22.10	22.10	-5	18,536	-0.03%
2022/04/29	0	0.00	2	22.18	22.25	-2	18,661	-0.01%
2022/04/28	44.1	21.84	8	21.88	22.00	36.1	18,851	0.19%
2022/04/27	5	22.05	5	22.05	22.10	0	18,641	0.00%
2022/04/26	7	22.44	0	0.00	22.60	7	18,406	0.04%
2022/04/25	6.5	22.24	9	22.20	22.20	-2.5	18,360	-0.01%
2022/04/22	41	22.88	0	0.00	22.80	41	17,961	0.23%
2022/04/21	51	25.30	0	0.00	25.40	51	16,765	0.30%
2022/04/20	5.1	25.20	1	25.20	25.20	4.1	16,338	0.02%
2022/04/19	12.3	25.29	14	25.30	25.20	-1.7	16,006	-0.01%
2022/04/18	11	25.40	1	25.30	25.40	10	15,785	0.06%
2022/04/15	4	25.29	3	25.40	25.45	1	15,557	0.01%
2022/04/14	2	25.48	0	0.00	25.40	2	15,513	0.01%
2022/04/13	3.5	25.49	1	25.45	25.70	2.5	15,426	0.02%
2022/04/12	20	25.37	0	0.00	25.35	20	15,428	0.13%
2022/04/11	3.5	25.61	11	25.56	25.65	-7.5	15,208	-0.05%
2022/04/08	3	26.08	0	0.00	26.15	3	14,879	0.02%
2022/04/07	12	26.28	3	26.35	26.05	9	14,650	0.06%
2022/04/06	0	0.00	3	26.63	26.90	-3	14,276	-0.02%
2022/04/01	9	26.70	9	26.85	26.90	0	14,110	0.00%
2022/03/31	0.5	26.90	9	26.90	26.80	-8.5	14,020	-0.06%
2022/03/30	1	26.95	0	0.00	26.90	1	13,893	0.01%
2022/03/29	1	27.00	12	26.92	26.95	-11	14,007	-0.08%
2022/03/28	0	0.00	13	26.90	27.20	-13	14,061	-0.09%
2022/03/25	3	26.85	1.3	26.92	27.00	1.7	14,183	0.01%
2022/03/24	8	26.79	9	26.75	26.90	-1	14,299	-0.01%
2022/03/23	10	26.75	0	0.00	26.75	10	14,477	0.07%
2022/03/22	1	26.90	0	0.00	27.00	1	14,460	0.01%
2022/03/21	53.1	26.75	10	26.85	26.80	43.1	14,428	0.30%
2022/03/18	0	0.00	3.5	26.89	27.00	-3.5	14,336	-0.02%
2022/03/17	24	26.90	13	27.05	26.80	11	14,138	0.08%
2022/03/16	12	26.73	55	26.89	27.00	-43	14,342	-0.30%
2022/03/15	0	0.00	6	25.79	25.80	-6	13,601	-0.04%
2022/03/14	0	0.00	5	25.86	25.90	-5	13,626	-0.04%
2022/03/10	0	0.00	2	25.65	25.70	-2	13,782	-0.01%
2022/03/07	1	25.35	4	25.11	25.35	-3	13,844	-0.02%
2022/03/03	2	25.90	0	0.00	25.95	2	14,031	0.01%
2022/03/02	0	0.00	1	25.85	25.75	-1	14,040	-0.01%
2022/03/01	2	25.60	0	0.00	25.80	2	13,999	0.01%
2022/02/25	0	0.00	1	25.55	25.40	-1	13,959	-0.01%
2022/02/24	2	25.45	5	25.60	25.50	-3	13,889	-0.02%
2022/02/23	2	25.75	0	0.00	25.85	2	13,790	0.01%
2022/02/22	0	0.00	1	25.80	25.85	-1	13,908	-0.01%
2022/02/21	1	25.55	1	25.75	25.65	0	13,934	0.00%
2022/02/18	0	0.00	71	25.65	25.75	-71	14,037	-0.51%
2022/02/17	0	0.00	1	25.50	25.50	-1	14,139	-0.01%
2022/02/16	0.3	25.45	1	25.25	25.35	-0.7	14,317	0.00%
2022/02/15	6.2	25.25	0	0.00	25.25	6.2	14,661	0.04%
2022/02/14	1	25.40	1	25.40	25.50	0	14,562	0.00%
2022/02/11	1	25.70	0	0.00	25.75	1	14,683	0.01%
2022/02/10	10	25.60	0	0.00	25.70	10	14,630	0.07%
2022/02/09	0	0.00	2	25.70	25.80	-2	14,471	-0.01%
2022/02/08	1	25.55	0	0.00	25.55	1	14,365	0.01%
2022/02/07	1	25.15	52	25.25	25.15	-51	14,350	-0.36%
2022/01/25	0.1	25.20	0	0.00	25.25	0.1	14,108	0.00%
2022/01/24	4	25.30	2	25.20	25.45	2	14,016	0.01%
2022/01/21	16.6	25.10	5	25.15	25.45	11.6	13,937	0.08%
2022/01/19	11	25.31	0	0.00	25.45	11	13,645	0.08%
2022/01/18	3	25.50	10	25.60	25.45	-7	13,570	-0.05%
2022/01/17	36.5	25.02	2	25.20	25.30	34.5	13,371	0.26%
2022/01/14	1	25.00	3	25.02	25.15	-2	13,448	-0.01%
2022/01/12	0.8	24.90	1	25.00	24.90	-0.2	13,374	0.00%
2022/01/11	30	24.90	12	24.92	25.00	18	13,316	0.14%
2022/01/10	0	0.00	2	24.78	24.85	-2	13,251	-0.02%
2022/01/07	2	24.75	2	24.70	24.75	0	13,251	0.00%
2022/01/06	0	0.00	9	24.55	24.65	-9	13,149	-0.07%
2022/01/05	0	0.00	4	24.45	24.55	-4	13,282	-0.03%
2022/01/04	0	0.00	7	24.35	24.35	-7	13,433	-0.05%
2022/01/03	0	0.00	13	24.24	24.30	-13	13,452	-0.10%
2021/12/30	0.3	24.15	3	24.22	24.20	-2.7	13,610	-0.02%
2021/12/29	0	0.00	1	24.15	24.25	-1	13,801	-0.01%
2021/12/28	0.6	24.12	0	0.00	24.20	0.6	13,908	0.00%
2021/12/27	0	24.10	0	0.00	24.15	0	14,016	0.00%
2021/12/24	0	0.00	6	23.98	24.05	-6	14,162	-0.04%
2021/12/23	2	23.85	0	0.00	23.80	2	14,345	0.01%
2021/12/22	12	23.85	0	0.00	24.00	12	14,331	0.08%
2021/12/21	1	23.85	0	0.00	23.85	1	14,301	0.01%
2021/12/20	2	23.90	2	24.03	23.90	0	14,237	0.00%
2021/12/16	3.6	23.93	3	24.10	24.00	0.6	14,259	0.00%
2021/12/15	10	23.75	1	23.85	23.75	9	14,593	0.06%
2021/12/14	5	23.80	0	0.00	23.85	5	14,837	0.03%
2021/12/13	31.1	24.16	0	0.00	24.05	31.1	14,932	0.21%
2021/12/10	30	24.38	1	24.50	24.30	29	15,016	0.19%
2021/12/08	3.3	23.61	0	0.00	23.60	3.3	14,393	0.02%
2021/12/07	10.2	23.70	4	23.78	23.75	6.2	14,292	0.04%
2021/12/06	0	0.00	5	23.75	23.85	-5	14,248	-0.04%
2021/12/03	0	0.00	0.6	23.45	23.30	-0.6	14,120	0.00%
2021/12/02	22	23.41	0.5	23.50	23.35	21.5	14,198	0.15%
2021/12/01	18.1	23.43	2	23.50	23.45	16.1	14,217	0.11%
2021/11/30	5	23.23	0	0.00	23.15	5	14,157	0.04%
2021/11/29	1	23.35	0	0.00	23.35	1	13,775	0.01%
2021/11/26	6	23.42	0	0.00	23.40	6	13,747	0.04%
2021/11/25	1	23.65	1	23.60	23.60	0	13,801	0.00%
2021/11/24	6	23.59	2	23.68	23.75	4	13,816	0.03%
2021/11/23	6	23.46	0	0.00	23.55	6	13,803	0.04%
2021/11/19	7.1	23.51	2	23.55	23.55	5.1	13,665	0.04%
2021/11/18	3.4	23.58	1	23.55	23.60	2.4	13,652	0.02%
2021/11/17	5.2	23.62	5	23.60	23.75	0.2	13,573	0.00%
2021/11/16	4	23.63	8	23.66	23.70	-4	13,647	-0.03%
2021/11/15	10	23.65	0	0.00	23.70	10	13,673	0.07%
2021/11/12	11.3	23.87	0	0.00	23.90	11.3	13,587	0.08%
2021/11/11	0	0.00	0.5	24.05	24.10	-0.5	13,693	0.00%
2021/11/10	6.8	24.06	2	24.05	24.15	4.8	13,861	0.03%
2021/11/05	1	24.20	0	0.00	24.35	1	13,925	0.01%
2021/11/04	3	24.45	0	0.00	24.30	3	14,145	0.02%
2021/11/02	1	24.15	2	24.30	24.20	-1	14,152	-0.01%
2021/10/28	0	0.00	2	24.80	24.85	-2	14,038	-0.01%
2021/10/26	0	0.00	4	24.59	24.60	-4	14,283	-0.03%
2021/10/22	0	0.00	0.5	24.20	24.30	-0.5	14,325	0.00%
2021/10/19	0	0.00	3	24.00	23.90	-3	14,188	-0.02%
2021/10/15	2	24.00	10.2	24.05	24.05	-8.2	14,547	-0.06%
2021/10/14	0	0.00	1	24.15	24.15	-1	14,556	-0.01%
2021/10/13	0	0.00	2	24.23	24.10	-2	14,681	-0.01%
2021/10/12	0	0.00	10	24.18	24.10	-10	14,657	-0.07%
2021/10/06	0	0.00	7	23.75	23.90	-7	14,678	-0.05%
2021/10/05	0.5	23.45	1	23.40	23.40	-0.5	14,554	0.00%
2021/10/04	0	0.00	2	23.55	23.60	-2	14,670	-0.01%
2021/10/01	1	23.35	3	23.50	23.60	-2	14,639	-0.01%
2021/09/29	1	23.50	15	23.55	23.85	-14	14,576	-0.10%
2021/09/28	2	23.95	10	23.90	24.00	-8	14,479	-0.06%
2021/09/27	0	0.00	24	24.26	24.30	-24	14,433	-0.17%
2021/09/24	0	0.00	12	24.15	24.15	-12	14,547	-0.08%
2021/09/23	17	24.16	12	24.09	24.00	5	14,687	0.03%
2021/09/22	0	0.00	6.6	23.65	24.05	-6.6	14,591	-0.05%
2021/09/17	1	23.60	0	0.00	23.50	1	14,235	0.01%
2021/09/16	1	23.55	19	23.58	23.60	-18	14,007	-0.13%
2021/09/15	0	0.00	27	23.37	23.40	-27	14,018	-0.19%
2021/09/14	6	23.06	5	23.06	23.10	1	14,051	0.01%
2021/09/08	12	22.90	0	0.00	22.80	12	15,007	0.08%
2021/09/07	3.3	22.79	13	22.89	23.00	-9.7	15,172	-0.06%
2021/09/03	7	22.69	0	0.00	22.80	7	15,320	0.05%
2021/08/31	0	0.00	2	22.70	22.90	-2	15,853	-0.01%
2021/08/30	0	0.00	3	22.60	22.70	-3	15,925	-0.02%
2021/08/25	2	22.65	0	0.00	22.55	2	16,117	0.01%
2021/08/24	3	22.57	0	0.00	22.55	3	16,090	0.02%
2021/08/23	3	22.50	3	22.48	22.35	0	16,045	0.00%
2021/08/20	1	22.55	21	22.21	22.35	-20	16,081	-0.12%
2021/08/18	0	0.00	1	22.25	22.30	-1	15,964	-0.01%
2021/08/17	20	22.10	3	22.18	22.30	17	15,900	0.11%
2021/08/16	4	21.76	5	21.70	21.70	-1	15,513	-0.01%
2021/08/13	1	21.50	1	21.50	21.65	0	16,457	0.00%
2021/08/12	6	21.55	0	0.00	21.55	6	16,734	0.04%
2021/08/11	4	21.71	3	21.77	21.80	1	16,849	0.01%
2021/08/10	1	21.80	1	21.70	21.85	0	17,030	0.00%
2021/08/09	0	0.00	3	21.25	21.40	-3	17,094	-0.02%
2021/08/06	0.2	21.55	0	0.00	21.45	0.2	17,339	0.00%
2021/08/05	6	21.49	0	0.00	21.55	6	17,850	0.03%
2021/08/04	1	21.40	0	0.00	21.45	1	18,453	0.01%
2021/08/03	2	21.45	0	0.00	21.55	2	18,878	0.01%
2021/08/02	0	0.00	4	21.50	21.60	-4	19,120	-0.02%
2021/07/30	1	21.50	0	0.00	21.60	1	19,314	0.01%
2021/07/29	2	21.73	0	0.00	21.70	2	19,327	0.01%
2021/07/27	10	21.80	1	21.85	21.85	9	19,971	0.05%
2021/07/26	2	21.90	0	0.00	21.85	2	20,249	0.01%
2021/07/23	2	21.85	1	21.90	21.90	1	20,511	0.00%
2021/07/22	3	22.03	0	22.00	22.00	3	20,972	0.01%
2021/07/21	1	21.95	2	22.00	22.00	-1	21,041	0.00%
2021/07/20	2	22.00	1	22.00	22.05	1	21,251	0.00%
2021/07/15	1	22.20	0	0.00	22.15	1	23,471	0.00%
2021/07/14	1	22.25	2	22.15	22.20	-1	23,724	0.00%
2021/07/13	6	22.13	0	0.00	22.20	6	23,976	0.03%
2021/07/12	0	0.00	11	22.19	22.10	-11	24,047	-0.05%
2021/07/09	3	22.08	0	0.00	22.10	3	24,178	0.01%
2021/07/08	0	0.00	2	22.33	22.30	-2	24,248	-0.01%
2021/07/07	3	22.17	0	0.00	22.30	3	24,722	0.01%
2021/07/06	0	0.00	3	22.30	22.45	-3	24,891	-0.01%
2021/07/01	4	22.09	4	22.08	22.00	0	25,664	0.00%
2021/06/30	0	0.00	5	22.45	22.35	-5	25,955	-0.02%
2021/06/29	0	0.00	2	22.10	22.05	-2	26,300	-0.01%
2021/06/28	3	22.03	0	0.00	22.00	3	27,021	0.01%
2021/06/25	0	0.00	3	22.15	22.05	-3	28,652	-0.01%
2021/06/24	15	22.11	0	0.00	22.10	15	29,580	0.05%
2021/06/23	6	22.05	0.2	22.30	22.10	5.8	29,494	0.02%
2021/06/22	25	22.37	0	0.00	22.30	25	29,422	0.08%
2021/06/21	11	22.67	1.4	22.73	22.60	9.6	29,223	0.03%
2021/06/17	1	23.10	0	0.00	23.05	1	29,140	0.00%
2021/06/15	2	22.35	0	0.00	22.50	2	29,564	0.01%
2021/06/11	15	22.71	0	0.00	22.65	15	29,429	0.05%
2021/06/10	1	22.70	0	0.00	22.85	1	29,604	0.00%
2021/06/09	1	22.95	3	23.00	22.95	-2	29,422	-0.01%
2021/06/08	0	0.00	1	23.15	23.15	-1	29,258	0.00%
2021/06/07	4	22.98	0	0.00	23.05	4	29,400	0.01%
2021/06/04	0	0.00	1	23.20	23.20	-1	29,270	0.00%
2021/06/03	3	23.25	8	23.30	23.40	-5	29,369	-0.02%
2021/06/01	2	23.40	13	23.48	23.45	-11	29,497	-0.04%
2021/05/31	2	23.35	2	23.35	23.45	0	29,720	0.00%
2021/05/28	13.1	23.39	1	23.50	23.30	12.1	29,823	0.04%
2021/05/27	25	23.08	0	0.00	23.40	25	30,018	0.08%
2021/05/26	1	23.25	0	0.00	23.30	1	30,132	0.00%
2021/05/25	5	23.35	4	23.34	23.35	1	30,387	0.00%
2021/05/24	0	0.00	21	23.05	23.30	-21	30,466	-0.07%
2021/05/21	541	25.32	507	24.40	23.30	34	30,619	0.11%	大買/大賣/
2021/05/20	20	23.20	10	23.35	23.15	10	29,730	0.03%
2021/05/19	4	22.85	20	22.70	22.80	-16	29,611	-0.05%
2021/05/18	39	22.36	0	0.00	22.90	39	29,662	0.13%
2021/05/17	3	22.00	14	21.83	21.90	-11	29,711	-0.04%
2021/05/14	2	22.95	0	0.00	22.70	2	29,477	0.01%
2021/05/13	7	22.21	0	0.00	22.95	7	29,414	0.02%
2021/05/12	12	22.13	15	22.88	22.35	-3	28,977	-0.01%
2021/05/11	21	23.56	2	23.95	23.50	19	28,510	0.07%
2021/05/10	2	24.10	0	0.00	24.30	2	28,151	0.01%
2021/05/07	1	24.00	20	24.05	24.55	-19	28,250	-0.07%
2021/05/06	29	24.36	2	24.30	24.30	27	28,595	0.09%
2021/05/05	3	23.95	2	23.55	23.90	1	28,795	0.00%
2021/05/04	4	23.61	12	23.53	23.50	-8	28,742	-0.03%
2021/05/03	4	24.50	31	24.81	24.35	-27	28,422	-0.09%
2021/04/29	34	25.02	7	24.96	25.00	27	28,268	0.10%
2021/04/28	10	25.10	3	24.83	24.90	7	28,069	0.02%
2021/04/27	0	0.00	3	24.72	24.65	-3	28,040	-0.01%
2021/04/26	12.3	24.69	3	24.80	24.75	9.3	27,948	0.03%
2021/04/23	32	24.70	2	24.60	24.80	30	27,869	0.11%
2021/04/22	17.1	27.57	68	27.49	27.40	-50.9	27,381	-0.19%
2021/04/21	100	27.75	96	27.60	27.80	4	26,955	0.01%
2021/04/20	2	27.70	1	27.75	27.75	1	26,708	0.00%
2021/04/19	101	27.69	101	27.69	27.55	0	26,542	0.00%	大買/大賣/
2021/04/16	62	27.02	8	27.10	27.15	54	26,408	0.20%
2021/04/15	76	26.77	60	26.70	26.70	16	26,404	0.06%
2021/04/14	5.2	26.59	5	26.50	26.70	0.2	26,325	0.00%
2021/04/13	22.2	27.17	40	27.08	26.80	-17.8	26,419	-0.07%
2021/04/12	44	27.48	1	27.25	27.20	43	26,390	0.16%
2021/04/09	14	27.25	60	27.13	27.20	-46	26,267	-0.18%
2021/04/08	66.3	27.28	3	27.33	27.15	63.3	26,006	0.24%
2021/04/07	3.3	27.02	11	27.14	27.10	-7.7	25,692	-0.03%
2021/04/06	12	27.16	60	27.05	27.05	-48	25,436	-0.19%
2021/04/01	47	27.12	83	26.92	27.25	-36	24,961	-0.14%
2021/03/31	14	26.95	7	26.95	26.70	7	24,340	0.03%
2021/03/30	36	26.61	2	26.78	27.00	34	23,516	0.14%
2021/03/29	2	25.98	25	26.05	26.10	-23	21,800	-0.11%
2021/03/26	61	23.66	54	23.65	23.75	7	20,833	0.03%
2021/03/25	40	23.75	0	0.00	23.70	40	20,876	0.19%
2021/03/24	3	23.77	70	23.85	23.95	-67	20,905	-0.32%
2021/03/23	2	23.65	15	23.69	24.00	-13	20,979	-0.06%
2021/03/22	12	23.61	5	23.65	23.65	7	21,013	0.03%
2021/03/19	22	23.87	104	23.90	23.85	-82	20,917	-0.39%	大賣/
2021/03/18	62	23.60	5.4	23.63	23.70	56.6	20,499	0.28%
2021/03/16	106	23.30	8	23.28	23.30	98	20,650	0.47%	大買/
2021/03/12	6	22.87	50	22.80	22.90	-44	21,108	-0.21%
2021/03/11	11	22.86	11.5	22.91	22.95	-0.5	21,545	0.00%
2021/03/10	1	22.65	2	22.75	22.70	-1	21,436	0.00%
2021/03/09	40	22.48	2.8	22.48	22.70	37.2	21,439	0.17%
2021/03/08	0	0.00	48	22.35	22.40	-48	21,301	-0.23%
2021/03/05	41	22.05	0	0.00	22.40	41	21,213	0.19%
2021/03/04	0	0.00	5	22.50	22.20	-5	21,379	-0.02%
2021/03/03	0	0.00	3	22.60	22.60	-3	21,278	-0.01%
2021/03/02	0	0.00	13	22.33	22.20	-13	21,078	-0.06%
2021/02/26	3	21.80	23	21.84	22.20	-20	20,763	-0.10%
2021/02/25	22	22.25	5	22.15	22.30	17	20,441	0.08%
2021/02/24	2	21.85	20	21.98	21.90	-18	20,294	-0.09%
2021/02/23	0	0.00	5	21.75	21.75	-5	20,153	-0.02%
2021/02/22	1	21.85	7.7	21.99	21.80	-6.7	19,945	-0.03%
2021/02/19	14	21.71	0	0.00	21.85	14	19,837	0.07%
2021/02/18	0	0.00	3	21.77	21.90	-3	19,673	-0.02%
2021/02/17	8	21.83	7	21.80	21.75	1	19,633	0.01%
2021/02/05	4	21.95	2	21.95	21.90	2	19,297	0.01%
2021/02/04	8	21.83	5	22.02	21.80	3	19,223	0.02%
2021/02/03	0	0.00	15	21.77	21.80	-15	19,168	-0.08%
2021/02/02	47	21.73	55	21.63	21.50	-8	19,207	-0.04%
2021/02/01	0	0.00	10	21.50	21.35	-10	19,073	-0.05%
2021/01/29	7	21.66	42	22.16	21.45	-35	18,945	-0.18%
2021/01/28	56	22.13	32	22.00	22.15	24	18,567	0.13%
2021/01/27	30	21.98	17	22.00	21.80	13	17,970	0.07%
2021/01/26	1	21.40	2	21.45	21.40	-1	17,454	-0.01%
2021/01/25	2	21.35	7	21.19	21.40	-5	17,231	-0.03%
2021/01/22	2	20.93	1	21.00	21.30	1	17,126	0.01%
2021/01/21	47	20.94	40	20.85	20.80	7	17,116	0.04%
2021/01/20	15	21.02	1	21.30	20.80	14	17,063	0.08%
2021/01/19	1	21.75	0	0.00	21.50	1	16,553	0.01%
2021/01/18	6	21.55	2	21.58	21.55	4	16,285	0.02%
2021/01/15	97	22.52	91.2	22.35	22.25	5.8	15,964	0.04%
2021/01/14	1.9	22.04	18	22.03	22.25	-16.1	15,247	-0.11%
2021/01/13	0	0.00	6	21.90	21.80	-6	14,793	-0.04%
2021/01/12	4	21.70	59	21.75	21.65	-55	14,595	-0.38%
2021/01/11	33.1	21.72	27	21.78	21.80	6.1	14,313	0.04%
2021/01/08	11	21.30	17	21.12	21.50	-6	14,022	-0.04%
2021/01/07	52	21.04	8	21.13	21.00	44	13,760	0.32%
2021/01/06	25	21.77	25.2	21.28	21.05	-0.2	13,606	0.00%
2021/01/05	63	21.23	77	21.44	21.55	-14	13,173	-0.11%
2021/01/04	3	20.80	5	20.80	20.80	-2	12,853	-0.02%
2020/12/31	0	0.00	5	20.85	20.70	-5	12,794	-0.04%
2020/12/30	0	0.00	5	20.90	20.90	-5	12,734	-0.04%
2020/12/29	0	0.00	6	20.81	20.95	-6	12,693	-0.05%
2020/12/28	1	20.80	11	20.80	20.80	-10	12,620	-0.08%
2020/12/25	0	0.00	21	20.56	20.60	-21	12,638	-0.17%
2020/12/24	5	20.50	6	20.52	20.40	-1	12,651	-0.01%
2020/12/23	1	20.30	5	20.35	20.30	-4	12,625	-0.03%
2020/12/22	0	0.00	7	20.57	20.45	-7	12,649	-0.06%
2020/12/21	0	0.00	5	20.35	20.50	-5	12,678	-0.04%
2020/12/18	0	0.00	5	20.85	20.70	-5	12,601	-0.04%
2020/12/17	0	0.00	17	20.83	21.00	-17	12,419	-0.14%
2020/12/16	3	20.65	5	20.65	20.85	-2	12,187	-0.02%
2020/12/15	3	20.45	48	20.65	20.50	-45	12,107	-0.37%
2020/12/14	52	20.76	9	20.67	20.60	43	11,954	0.36%
2020/12/11	1	20.55	65	20.43	20.45	-64	11,827	-0.54%
2020/12/10	17	20.61	22	20.68	20.50	-5	11,771	-0.04%
2020/12/09	26	20.40	23	20.40	20.50	3	11,429	0.03%
2020/12/08	43	20.43	17	20.48	20.35	26	11,188	0.23%
2020/12/07	1	19.85	27	19.95	20.10	-26	10,549	-0.25%
2020/12/04	2.9	19.57	0	19.60	19.55	2.8	10,110	0.03%
2020/11/30	6	19.33	20	19.15	19.30	-14	10,289	-0.14%
2020/11/25	2	19.58	0.2	19.55	19.55	1.8	10,762	0.02%
2020/11/23	1.2	19.69	0	0.00	19.70	1.2	10,790	0.01%
2020/11/20	0	0.00	1	19.50	19.55	-1	10,704	-0.01%
2020/11/19	0	0.00	4	19.50	19.50	-4	10,855	-0.04%
2020/11/16	0	0.00	26	19.27	19.40	-26	11,036	-0.24%
2020/11/11	0	0.00	122	19.31	19.35	-122	10,973	-1.11%	大賣/鉅額交易
2020/11/10	2	18.90	0	0.00	19.10	2	10,799	0.02%
2020/11/09	8	18.79	45	18.81	18.95	-37	10,688	-0.35%
2020/11/06	0	0.00	36	18.85	18.90	-36	10,631	-0.34%
2020/11/05	1	18.80	0	0.00	18.85	1	10,731	0.01%
2020/11/02	1	18.70	0	0.00	18.65	1	11,041	0.01%
2020/10/30	2	18.70	1	18.85	18.60	1	11,214	0.01%
2020/10/29	0	0.00	2.1	18.90	18.95	-2.1	11,114	-0.02%
2020/10/27	1	18.55	0	0.00	18.60	1	11,111	0.01%
2020/10/23	6	18.60	0	0.00	18.60	6	11,203	0.05%
2020/10/22	12	18.55	0	0.00	18.50	12	11,314	0.11%
2020/10/21	10	18.55	1	18.55	18.50	9	11,217	0.08%
2020/10/20	20	18.58	2.4	18.57	18.60	17.6	11,280	0.16%
2020/10/19	0	0.00	0.8	18.60	18.55	-0.8	11,369	-0.01%
2020/10/16	3	18.60	0	0.00	18.55	3	11,463	0.03%
2020/10/15	1	18.70	0	0.00	18.70	1	11,616	0.01%
2020/10/13	1	18.70	0	0.00	18.70	1	12,644	0.01%
2020/10/12	10	18.75	0	0.00	18.70	10	13,454	0.07%
2020/10/08	6	18.87	0	0.00	18.85	6	13,774	0.04%
2020/10/07	21	18.90	0	0.00	18.90	21	13,994	0.15%
2020/09/30	0	0.00	1	19.30	19.05	-1	14,696	-0.01%
2020/09/28	0	0.00	26	19.23	19.30	-26	15,118	-0.17%
2020/09/25	6	18.88	2	18.90	18.90	4	15,290	0.03%
2020/09/24	20	18.90	1	18.95	18.80	19	15,362	0.12%
2020/09/23	100	19.05	3	19.08	19.15	97	15,432	0.63%
2020/09/22	5	19.10	0	0.00	19.10	5	15,484	0.03%
2020/09/21	0	0.00	1	19.55	19.35	-1	15,530	-0.01%
2020/09/17	1	19.35	0	0.00	19.40	1	15,581	0.01%
2020/09/16	3	19.43	2	19.65	19.35	1	15,678	0.01%
2020/09/15	0	0.00	2	19.48	19.45	-2	15,849	-0.01%
2020/09/14	0	0.00	1	19.15	19.15	-1	15,963	-0.01%
2020/09/11	0	0.00	10	19.10	19.15	-10	16,078	-0.06%
2020/09/09	0	0.00	3	19.00	19.00	-3	16,241	-0.02%
2020/09/08	1	19.10	0	0.00	19.20	1	16,220	0.01%
2020/09/07	1	19.20	1	19.10	19.10	0	16,361	0.00%
2020/09/04	0	0.00	8	19.07	19.20	-8	16,455	-0.05%
2020/09/03	9	19.66	122	19.64	19.25	-113	16,475	-0.69%	大賣/鉅額交易
2020/09/02	33	19.43	95	19.32	19.60	-62	16,239	-0.38%
2020/09/01	0	0.00	3	18.77	18.85	-3	15,781	-0.02%
2020/08/31	0	0.00	0.2	18.70	18.50	-0.2	15,761	0.00%
2020/08/28	0	0.00	1	18.90	18.85	-1	15,639	-0.01%
2020/08/25	10	18.95	54	18.90	18.80	-44	15,912	-0.28%
2020/08/21	2	18.38	0	0.00	18.40	2	16,093	0.01%
2020/08/20	33	18.36	12	18.36	18.35	21	15,943	0.13%
2020/08/19	1	18.65	0	0.00	18.60	1	15,746	0.01%
2020/08/18	0	0.00	2	18.60	18.75	-2	15,642	-0.01%
2020/08/17	2	18.65	0	0.00	18.70	2	15,667	0.01%
2020/08/13	113	18.50	0	0.00	18.60	113	15,700	0.72%	大買/鉅額交易
2020/08/12	30	18.65	0	0.00	18.65	30	15,674	0.19%
2020/08/11	2	19.05	1.9	19.03	18.80	0.1	15,679	0.00%
2020/08/10	0	0.00	1	18.95	19.00	-1	15,801	-0.01%
2020/08/07	0	0.00	56	18.80	18.70	-56	15,840	-0.35%
2020/08/06	1	18.65	1	18.80	18.75	0	15,887	0.00%
2020/08/05	0	0.00	5	18.66	18.60	-5	15,880	-0.03%
2020/08/04	1	18.45	1	18.50	18.45	0	15,828	0.00%
2020/08/03	7	18.35	0	0.00	18.35	7	15,804	0.04%
2020/07/31	0	0.00	17	18.45	18.65	-17	15,733	-0.11%
2020/07/29	0	0.00	8	18.50	18.25	-8	15,560	-0.05%
2020/07/27	2	18.45	0	0.00	18.35	2	15,768	0.01%
2020/07/24	4	18.53	0	0.00	18.45	4	15,856	0.03%
2020/07/23	0.2	18.75	0	0.00	18.75	0.2	15,887	0.00%
2020/07/22	6	18.84	41	18.80	18.85	-35	15,949	-0.22%
2020/07/21	0	0.00	5	18.74	18.85	-5	15,918	-0.03%
2020/07/20	51	18.43	0	0.00	18.50	51	15,865	0.32%
2020/07/17	54	18.46	250	18.45	18.40	-196	15,815	-1.24%	大賣/鉅額交易
2020/07/16	7	19.99	40	19.95	20.00	-33	15,249	-0.22%
2020/07/15	30	20.30	243	20.20	20.20	-213	14,580	-1.46%	大賣/鉅額交易
2020/07/14	0	0.00	1	20.30	20.10	-1	14,213	-0.01%
2020/07/13	4	20.25	7	20.26	20.25	-3	14,007	-0.02%
2020/07/10	36	20.00	8	19.99	20.00	28	13,953	0.20%
2020/07/09	6	20.42	104	20.25	20.15	-98	13,924	-0.70%	大賣/
2020/07/08	10	20.35	49	20.21	20.40	-39	13,653	-0.29%
2020/07/06	2	19.95	1	20.05	20.05	1	13,210	0.01%
2020/07/03	6	19.80	2	20.00	19.80	4	13,180	0.03%
2020/07/02	0	0.00	4	19.86	19.95	-4	13,274	-0.03%
2020/06/30	4	19.36	0	0.00	19.25	4	13,330	0.03%
2020/06/23	40	19.35	2	19.30	19.40	38	13,543	0.28%
2020/06/22	45	19.32	2	19.15	19.20	43	13,556	0.32%
2020/06/19	6	19.63	33	19.70	19.50	-27	13,614	-0.20%
2020/06/18	1	19.45	11	19.45	19.55	-10	13,515	-0.07%
2020/06/17	1	19.40	0	0.00	19.35	1	13,523	0.01%
2020/06/15	30	19.00	0	0.00	18.90	30	14,173	0.21%
2020/06/12	2	18.95	0	0.00	18.90	2	14,423	0.01%
2020/06/11	1	19.10	0	0.00	19.10	1	14,618	0.01%
2020/06/10	2	19.10	1	19.20	19.10	1	14,741	0.01%
2020/06/08	1	19.30	0	0.00	19.20	1	15,383	0.01%
2020/06/05	1	19.05	41	19.10	19.10	-40	15,240	-0.26%
2020/06/04	0	0.00	3	19.05	19.05	-3	15,404	-0.02%
2020/06/03	5	19.11	16	19.05	19.00	-11	15,658	-0.07%
2020/06/02	0	0.00	1	19.00	19.00	-1	15,664	-0.01%
2020/06/01	0	0.00	4	18.95	18.90	-4	15,699	-0.03%
2020/05/29	4	18.60	5	18.60	19.10	-1	15,590	-0.01%
2020/05/27	0	0.00	6	18.70	18.65	-6	15,425	-0.04%
2020/05/26	0	0.00	0	18.55	18.55	0	15,503	0.00%
2020/05/22	1	18.45	10	18.50	18.40	-9	15,530	-0.06%
2020/05/21	10	18.55	0	0.00	18.60	10	15,507	0.06%
2020/05/19	50	18.51	0	0.00	18.50	50	15,477	0.32%
2020/05/18	0	0.00	1	18.50	18.45	-1	15,490	-0.01%
2020/05/15	11	18.45	0	0.00	18.45	11	15,571	0.07%
2020/05/14	1	18.65	0	0.00	18.60	1	15,371	0.01%
2020/05/13	4	19.00	0	0.00	19.00	4	15,291	0.03%
2020/05/12	0	0.00	3	18.80	18.80	-3	15,227	-0.02%
2020/05/11	2	18.95	6	18.95	18.80	-4	15,188	-0.03%
2020/05/08	100	18.80	0	0.00	18.80	100	15,081	0.66%
2020/05/07	4	18.80	0	0.00	18.70	4	15,020	0.03%
2020/05/06	0	0.00	1	18.80	18.65	-1	14,995	-0.01%
2020/05/05	0	0.00	0.1	18.70	18.65	-0.1	14,941	0.00%
2020/05/04	1	18.50	0	0.00	18.60	1	14,921	0.01%
2020/04/30	3	19.07	1	19.10	19.10	2	14,818	0.01%
2020/04/29	0	19.05	0	0.00	19.10	0	14,753	0.00%
2020/04/28	3	18.95	1	18.95	18.95	2	14,786	0.01%
2020/04/27	0	0.00	1	18.80	18.90	-1	15,015	-0.01%
2020/04/24	1	18.65	0	0.00	18.55	1	14,964	0.01%
2020/04/23	1	18.70	0	0.00	18.75	1	14,936	0.01%
2020/04/21	3	18.23	0	0.00	18.45	3	14,599	0.02%
2020/04/20	2	18.60	3	18.65	18.70	-1	14,385	-0.01%
2020/04/17	7	18.66	40	18.70	18.70	-33	14,279	-0.23%
2020/04/16	1	18.70	0	0.00	18.85	1	14,118	0.01%
2020/04/15	6	18.80	0	0.00	18.85	6	13,974	0.04%
2020/04/13	0	0.00	10	18.35	18.35	-10	13,580	-0.07%
2020/04/10	1	18.40	1	18.25	18.30	0	13,588	0.00%
2020/04/09	1	18.30	0	0.00	18.30	1	13,617	0.01%
2020/04/07	22	18.05	0	0.00	18.10	22	13,391	0.16%
2020/04/06	21	18.05	3	18.02	18.10	18	13,184	0.14%
2020/04/01	1	17.65	1	17.75	17.75	0	12,974	0.00%
2020/03/31	0	0.00	70	17.70	17.30	-70	12,808	-0.55%
2020/03/30	0	0.00	2	17.20	17.30	-2	12,491	-0.02%
2020/03/27	6	17.38	2	17.38	17.40	4	12,423	0.03%
2020/03/26	10	17.18	1	17.20	17.20	9	12,348	0.07%
2020/03/25	7	17.04	2	17.15	17.15	5	12,456	0.04%
2020/03/24	4	16.50	3	16.48	16.40	1	12,272	0.01%
2020/03/23	4	15.64	21	15.61	15.50	-17	12,403	-0.14%
2020/03/20	24	16.32	5	16.20	16.20	19	12,425	0.15%
2020/03/19	65	15.60	0	0.00	15.70	65	12,163	0.53%
2020/03/18	6	16.36	3	16.48	16.50	3	11,735	0.03%
2020/03/17	6	16.40	6	16.35	16.50	0	11,487	0.00%
2020/03/16	17	16.98	11	16.92	16.75	6	11,272	0.05%
2020/03/13	15	16.77	1	17.25	17.10	14	11,112	0.13%
2020/03/12	11	17.34	7	17.45	17.20	4	10,597	0.04%
2020/03/11	0	0.00	1	17.85	17.85	-1	10,275	-0.01%
2020/03/10	10	17.68	13	17.70	17.90	-3	10,250	-0.03%
2020/03/09	5	17.85	57	17.88	17.90	-52	10,060	-0.52%
2020/03/06	16	18.03	6	18.18	18.05	10	9,760	0.10%
2020/03/05	3	18.15	0	0.00	18.15	3	9,657	0.03%
2020/03/04	6	18.11	0	0.00	18.20	6	9,640	0.06%
2020/03/03	11	18.20	0	0.00	18.15	11	9,605	0.11%
2020/03/02	8	18.11	9	18.10	18.10	-1	9,672	-0.01%
2020/02/26	12	18.35	6	18.38	18.40	6	10,624	0.06%
2020/02/25	3	18.22	1	18.15	18.20	2	10,569	0.02%
2020/02/24	11	18.30	0	0.00	18.30	11	10,610	0.10%
2020/02/21	2	18.35	8	18.41	18.45	-6	10,687	-0.06%
2020/02/20	1	18.35	8	18.43	18.40	-7	10,780	-0.06%
2020/02/19	1	18.35	25	18.36	18.35	-24	10,867	-0.22%
2020/02/18	6	18.36	60	18.32	18.40	-54	10,882	-0.50%
2020/02/17	0	0.00	2	18.50	18.55	-2	10,889	-0.02%
2020/02/14	10	18.60	6	18.61	18.55	4	10,987	0.04%
2020/02/13	1	18.50	0	0.00	18.50	1	11,123	0.01%
2020/02/12	0	0.00	11	18.55	18.55	-11	11,234	-0.10%
2020/02/11	5	18.40	0	0.00	18.40	5	11,281	0.04%
2020/02/10	1	18.30	0	0.00	18.40	1	11,380	0.01%
2020/02/07	0	0.00	15	18.52	18.55	-15	11,651	-0.13%
2020/02/06	12	18.48	0.8	18.65	18.60	11.2	12,424	0.09%
2020/02/05	1	18.40	0	0.00	18.40	1	12,620	0.01%
2020/02/04	0	0.00	10	18.25	18.40	-10	12,713	-0.08%
2020/02/03	2	18.05	4	18.00	18.15	-2	12,822	-0.02%
2020/01/31	10	18.50	0	0.00	18.35	10	12,770	0.08%
2020/01/30	17	18.38	10	18.60	18.35	7	12,702	0.06%
2020/01/20	0	0.00	24	19.15	19.10	-24	12,399	-0.19%
2020/01/17	0	0.00	1	19.00	19.00	-1	12,351	-0.01%
2020/01/16	20	18.98	1	18.85	18.95	19	12,359	0.15%
2020/01/15	10	18.95	4	19.00	19.00	6	12,507	0.05%
2020/01/14	1	18.85	0	0.00	18.95	1	12,613	0.01%
2020/01/13	0	0.00	1	18.90	18.90	-1	12,635	-0.01%
2020/01/10	1	18.80	0	0.00	18.75	1	12,688	0.01%
2020/01/09	20	18.80	0	0.00	18.80	20	12,872	0.16%
2020/01/08	12	18.72	0	0.00	18.60	12	13,033	0.09%
2020/01/07	10	18.75	10	18.75	18.75	0	13,095	0.00%
2020/01/06	30	18.77	11	18.90	18.90	19	13,147	0.14%
2020/01/03	1	18.85	1	18.95	18.90	0	13,223	0.00%
2019/12/27	0	0.00	12	19.00	19.00	-12	13,303	-0.09%
2019/12/26	32	18.95	1	19.00	19.00	31	13,305	0.23%
2019/12/24	0	0.00	10	18.95	18.95	-10	13,375	-0.07%
2019/12/23	0	0.00	25	18.98	19.00	-25	13,349	-0.19%
2019/12/19	21	18.90	3	18.93	18.95	18	13,215	0.14%
2019/12/18	23.5	18.81	32	18.99	19.00	-8.5	13,142	-0.06%
2019/12/17	45	18.95	17	18.94	19.00	28	12,963	0.22%
2019/12/16	0	0.00	1	18.90	18.85	-1	12,788	-0.01%
2019/12/13	0	0.00	1	18.85	18.85	-1	12,756	-0.01%
2019/12/11	3	18.70	0	0.00	18.70	3	12,643	0.02%
2019/12/10	2	18.65	117	18.65	18.75	-115	12,621	-0.91%	大賣/鉅額交易
2019/12/06	1	18.85	0	0.00	18.85	1	12,692	0.01%
2019/12/05	0	0.00	15	18.88	18.90	-15	12,656	-0.12%
2019/12/02	13.5	18.70	1	18.60	18.70	12.5	12,720	0.10%
2019/11/29	0	0.00	5	18.80	18.80	-5	12,669	-0.04%
2019/11/28	0	0.00	5	18.80	18.90	-5	12,702	-0.04%
2019/11/27	1	18.70	0	0.00	18.70	1	12,805	0.01%
2019/11/26	2	18.83	6	19.00	18.75	-4	12,767	-0.03%
2019/11/25	6	18.81	0	0.00	18.90	6	11,634	0.05%
2019/11/22	0	0.00	10	18.90	18.90	-10	11,714	-0.09%
2019/11/21	0	0.00	40	18.83	18.90	-40	11,761	-0.34%
2019/11/20	10	18.98	2	19.00	19.00	8	11,701	0.07%
2019/11/19	15	18.92	0	0.00	18.90	15	11,818	0.13%
2019/11/18	18	18.74	9	18.74	18.90	9	11,891	0.08%
2019/11/15	10	18.60	2	18.60	18.55	8	11,897	0.07%
2019/11/14	40	18.51	6	18.46	18.50	34	11,920	0.29%
2019/11/13	70	18.39	7	18.40	18.30	63	12,032	0.52%
2019/11/12	25	18.43	94	18.40	18.45	-69	12,326	-0.56%
2019/11/11	0	0.00	1	18.65	18.65	-1	12,307	-0.01%
2019/11/08	31	18.80	20	18.85	18.80	11	12,197	0.09%
2019/11/07	10	18.75	13	18.67	18.70	-3	12,095	-0.02%
2019/11/06	7	18.79	2	19.10	18.70	5	11,995	0.04%
2019/11/05	96	19.01	54	19.00	19.05	42	11,818	0.36%
2019/11/04	10	18.35	17	18.32	18.50	-7	11,147	-0.06%
2019/10/30	0	0.00	15	18.20	18.20	-15	10,954	-0.14%
2019/10/29	0	0.00	16	18.21	18.25	-16	10,925	-0.15%
2019/10/28	20	18.25	0	0.00	18.30	20	10,823	0.18%
2019/10/25	0	0.00	15	18.25	18.30	-15	10,722	-0.14%
2019/10/24	2	18.30	1	18.25	18.25	1	10,714	0.01%
2019/10/23	32	18.28	12	18.28	18.25	20	10,716	0.19%
2019/10/22	13	18.18	1	18.25	18.10	12	10,629	0.11%
2019/10/21	11	18.09	0	0.00	18.10	11	10,523	0.10%
2019/10/18	36	18.00	1	18.05	17.90	35	10,529	0.33%
2019/10/17	7	17.79	16	17.75	17.90	-9	10,518	-0.09%
2019/10/16	13	17.84	0	0.00	17.85	13	10,294	0.13%
2019/10/15	10	17.78	0.6	17.85	17.80	9.4	10,153	0.09%
2019/10/14	110	17.90	0	0.00	17.90	110	10,099	1.09%	大買/鉅額交易
2019/10/09	3	17.73	0	0.00	17.70	3	10,220	0.03%
2019/10/07	5	17.78	0	0.00	17.80	5	10,323	0.05%
2019/10/04	2	17.85	0	0.00	17.90	2	10,315	0.02%
2019/10/03	3	17.83	0	0.00	17.90	3	10,373	0.03%
2019/10/02	2	17.95	0	0.00	17.95	2	10,382	0.02%
2019/09/27	6	17.97	0	0.00	17.90	6	10,344	0.06%
2019/09/26	7	18.09	0	0.00	18.05	7	10,328	0.07%
2019/09/25	2	18.13	0	0.00	18.10	2	10,315	0.02%
2019/09/24	0	0.00	3	18.27	18.30	-3	10,386	-0.03%
2019/09/23	2	18.10	0	0.00	18.15	2	10,332	0.02%
2019/09/20	2	18.05	0	0.00	18.05	2	10,415	0.02%
2019/09/19	4	18.24	0	0.00	18.20	4	10,277	0.04%
2019/09/18	5	18.32	0	0.00	18.30	5	10,329	0.05%
2019/09/17	1	18.25	0	0.00	18.30	1	10,361	0.01%
2019/09/16	0	0.00	11	18.25	18.35	-11	10,594	-0.10%
2019/09/11	0	0.00	1	18.15	18.20	-1	10,735	-0.01%
2019/09/09	125	18.15	0	0.00	18.25	125	10,562	1.18%	大買/鉅額交易
2019/09/06	7	18.17	3	18.20	18.20	4	10,503	0.04%
2019/09/05	7	18.11	17	18.18	18.10	-10	10,408	-0.10%
2019/09/04	1	17.85	1	17.90	18.00	0	10,261	0.00%
2019/09/03	14	18.01	0	0.00	17.90	14	10,260	0.14%
2019/09/02	3	17.98	2	18.05	18.05	1	10,403	0.01%
2019/08/30	70	17.85	0	0.00	17.95	70	10,282	0.68%
2019/08/29	70	17.65	0	0.00	17.80	70	10,150	0.69%
2019/08/28	35	17.62	0	0.00	17.65	35	10,077	0.35%
2019/08/26	3	17.50	2	17.53	17.50	1	10,022	0.01%
2019/08/23	1	17.55	1.2	17.67	17.70	-0.2	10,014	0.00%
2019/08/22	20	17.47	0	0.00	17.50	20	10,016	0.20%
2019/08/21	8	17.61	0	0.00	17.55	8	10,063	0.08%
2019/08/20	6	17.75	0	0.00	17.65	6	9,838	0.06%
2019/08/19	16	17.90	0	0.00	17.80	16	9,671	0.17%
2019/08/16	9	17.76	1	17.80	17.85	8	9,614	0.08%
2019/08/15	10	17.76	0	0.00	17.65	10	9,373	0.11%
2019/08/12	11	18.40	1	18.45	18.55	10	8,830	0.11%
2019/08/06	1	18.35	0	0.00	18.55	1	9,133	0.01%
2019/08/05	6	18.65	20	18.70	18.60	-14	9,144	-0.15%
2019/08/02	2	18.85	211	18.79	18.85	-209	9,185	-2.28%	大賣/鉅額交易
2019/08/01	1	18.95	0	0.00	18.95	1	9,134	0.01%
2019/07/25	0	0.00	1	19.30	19.45	-1	9,238	-0.01%
2019/07/19	1	19.20	0	0.00	19.20	1	9,203	0.01%
2019/07/16	3	19.43	1	19.40	19.50	2	9,336	0.02%
2019/07/15	2	19.35	0	0.00	19.45	2	9,360	0.02%
2019/07/12	0	0.00	0	20.45	20.45	0	9,324	0.00%
2019/07/10	40	20.20	1	20.25	20.25	39	9,354	0.42%
2019/07/03	3	20.40	5	20.40	20.45	-2	9,512	-0.02%
2019/07/01	10	20.50	0	0.00	20.50	10	9,702	0.10%
2019/06/28	0	0.00	3	20.30	20.35	-3	9,609	-0.03%
2019/06/26	2	20.10	12	20.14	20.20	-10	9,611	-0.10%
2019/06/21	0	0.00	3	20.18	20.15	-3	9,617	-0.03%
2019/06/20	15	20.10	0	0.00	20.00	15	9,600	0.16%
2019/06/19	0	0.00	15	20.00	20.00	-15	9,485	-0.16%
2019/06/11	0	0.00	1	19.90	19.95	-1	9,714	-0.01%
2019/06/10	0	0.00	7	19.85	19.85	-7	9,677	-0.07%
2019/06/05	8	19.65	0	0.00	19.60	8	9,583	0.08%
2019/06/04	0	0.00	9	19.51	19.50	-9	9,617	-0.09%
2019/06/03	3	19.40	0	0.00	19.45	3	9,660	0.03%
2019/05/31	0	0.00	0.2	19.55	19.65	-0.2	9,709	0.00%
2019/05/30	1	19.20	7	19.26	19.40	-6	9,586	-0.06%
2019/05/29	1	19.00	0	0.00	19.15	1	9,717	0.01%
2019/05/28	50	19.10	0	0.00	19.05	50	10,020	0.50%
2019/05/27	0	0.00	4	19.04	19.05	-4	10,087	-0.04%
2019/05/23	0	0.00	6	19.00	19.00	-6	10,196	-0.06%
2019/05/22	0	0.00	3	18.95	18.95	-3	10,146	-0.03%
2019/05/21	10	19.00	1	19.00	18.95	9	10,273	0.09%
2019/05/20	3	18.80	0	0.00	18.85	3	10,214	0.03%
2019/05/17	1	18.80	0	0.00	18.80	1	10,205	0.01%
2019/05/15	0.5	19.00	3	18.85	18.85	-2.5	10,200	-0.02%
2019/05/14	0	0.00	3	18.97	19.10	-3	10,188	-0.03%
2019/05/13	2	19.35	0	0.00	19.20	2	10,044	0.02%
2019/05/10	3	19.43	2	19.48	19.50	1	10,174	0.01%
2019/05/09	0.3	19.45	9	19.40	19.35	-8.8	10,223	-0.09%
2019/05/06	2	19.60	0	0.00	19.60	2	10,626	0.02%
2019/05/03	0	0.00	3	20.00	20.00	-3	10,420	-0.03%
2019/04/26	0	0.00	7	19.85	19.85	-7	10,405	-0.07%
2019/04/24	0	0.00	4	19.85	19.85	-4	10,465	-0.04%
2019/04/23	2	19.60	5	19.63	19.70	-3	10,416	-0.03%
2019/04/22	0	0.00	14	19.74	19.70	-14	10,346	-0.14%
2019/04/18	1	19.65	8	19.63	19.60	-7	10,344	-0.07%
2019/04/17	30	19.45	12	19.50	19.50	18	10,327	0.17%
2019/04/16	3	19.35	1	19.35	19.35	2	10,112	0.02%
2019/04/15	0	0.00	1	19.45	19.45	-1	10,097	-0.01%
2019/04/12	0	0.00	1	19.25	19.25	-1	10,076	-0.01%
2019/04/11	3	19.50	0	0.00	19.35	3	10,102	0.03%
2019/04/10	2.3	19.51	2	19.55	19.55	0.3	10,053	0.00%
2019/04/09	0	0.00	3	19.50	19.50	-3	9,955	-0.03%
2019/04/08	10	19.40	0	0.00	19.50	10	9,935	0.10%
2019/04/03	1	19.10	3	19.12	19.15	-2	9,729	-0.02%
2019/04/02	1	19.10	10	19.10	19.10	-9	9,683	-0.09%
2019/04/01	2	19.05	5	19.10	19.05	-3	9,660	-0.03%
2019/03/29	2	18.95	1	19.15	19.15	1	9,531	0.01%
2019/03/27	1	19.00	2	19.05	19.00	-1	9,500	-0.01%
2019/03/26	79	18.89	2	18.95	18.90	77	9,466	0.81%
2019/03/25	19	18.74	0	0.00	18.85	19	9,456	0.20%
2019/03/22	54	19.05	0	0.00	19.10	54	9,221	0.59%
2019/03/21	0	0.00	10	19.00	19.00	-10	9,203	-0.11%
2019/03/19	5	19.00	1	19.05	19.00	4	9,244	0.04%
2019/03/18	60	18.90	5	18.85	19.00	55	9,209	0.60%
2019/03/15	10	18.80	0	0.00	18.75	10	9,342	0.11%
2019/03/14	1	18.80	0	0.00	18.80	1	9,137	0.01%
2019/03/13	1	18.85	10	18.85	18.90	-9	9,307	-0.10%
2019/03/12	10	18.80	3	18.85	18.80	7	9,302	0.08%
2019/03/11	1	18.80	0	0.00	18.75	1	9,316	0.01%
2019/03/08	5	18.80	1	18.80	18.90	4	9,367	0.04%
2019/03/06	5	18.90	0	0.00	19.00	5	9,533	0.05%
2019/03/05	2	18.85	0	0.00	18.90	2	9,530	0.02%
2019/03/04	8	18.98	0	0.00	18.95	8	9,568	0.08%
2019/02/27	3	19.03	5	19.00	19.10	-2	9,392	-0.02%
2019/02/26	2	18.73	3	18.78	18.80	-1	9,065	-0.01%
2019/02/25	42	18.35	4	18.40	18.45	38	8,678	0.44%
2019/02/21	32	18.29	5	18.25	18.30	27	8,666	0.31%
2019/02/20	4	18.25	0	0.00	18.30	4	8,696	0.05%
2019/02/19	5	18.25	0	0.00	18.30	5	8,623	0.06%
2019/02/18	1	18.30	0	0.00	18.20	1	8,650	0.01%
2019/02/15	7	18.13	0	0.00	18.10	7	8,676	0.08%
2019/02/12	4	18.51	3	18.40	18.45	1	8,516	0.01%
2019/02/11	5	18.40	0.1	18.55	18.50	4.9	8,457	0.06%
2019/01/29	0	0.00	10	18.05	18.10	-10	8,079	-0.12%
2019/01/28	0	0.00	2	18.05	18.10	-2	7,968	-0.03%
2019/01/25	0	0.00	10	17.70	17.80	-10	7,712	-0.13%
2019/01/24	1	17.60	1	17.65	17.65	0	7,551	0.00%
2019/01/23	2	17.50	0	0.00	17.60	2	7,638	0.03%
2019/01/22	0	0.00	11	17.65	17.65	-11	7,613	-0.14%
2019/01/18	4	17.56	0	0.00	17.55	4	7,593	0.05%
2019/01/15	10	17.55	0	0.00	17.50	10	7,662	0.13%
2019/01/14	0	0.00	20	17.55	17.55	-20	7,653	-0.26%
2019/01/10	11	17.50	0	0.00	17.55	11	7,861	0.14%
2019/01/09	10	17.60	0	0.00	17.60	10	7,801	0.13%
2019/01/07	0	0.00	2	17.35	17.45	-2	7,819	-0.03%
2019/01/04	1	17.15	0	0.00	17.10	1	7,823	0.01%
2019/01/03	1	17.35	0	0.00	17.40	1	8,101	0.01%
2019/01/02	0	0.00	3	17.55	17.45	-3	8,116	-0.04%
2018/12/27	5	17.60	0	0.00	17.50	5	8,195	0.06%
2018/12/26	2	17.45	0	0.00	17.50	2	8,252	0.02%
2018/12/25	0	0.00	10	17.45	17.60	-10	8,225	-0.12%
2018/12/20	11	17.60	0	0.00	17.45	11	8,301	0.13%
2018/12/19	12	17.65	0	0.00	17.65	12	8,293	0.14%
2018/12/18	0	0.00	15	17.50	17.50	-15	8,287	-0.18%
2018/12/14	10	17.61	0	0.00	17.60	10	8,452	0.12%
2018/12/10	5	17.34	0	0.00	17.30	5	8,338	0.06%
2018/12/07	2	17.55	0	0.00	17.55	2	8,196	0.02%
2018/12/06	7	17.48	0	0.00	17.55	7	8,204	0.09%
2018/12/05	2	17.75	1	17.75	17.80	1	7,978	0.01%
2018/12/03	1	17.85	1	17.75	17.90	0	7,930	0.00%
2018/11/30	5	17.60	0	0.00	17.60	5	7,810	0.06%
2018/11/27	0	0.00	10	17.65	17.65	-10	7,466	-0.13%
2018/11/26	30	17.48	0	0.00	17.45	30	7,428	0.40%
2018/11/23	5	17.40	10	17.40	17.50	-5	7,428	-0.07%
2018/11/22	26	17.43	0	0.00	17.40	26	7,448	0.35%
2018/11/20	12	17.58	0	0.00	17.50	12	7,587	0.16%
2018/11/16	1	17.60	0	0.00	17.70	1	7,947	0.01%
2018/11/13	6	17.40	3	17.35	17.45	3	7,964	0.04%
2018/11/12	1	17.50	0	0.00	17.55	1	7,977	0.01%
2018/11/09	0.1	17.50	0	0.00	17.45	0.1	7,957	0.00%
2018/11/08	2	17.80	0	0.00	17.80	2	7,919	0.03%
2018/11/07	0	0.00	1	17.80	17.85	-1	7,877	-0.01%
2018/11/02	5	17.30	0	0.00	17.35	5	8,043	0.06%
2018/10/30	1	16.80	0	0.00	16.85	1	8,051	0.01%
2018/10/26	8.5	16.82	17	16.72	16.75	-8.5	8,220	-0.10%
2018/10/25	1	16.80	3	16.80	16.85	-2	8,255	-0.02%
2018/10/24	10	17.00	0	0.00	17.00	10	8,291	0.12%
2018/10/23	1	17.05	0	0.00	17.05	1	8,272	0.01%
2018/10/22	5	17.20	1	17.25	17.10	4	8,235	0.05%
2018/10/18	1	17.20	0	0.00	17.20	1	8,116	0.01%
2018/10/17	1	17.50	0	0.00	17.45	1	8,199	0.01%
2018/10/16	1	17.60	0	0.00	17.35	1	8,387	0.01%
2018/10/15	16	17.40	0	0.00	17.40	16	8,438	0.19%
2018/10/12	1	17.45	10	17.60	17.65	-9	8,395	-0.11%
2018/10/11	8	17.54	5	17.58	17.45	3	8,529	0.04%
2018/10/05	2	18.50	0	0.00	18.50	2	8,319	0.02%
2018/10/04	4	18.65	7	18.65	18.60	-3	8,239	-0.04%
2018/10/02	3	18.80	0	0.00	18.85	3	8,303	0.04%
2018/09/28	4	18.93	0	0.00	18.95	4	8,335	0.05%
2018/09/26	2	18.70	0	0.00	18.75	2	8,270	0.02%
2018/09/25	0	0.00	8.1	18.70	18.70	-8.1	8,276	-0.10%
2018/09/21	9	18.73	0	0.00	18.80	9	8,301	0.11%
2018/09/10	0	0.00	1	18.70	18.65	-1	9,576	-0.01%
2018/09/07	10	18.91	0	0.00	18.95	10	9,644	0.10%
2018/09/06	2	19.05	1	19.05	19.05	1	9,639	0.01%
2018/09/05	4	19.05	0	0.00	19.00	4	9,722	0.04%
2018/09/04	2	19.30	1	19.30	19.30	1	9,746	0.01%
2018/09/03	0	0.00	2	19.25	19.25	-2	9,787	-0.02%
2018/08/31	0	0.00	2	19.10	19.25	-2	9,839	-0.02%
2018/08/30	2	19.10	0	0.00	19.10	2	9,885	0.02%
2018/08/29	1	19.15	0	0.00	19.20	1	9,937	0.01%
2018/08/27	3	19.10	30	19.10	19.15	-27	9,975	-0.27%
2018/08/24	2	18.98	10	19.00	19.05	-8	10,183	-0.08%
2018/08/23	10	18.65	0	0.00	18.65	10	9,863	0.10%
2018/08/22	3.5	18.66	0	0.00	18.65	3.5	9,795	0.04%
2018/08/20	10	18.70	0	0.00	18.60	10	9,674	0.10%
2018/08/16	1	18.75	0	0.00	18.85	1	9,611	0.01%
2018/08/15	2	18.80	0	0.00	18.75	2	9,603	0.02%
2018/08/13	0	0.00	5	18.85	18.75	-5	9,580	-0.05%
2018/08/10	24	18.93	0	0.00	18.90	24	9,501	0.25%
2018/08/09	15	18.95	11	18.95	19.00	4	9,414	0.04%
2018/08/08	1	19.20	0	0.00	19.15	1	9,413	0.01%
2018/08/03	1	19.05	0	0.00	19.00	1	9,498	0.01%
2018/08/01	6	19.10	0	0.00	19.15	6	9,911	0.06%
2018/07/30	5	18.80	0	0.00	18.90	5	9,717	0.05%
2018/07/26	0	0.00	1	18.90	18.95	-1	9,639	-0.01%
2018/07/25	1	18.95	5	18.91	18.90	-4	9,629	-0.04%
2018/07/23	11	18.95	10	19.00	18.95	1	9,831	0.01%
2018/07/20	1.9	19.87	6	19.85	19.85	-4.1	9,736	-0.04%
2018/07/19	5	19.83	33	19.85	19.85	-28	9,541	-0.29%
2018/07/18	11	19.75	40	19.75	19.80	-29	9,519	-0.30%
2018/07/17	12	19.60	2	19.75	19.65	10	9,464	0.11%
2018/07/16	3	19.55	2	19.57	19.50	1	9,272	0.01%
2018/07/13	0	0.00	2	19.50	19.40	-2	9,235	-0.02%
2018/07/12	1	19.30	400	19.30	19.30	-399	9,145	-4.36%	大賣/鉅額交易
2018/07/11	20	19.15	0	0.00	19.25	20	9,136	0.22%
2018/07/06	200	18.80	7	18.85	18.80	193	9,303	2.07%	大買/鉅額交易
2018/07/05	101	19.00	0	0.00	18.90	101	9,255	1.09%	大買/鉅額交易
2018/07/03	100	18.95	0	0.00	18.95	100	9,544	1.05%
2018/06/28	1	18.95	0	0.00	18.95	1	9,424	0.01%
2018/06/26	25	19.18	0	0.00	19.25	25	9,280	0.27%
2018/06/25	15	19.22	0	0.00	19.20	15	9,177	0.16%
2018/06/22	1	19.25	1	19.25	19.25	0	9,052	0.00%
2018/06/20	13	19.45	0	19.60	19.55	13	8,960	0.14%
2018/06/19	18	19.51	0	0.00	19.60	18	8,889	0.20%
2018/06/15	11	19.51	4	19.85	19.85	7	8,709	0.08%
2018/06/14	10	19.65	0	0.00	19.60	10	8,385	0.12%
2018/06/13	1	19.80	0	0.00	19.80	1	8,281	0.01%
2018/06/11	0	0.00	3	20.00	19.95	-3	8,321	-0.04%
2018/06/06	10	19.90	0	0.00	20.00	10	8,225	0.12%
2018/06/05	3	19.80	0	0.00	19.80	3	8,152	0.04%
2018/06/01	2	19.75	0	0.00	19.80	2	7,999	0.03%
2018/05/30	2	19.80	0	0.00	19.75	2	7,769	0.03%
2018/05/29	0	0.00	1.5	20.07	20.05	-1.5	7,812	-0.02%
2018/05/17	2	19.95	0	0.00	19.85	2	8,628	0.02%
2018/05/14	0	0.00	4	20.20	20.15	-4	9,130	-0.04%
2018/05/11	0	0.00	36	20.13	20.20	-36	9,149	-0.39%
2018/05/10	0	0.00	40	19.73	19.80	-40	9,003	-0.44%
2018/05/09	10	19.30	0	0.00	19.35	10	8,612	0.12%
2018/05/03	2	19.30	0	0.00	19.25	2	8,958	0.02%
2018/05/02	10	19.50	0	0.00	19.60	10	9,347	0.11%
2018/04/27	0.3	19.50	0	0.00	19.45	0.3	9,199	0.00%
2018/04/26	1	19.50	0	0.00	19.55	1	9,142	0.01%
2018/04/25	0	0.00	10	19.60	19.65	-10	9,077	-0.11%
2018/04/24	15	19.55	0	0.00	19.55	15	9,074	0.17%
2018/04/23	15	19.85	0	0.00	19.80	15	9,066	0.17%
2018/04/20	0	0.00	5	19.80	19.90	-5	9,074	-0.06%
2018/04/18	10	19.60	0	0.00	19.55	10	9,052	0.11%
2018/04/17	6	19.56	0	0.00	19.60	6	9,185	0.07%
2018/04/16	3	19.70	8	19.70	19.70	-5	9,153	-0.05%
2018/04/13	13	19.90	0	0.00	19.95	13	9,155	0.14%
2018/04/12	1	19.60	0	0.00	19.50	1	9,032	0.01%
2018/04/10	1	19.55	2	19.55	19.55	-1	9,028	-0.01%
2018/04/09	10	19.55	0	0.00	19.55	10	8,998	0.11%
2018/03/31	10	19.90	0	0.00	19.95	10	8,879	0.11%
2018/03/30	1.5	19.88	0	0.00	19.80	1.5	8,876	0.02%
2018/03/29	0.2	19.90	0	0.00	19.85	0.2	8,787	0.00%
2018/03/27	5.2	20.10	0	0.00	20.05	5.2	8,714	0.06%
2018/03/22	1	20.20	5	20.15	20.15	-4	8,694	-0.05%
2018/03/20	20	20.28	0	0.00	20.25	20	8,761	0.23%
2018/03/19	0	0.00	7	20.90	20.95	-7	8,526	-0.08%
2018/03/12	0	0.00	10	20.65	20.65	-10	8,523	-0.12%
2018/03/08	10	20.30	5	20.30	20.35	5	8,510	0.06%
2018/03/05	4	20.20	0	0.00	20.10	4	8,948	0.04%
2018/03/02	17	19.91	0	0.00	20.00	17	8,935	0.19%
2018/03/01	2	20.15	5	19.90	20.25	-3	8,997	-0.03%
2018/02/27	0.2	20.15	0	0.00	20.10	0.2	8,903	0.00%
2018/02/22	2	19.85	0	0.00	19.80	2	8,689	0.02%
2018/02/21	5	20.00	0	0.00	20.20	5	8,691	0.06%
2018/02/12	1	19.80	0	0.00	19.75	1	8,700	0.01%
2018/02/08	3	20.00	0	0.00	19.95	3	8,772	0.03%
2018/02/07	6.3	20.33	0	0.00	20.10	6.3	8,787	0.07%
2018/02/06	4	20.10	0	0.00	19.80	4	8,814	0.05%
2018/02/05	19	20.95	0	0.00	20.90	19	8,541	0.22%
2018/01/31	0	0.00	3	21.70	21.70	-3	9,034	-0.03%
2018/01/30	1	21.45	0	0.00	21.35	1	8,911	0.01%
2018/01/26	0	0.00	3	21.65	21.40	-3	8,834	-0.03%
2018/01/25	0	0.00	5	21.62	21.80	-5	8,693	-0.06%
2018/01/24	5	20.74	0	0.00	20.90	5	8,270	0.06%
2018/01/23	0.3	20.75	0	0.00	20.85	0.3	8,710	0.00%
2018/01/22	3	20.70	0	0.00	20.80	3	8,832	0.03%
2018/01/19	5	20.85	0	0.00	20.95	5	8,918	0.06%
2018/01/18	2	20.70	0	0.00	20.80	2	8,934	0.02%
2018/01/17	1	20.60	0	0.00	20.80	1	8,968	0.01%
2018/01/16	3	20.45	0	0.00	20.60	3	8,963	0.03%
2018/01/15	7	20.39	0	0.00	20.45	7	8,988	0.08%
2018/01/12	0.3	20.50	0	0.00	20.60	0.3	9,018	0.00%
2018/01/10	0	0.00	3	20.70	20.75	-3	8,930	-0.03%
2018/01/09	10	20.95	0	0.00	20.90	10	9,020	0.11%
2018/01/04	2	20.95	0	0.00	20.90	2	9,393	0.02%
2018/01/03	2	21.00	5	21.15	20.95	-3	9,550	-0.03%
2018/01/02	2	21.00	0	0.00	21.10	2	9,509	0.02%