仁寶 (2324)-凱基-敦北券商分點個股進出

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-敦北券商分點個股進出

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-敦北券商分點個股進出
凱基-敦北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	9	37.25	1	36.55	37.05	8	18,269	0.04%
2024/11/20	0	0.00	0	36.90	36.90	0	18,301	0.00%
2024/11/19	21	37.00	1	37.15	36.95	20	18,098	0.11%
2024/11/18	3	38.00	5	37.96	37.15	-2	17,771	-0.01%
2024/11/15	5	38.15	5	37.75	37.50	0	17,133	0.00%
2024/11/14	6	38.13	8	38.40	38.10	-2	16,754	-0.01%
2024/11/13	35	38.23	39	38.66	37.85	-4	16,150	-0.02%
2024/11/12	0	0.00	1.1	37.18	36.85	-1.1	15,117	-0.01%
2024/11/11	1	37.55	0.2	37.55	37.50	0.8	14,819	0.01%
2024/11/08	0	0.00	1	37.95	37.55	-1	14,730	-0.01%
2024/11/07	1	37.30	15	37.55	38.15	-14	14,401	-0.10%
2024/11/05	0	0.00	5	36.30	36.40	-5	13,639	-0.04%
2024/11/01	0	0.00	0.6	36.00	36.10	-0.6	14,244	0.00%
2024/10/29	0	0.00	1	36.15	36.00	-1	14,476	-0.01%
2024/10/28	0	0.00	0.1	36.20	36.30	-0.1	14,617	0.00%
2024/10/25	0	0.00	5	36.15	36.20	-5	14,759	-0.03%
2024/10/24	0	0.00	1	36.00	35.80	-1	15,077	-0.01%
2024/10/21	0.1	35.90	17.3	35.85	36.00	-17.2	15,834	-0.11%
2024/10/18	0	0.00	4	35.68	35.50	-4	16,017	-0.02%
2024/10/17	0.1	35.33	0	0.00	35.50	0.1	16,027	0.00%
2024/10/16	17	34.89	0	0.00	35.00	17	15,954	0.11%
2024/10/11	0	0.00	1	34.80	34.90	-1	16,152	-0.01%
2024/10/09	0	0.00	1	34.60	34.50	-1	16,284	-0.01%
2024/10/07	0	0.00	0	34.05	34.20	0	16,709	0.00%
2024/10/04	0	0.00	3	33.80	33.95	-3	16,858	-0.02%
2024/09/24	0.5	33.55	0	0.00	33.85	0.5	17,319	0.00%
2024/09/18	0	33.80	0	0.00	33.30	0	17,999	0.00%
2024/09/11	0	0.00	1	33.00	32.60	-1	19,126	-0.01%
2024/09/09	0.1	32.65	0	0.00	33.10	0.1	19,276	0.00%
2024/08/23	10	32.90	0	0.00	32.85	10	22,611	0.04%
2024/08/14	0	0.00	1	33.05	31.70	-1	27,997	0.00%
2024/08/13	0	0.00	1	31.45	31.00	-1	27,731	0.00%
2024/08/12	0	0.00	1	31.00	31.25	-1	28,024	0.00%
2024/08/08	0	0.00	1	30.15	30.05	-1	29,532	0.00%
2024/08/07	3	30.75	3	30.72	30.95	0	29,376	0.00%
2024/08/06	9	29.52	10	29.27	29.55	-1	29,469	0.00%
2024/08/05	10	29.84	6.1	29.89	29.55	3.9	29,491	0.01%
2024/08/02	2.1	31.75	0	0.00	31.65	2.1	29,226	0.01%
2024/07/29	1.1	31.84	0	0.00	31.60	1.1	29,087	0.00%
2024/07/26	0.1	32.65	0	0.00	32.60	0.1	28,783	0.00%
2024/07/22	1	32.65	1	32.90	32.45	0	28,407	0.00%
2024/07/18	0	0.00	1	34.50	34.50	-1	28,158	0.00%
2024/07/16	0	0.00	2	34.80	34.90	-2	28,338	-0.01%
2024/07/15	2	34.65	0	0.00	34.65	2	28,591	0.01%
2024/07/12	0.1	35.50	0	0.00	35.50	0.1	28,538	0.00%
2024/07/11	1	34.90	8.5	35.46	35.30	-7.5	28,452	-0.03%
2024/07/10	1	34.80	5.1	35.30	34.90	-4.1	28,581	-0.01%
2024/07/09	0.1	34.30	1	34.25	34.10	-0.9	28,263	0.00%
2024/07/08	0.1	34.65	0	0.00	34.60	0.1	28,296	0.00%
2024/07/05	3	34.78	0.1	34.95	34.80	2.9	28,337	0.01%
2024/07/04	2.1	34.65	0	0.00	34.30	2.1	28,464	0.01%
2024/07/03	2	34.10	2	34.30	34.65	0	28,199	0.00%
2024/07/02	5.1	33.84	0	0.00	33.80	5.1	28,239	0.02%
2024/07/01	0.2	34.53	0	0.00	34.30	0.2	28,193	0.00%
2024/06/28	2.1	34.89	0	0.00	34.70	2.1	28,308	0.01%
2024/06/27	2	34.80	1.1	35.04	34.80	0.9	28,413	0.00%
2024/06/26	0	0.00	0.1	35.30	35.15	-0.1	29,366	0.00%
2024/06/25	8	34.99	0	0.00	35.20	8	29,515	0.03%
2024/06/24	1	35.30	0	0.00	35.25	1	29,260	0.00%
2024/06/21	13	35.97	7	36.07	35.85	6	29,159	0.02%
2024/06/20	6	36.28	5	36.30	36.25	1	28,916	0.00%
2024/06/19	0.1	36.20	1	36.20	36.20	-0.9	29,081	0.00%
2024/06/18	5	36.15	0	0.00	36.05	5	29,054	0.02%
2024/06/17	0.1	35.75	0	0.00	35.85	0.1	29,574	0.00%
2024/06/14	2.1	35.71	0	0.00	35.75	2.1	29,813	0.01%
2024/06/13	0	0.00	0.1	36.00	35.85	-0.1	29,810	0.00%
2024/06/12	2	35.48	2	35.45	35.50	0	30,293	0.00%
2024/06/11	10.2	35.71	4	35.80	35.70	6.2	30,359	0.02%
2024/06/07	0.1	36.30	4.1	36.36	36.10	-4	30,372	-0.01%
2024/06/06	1	36.60	0.1	36.55	36.35	1	30,722	0.00%
2024/06/05	8.1	36.45	4	36.40	36.30	4.1	30,748	0.01%
2024/06/04	20	37.27	7	37.59	36.90	13	30,745	0.04%
2024/06/03	13	37.49	2.1	37.55	37.50	11	30,451	0.04%
2024/05/31	3	37.05	5	37.10	37.05	-2	30,470	-0.01%
2024/05/30	2	37.15	1	37.25	37.15	1	30,247	0.00%
2024/05/29	3	38.15	1.3	38.21	38.10	1.7	33,697	0.01%
2024/05/28	4	38.60	14.3	38.90	38.60	-10.3	33,602	-0.03%
2024/05/27	32	39.22	7.2	38.99	39.30	24.8	33,649	0.07%
2024/05/24	32	38.58	22.4	38.70	38.50	9.6	33,871	0.03%
2024/05/23	48	38.97	39	38.57	38.15	9	33,266	0.03%
2024/05/22	37.3	40.03	92.4	39.76	40.30	-55.1	32,107	-0.17%
2024/05/20	0	0.00	2	37.25	36.75	-2	29,697	-0.01%
2024/05/17	1	37.20	1	37.25	37.10	0	29,730	0.00%
2024/05/16	0	0.00	5.9	37.40	37.45	-5.9	29,809	-0.02%
2024/05/15	2	37.55	1	37.95	36.55	1	30,121	0.00%
2024/05/14	16.1	37.81	2	37.95	37.35	14.1	30,051	0.05%
2024/05/13	6	36.25	0	0.00	36.50	6	28,937	0.02%
2024/05/10	1	36.30	1	36.30	36.40	0	29,174	0.00%
2024/05/06	1	35.90	0	0.00	35.60	1	29,050	0.00%
2024/05/03	3	35.60	0	0.00	35.10	3	29,716	0.01%
2024/04/26	0	0.00	0.2	35.95	36.00	-0.2	31,554	0.00%
2024/04/25	1	35.10	0	0.00	35.50	1	32,093	0.00%
2024/04/24	0	0.00	0.1	35.51	35.50	-0.1	32,671	0.00%
2024/04/22	3	34.43	0	0.00	34.20	3	32,862	0.01%
2024/04/19	1	34.90	0	35.73	35.30	1	32,811	0.00%
2024/04/18	0	0.00	1	36.10	36.05	-1	32,823	0.00%
2024/04/17	1	35.65	1	35.60	35.60	0	33,090	0.00%
2024/04/16	3.2	35.68	12	36.00	35.30	-8.8	33,636	-0.03%
2024/04/15	0	0.00	0	36.45	36.30	0	34,543	0.00%
2024/04/12	0.5	36.80	1	36.75	36.40	-0.5	35,140	0.00%
2024/04/11	0	0.00	0.1	36.50	36.85	-0.1	35,475	0.00%
2024/04/08	3	36.18	0	0.00	35.95	3	37,651	0.01%
2024/04/03	0	0.00	0.2	36.65	36.55	-0.2	38,743	0.00%
2024/04/02	1.1	36.70	2	36.78	36.85	-0.9	40,335	0.00%
2024/04/01	3	36.67	2	36.80	36.55	1	42,947	0.00%
2024/03/29	16	35.83	0	0.00	36.20	16	45,500	0.04%
2024/03/28	0	0.00	1.9	38.20	38.30	-1.9	46,371	0.00%
2024/03/27	0	0.00	0	38.20	38.10	0	47,113	0.00%
2024/03/26	1	38.50	6	38.43	37.90	-5	49,405	-0.01%
2024/03/25	0	0.00	6	39.05	38.55	-6	53,777	-0.01%
2024/03/22	0	0.00	53.1	38.67	38.65	-53.1	54,284	-0.10%
2024/03/21	0	0.00	0	38.30	38.40	0	54,988	0.00%
2024/03/20	14	37.98	4.5	38.12	37.90	9.5	54,984	0.02%
2024/03/19	0	0.00	1.1	37.11	37.20	-1.1	55,002	0.00%
2024/03/18	0	0.00	2	37.00	36.90	-2	55,410	0.00%
2024/03/15	0.3	37.00	6	36.96	37.00	-5.7	55,491	-0.01%
2024/03/12	3	36.65	1	37.10	37.20	2	54,872	0.00%
2024/03/08	2	37.00	3.1	36.56	36.65	-1.1	54,474	0.00%
2024/03/07	2	36.58	8	36.50	36.55	-6	54,118	-0.01%
2024/03/05	5	37.83	2	37.80	37.80	3	53,461	0.01%
2024/03/04	68	38.19	32.4	39.85	38.00	35.6	52,965	0.07%
2024/03/01	1	36.60	5	36.70	36.70	-4	49,312	-0.01%
2024/02/29	0.1	36.25	0	0.00	36.50	0.1	49,162	0.00%
2024/02/27	7	37.31	6.5	37.38	36.50	0.5	48,643	0.00%
2024/02/23	2	36.75	0	0.00	36.20	2	47,759	0.00%
2024/02/20	2	36.70	4	36.65	36.80	-2	47,744	0.00%
2024/02/19	1	36.90	2	36.53	36.90	-1	47,640	0.00%
2024/02/16	0	0.00	12.1	36.50	36.85	-12.1	47,432	-0.03%
2024/02/15	0.1	35.85	0	0.00	35.80	0.1	46,988	0.00%
2024/02/05	1	36.00	1	36.00	35.90	0	46,768	0.00%
2024/02/02	5	36.50	0	0.00	35.80	5	46,629	0.01%
2024/02/01	1	35.80	16	36.11	36.40	-15	46,487	-0.03%
2024/01/31	8.1	35.85	8	36.00	35.85	0.1	46,345	0.00%
2024/01/30	14.1	36.49	1	36.00	36.00	13.1	46,228	0.03%
2024/01/29	8	35.81	8	36.02	36.35	0	46,094	0.00%
2024/01/26	6	35.67	1	36.55	35.50	5	45,936	0.01%
2024/01/25	1	37.00	6	37.28	37.20	-5	45,153	-0.01%
2024/01/24	6	37.05	8	37.01	36.85	-2	44,784	0.00%
2024/01/23	11	37.52	0	0.00	37.55	11	44,688	0.02%
2024/01/22	14	37.28	17	37.33	37.60	-3	44,242	-0.01%
2024/01/19	3	35.92	1	35.50	36.30	2	43,240	0.00%
2024/01/18	15	35.37	12	35.45	34.80	3	42,754	0.01%
2024/01/17	13.2	34.76	7	34.83	34.55	6.2	42,118	0.01%
2024/01/16	5	35.10	0	0.00	35.00	5	41,998	0.01%
2024/01/15	12	35.97	12	35.84	35.55	0	41,748	0.00%
2024/01/12	17.2	35.51	18	35.50	35.60	-0.8	41,713	0.00%
2024/01/11	3	35.97	4	36.09	36.10	-1	41,571	0.00%
2024/01/10	30.2	36.31	48	36.29	35.85	-17.8	41,583	-0.04%
2024/01/09	55.1	37.43	53	37.16	36.95	2.1	41,042	0.01%
2024/01/08	34	37.71	37	37.62	37.75	-3	40,032	-0.01%
2024/01/05	17	37.30	17.1	37.13	36.95	-0.1	39,758	0.00%
2024/01/04	27.1	37.40	35	37.37	37.30	-7.9	39,379	-0.02%
2024/01/03	53.6	38.57	29	38.44	38.10	24.6	38,862	0.06%
2024/01/02	24	39.29	28	39.23	39.55	-4	38,130	-0.01%
2023/12/29	69	39.75	28	39.91	39.85	41	37,329	0.11%
2023/12/28	45.5	39.54	59	39.19	38.95	-13.5	36,084	-0.04%
2023/12/27	54	40.27	22.1	40.21	40.20	32	34,511	0.09%
2023/12/26	17.1	38.73	80.3	38.58	39.05	-63.2	31,846	-0.20%
2023/12/25	63	37.05	12	37.01	37.10	51	29,191	0.17%
2023/12/22	13.1	36.08	38	36.11	36.10	-24.9	27,245	-0.09%
2023/12/21	23	36.91	26.1	37.11	36.70	-3.1	26,262	-0.01%
2023/12/20	3	36.93	29.3	37.09	37.40	-26.3	23,885	-0.11%
2023/12/19	3.1	33.91	2	34.00	34.00	1.1	19,249	0.01%
2023/12/18	3	35.35	24	34.66	34.60	-21	18,792	-0.11%
2023/12/14	1	34.00	2	33.78	33.65	-1	17,422	-0.01%
2023/12/11	0	0.00	1	31.45	32.20	-1	16,723	-0.01%
2023/12/08	0	0.00	1	31.30	31.20	-1	16,423	-0.01%
2023/12/06	1	31.25	24	31.29	31.25	-23	16,978	-0.14%
2023/12/05	0.1	30.45	0	0.00	30.40	0.1	16,872	0.00%
2023/12/01	0.1	30.60	0	0.00	30.35	0.1	17,274	0.00%
2023/11/29	0.8	30.95	0	0.00	30.75	0.8	17,308	0.00%
2023/11/24	5.1	30.25	0	0.00	30.25	5.1	18,300	0.03%
2023/11/22	2	30.73	3	31.00	30.80	-1	19,074	-0.01%
2023/11/21	0	0.00	2	31.15	31.20	-2	19,818	-0.01%
2023/11/20	2	30.38	2	30.53	30.75	0	20,759	0.00%
2023/11/17	4	30.20	0	0.00	30.35	4	21,344	0.02%
2023/11/16	1	30.00	0	0.00	30.00	1	22,307	0.00%
2023/11/14	1	29.90	0	0.00	30.25	1	24,883	0.00%
2023/11/13	2	30.08	12	30.21	30.10	-10	27,522	-0.04%
2023/11/09	0.1	29.50	0	0.00	29.60	0.1	33,727	0.00%
2023/11/08	1	29.95	6	29.95	29.95	-5	35,377	-0.01%
2023/11/06	0.1	29.75	0	0.00	29.80	0.1	36,046	0.00%
2023/11/03	1	29.00	0	0.00	28.95	1	36,127	0.00%
2023/11/02	2	29.23	0	29.10	29.10	2	36,526	0.01%
2023/11/01	0.1	28.60	0	0.00	28.70	0.1	36,874	0.00%
2023/10/31	0	0.00	1	28.70	28.05	-1	37,021	0.00%
2023/10/27	2	29.60	1	29.05	29.05	1	37,367	0.00%
2023/10/25	1	29.50	0	0.00	29.05	1	38,055	0.00%
2023/10/23	0	0.00	1	28.50	28.45	-1	38,367	0.00%
2023/10/20	1	28.85	0	0.00	28.80	1	39,091	0.00%
2023/10/19	2	29.25	2	29.35	29.25	0	39,612	0.00%
2023/10/18	3	29.03	3	28.80	28.95	0	40,159	0.00%
2023/10/17	0.3	29.50	0	0.00	29.35	0.3	40,677	0.00%
2023/10/16	3	29.50	1	29.95	29.50	2	43,130	0.00%
2023/10/13	1	29.90	0	0.00	30.20	1	46,846	0.00%
2023/10/11	4	30.80	0	0.00	30.80	4	48,798	0.01%
2023/10/06	1	30.50	0	0.00	30.50	1	50,264	0.00%
2023/09/28	2	30.73	1	30.80	30.70	1	50,653	0.00%
2023/09/26	0	0.00	2	30.85	30.70	-2	50,905	0.00%
2023/09/22	1	30.65	0	0.00	30.85	1	51,327	0.00%
2023/09/20	3	30.85	0	0.00	30.55	3	51,754	0.01%
2023/09/18	4	31.08	1	31.30	31.05	3	51,861	0.01%
2023/09/15	7.1	31.85	5	31.62	31.80	2.1	52,131	0.00%
2023/09/14	4	31.90	0	0.00	31.85	4	52,095	0.01%
2023/09/12	0	0.00	1	31.10	31.35	-1	54,129	0.00%
2023/09/11	1	31.00	2	31.10	30.80	-1	54,301	0.00%
2023/09/08	4	31.80	2	31.75	31.75	2	54,225	0.00%
2023/09/07	3	31.40	2	31.40	31.40	1	54,489	0.00%
2023/09/06	1	31.85	1	32.15	32.00	0	54,459	0.00%
2023/09/05	7	31.91	6	31.94	32.00	1	54,492	0.00%
2023/09/04	3	31.53	2	31.75	31.85	1	54,597	0.00%
2023/08/31	6	31.98	1	32.10	31.90	5	54,525	0.01%
2023/08/30	0	0.00	1	32.95	32.90	-1	54,063	0.00%
2023/08/29	2	33.43	2	33.43	33.35	0	54,588	0.00%
2023/08/28	1	33.00	1	33.10	33.00	0	54,608	0.00%
2023/08/25	10.1	33.07	8.3	33.17	33.15	1.8	55,001	0.00%
2023/08/24	12	34.03	7	34.01	33.95	5	54,612	0.01%
2023/08/23	11.1	34.48	12	34.43	34.40	-0.9	54,144	0.00%
2023/08/22	18	34.94	22	35.30	34.75	-4	54,201	-0.01%
2023/08/21	8	35.03	6	35.10	34.65	2	53,634	0.00%
2023/08/18	15.2	35.65	9	35.41	34.75	6.2	53,128	0.01%
2023/08/17	44	36.77	47.3	36.89	37.00	-3.2	51,737	-0.01%
2023/08/16	14	34.93	19	35.22	35.95	-5	49,308	-0.01%
2023/08/15	37	35.14	41	35.62	35.80	-4	47,305	-0.01%
2023/08/14	20	32.71	32.2	32.97	32.75	-12.2	43,592	-0.03%
2023/08/11	1	30.75	4	30.46	30.75	-3	42,224	-0.01%
2023/08/10	3	30.00	0	0.00	30.00	3	42,016	0.01%
2023/08/08	20	31.30	0	0.00	31.40	20	41,932	0.05%
2023/08/02	0	0.00	3	29.25	29.45	-3	41,937	-0.01%
2023/08/01	0.1	30.35	1	30.50	30.30	-1	41,504	0.00%
2023/07/31	0.1	31.20	1	31.45	30.45	-1	41,356	0.00%
2023/07/28	0	30.85	0	0.00	31.30	0	40,709	0.00%
2023/07/27	0	31.21	0	0.00	30.95	0	40,510	0.00%
2023/07/26	0	0.00	27	31.20	31.65	-27	40,367	-0.07%
2023/07/25	0	0.00	6	32.18	31.80	-6	40,130	-0.01%
2023/07/24	20	31.68	18	31.56	31.65	2	39,360	0.01%
2023/07/21	3	30.90	5	30.91	31.05	-2	38,783	-0.01%
2023/07/20	6	30.60	2	30.63	30.45	4	38,203	0.01%
2023/07/19	39.1	31.58	35	31.76	31.10	4.1	37,560	0.01%
2023/07/18	26	35.09	16	34.90	34.45	10	35,272	0.03%
2023/07/17	5	33.00	19.1	33.18	33.55	-14.1	31,798	-0.04%
2023/07/14	5	30.36	9	30.33	30.50	-4	30,673	-0.01%
2023/07/13	19	31.22	7.2	30.60	30.55	11.8	30,077	0.04%
2023/07/11	0	0.00	67	28.80	28.95	-67	28,473	-0.24%
2023/07/10	2	28.60	55	28.51	28.70	-53	28,477	-0.19%
2023/07/07	0	0.00	1	29.00	29.20	-1	28,339	0.00%
2023/07/06	6	29.71	3	30.03	29.80	3	28,080	0.01%
2023/07/05	6	30.07	0.2	30.25	30.05	5.8	27,977	0.02%
2023/07/04	1	30.20	4	30.13	30.25	-3	28,041	-0.01%
2023/07/03	0	0.00	3	29.77	29.70	-3	27,839	-0.01%
2023/06/30	3	29.07	0	0.00	29.25	3	27,788	0.01%
2023/06/29	1	29.40	11	29.86	29.50	-10	27,774	-0.04%
2023/06/27	0	0.00	2	28.75	28.75	-2	27,184	-0.01%
2023/06/26	6	28.88	1	29.00	29.10	5	27,173	0.02%
2023/06/21	3	28.98	1	29.20	29.35	2	27,009	0.01%
2023/06/20	10	28.50	2	28.70	28.90	8	26,804	0.03%
2023/06/19	20.1	28.28	5	28.33	28.55	15.1	26,509	0.06%
2023/06/16	2	29.50	37	29.59	29.90	-35	25,537	-0.14%
2023/06/15	7	28.54	6	28.66	28.70	1	24,314	0.00%
2023/06/14	15	28.54	2	28.55	28.55	13	24,163	0.05%
2023/06/13	23	29.00	6	28.98	29.00	17	24,213	0.07%
2023/06/12	13	28.69	2.1	28.47	28.50	10.9	23,926	0.05%
2023/06/09	8	28.59	0.2	28.75	28.85	7.9	23,889	0.03%
2023/06/08	0	0.00	2.2	28.60	28.20	-2.2	23,909	-0.01%
2023/06/06	0	0.00	0.2	28.00	28.00	-0.2	23,409	0.00%
2023/06/05	0	0.00	3.1	28.62	28.25	-3.1	23,204	-0.01%
2023/06/02	80	28.26	0.2	28.30	28.40	79.8	22,916	0.35%
2023/06/01	5	26.80	2.1	27.25	27.30	2.9	22,195	0.01%
2023/05/31	1	27.35	6	27.45	27.85	-5	21,705	-0.02%
2023/05/30	50	27.74	47	27.32	27.55	3	20,963	0.01%
2023/05/29	20	27.95	40.4	28.24	28.15	-20.4	20,625	-0.10%
2023/05/25	41	27.00	19	27.04	27.35	22	19,340	0.11%
2023/05/24	4	26.35	0	0.00	27.00	4	18,896	0.02%
2023/05/23	0	0.00	1	26.40	26.45	-1	18,417	-0.01%
2023/05/22	0	0.00	40	26.85	26.70	-40	18,037	-0.22%
2023/05/19	0	0.00	2	26.45	26.40	-2	17,650	-0.01%
2023/05/18	5	26.40	0	0.00	26.45	5	17,539	0.03%
2023/05/17	1	26.10	1	26.25	26.35	0	17,261	0.00%
2023/05/16	47	25.92	4	25.95	26.00	43	16,926	0.25%
2023/05/15	6	25.86	4.1	25.83	25.90	1.9	16,867	0.01%
2023/05/12	0	0.00	2	25.78	25.85	-2	16,744	-0.01%
2023/05/11	0	0.00	2	25.78	25.85	-2	16,429	-0.01%
2023/05/10	26	25.55	3	25.57	25.60	23	16,053	0.14%
2023/05/09	3	25.20	8	25.16	25.35	-5	15,868	-0.03%
2023/05/08	0	0.00	3	24.40	24.60	-3	15,673	-0.02%
2023/05/04	1	24.15	5	24.15	24.15	-4	15,642	-0.03%
2023/04/28	1	23.85	1	23.90	23.95	0	15,869	0.00%
2023/04/25	2.1	23.63	0	0.00	23.70	2.1	15,642	0.01%
2023/04/24	1.2	24.08	5	23.95	23.95	-3.8	15,494	-0.02%
2023/04/21	0	0.00	1	24.35	24.40	-1	15,237	-0.01%
2023/04/20	8	24.30	0	0.00	24.15	8	14,956	0.05%
2023/04/19	1	25.60	11	25.58	25.65	-10	14,496	-0.07%
2023/04/18	10.7	25.10	0	0.00	25.15	10.7	13,798	0.08%
2023/04/17	3	25.18	0	0.00	25.15	3	13,663	0.02%
2023/04/14	2.3	25.31	0	0.00	25.25	2.3	13,369	0.02%
2023/04/13	3	25.60	1.2	25.72	25.55	1.8	13,242	0.01%
2023/04/12	3	25.68	0	0.00	25.75	3	13,085	0.02%
2023/04/11	0	0.00	22	25.75	25.75	-22	12,964	-0.17%
2023/04/10	1	25.65	0	0.00	25.65	1	12,817	0.01%
2023/04/07	0	0.00	1	25.55	25.65	-1	12,730	-0.01%
2023/04/06	0	0.00	1	25.30	25.45	-1	12,503	-0.01%
2023/03/31	1	25.30	0	0.00	25.25	1	12,322	0.01%
2023/03/30	0	0.00	6	24.96	25.25	-6	12,469	-0.05%
2023/03/27	2	24.80	2	24.85	24.75	0	13,389	0.00%
2023/03/24	2	24.75	0	24.75	24.70	2	13,798	0.01%
2023/03/23	4	25.00	6	24.92	24.85	-2	13,642	-0.01%
2023/03/22	0	0.00	4	24.60	24.70	-4	13,471	-0.03%
2023/03/21	3	24.30	0	0.00	24.30	3	13,442	0.02%
2023/03/20	3.1	24.02	0	0.00	24.00	3.1	13,388	0.02%
2023/03/16	1.1	23.81	2	24.05	24.20	-0.9	13,026	-0.01%
2023/03/15	0	0.00	2	24.45	24.25	-2	12,778	-0.02%
2023/03/14	5	24.32	0	0.00	24.35	5	12,691	0.04%
2023/03/13	0	0.00	2	24.65	24.65	-2	12,629	-0.02%
2023/03/07	0	0.00	1	24.85	24.85	-1	12,695	-0.01%
2023/03/06	1	24.75	0.2	24.65	24.85	0.9	12,786	0.01%
2023/03/03	0	0.00	8	24.36	24.40	-8	12,706	-0.06%
2023/03/02	0	0.00	2	24.35	24.25	-2	12,801	-0.02%
2023/03/01	1	24.20	2	24.20	24.25	-1	12,786	-0.01%
2023/02/24	4	24.18	3	24.15	24.15	1	12,860	0.01%
2023/02/23	0	0.00	1	24.00	24.15	-1	12,846	-0.01%
2023/02/21	0	0.00	5	23.55	23.65	-5	12,798	-0.04%
2023/02/17	1	23.50	0	0.00	23.55	1	13,002	0.01%
2023/02/16	0	0.00	1	23.55	23.50	-1	13,193	-0.01%
2023/02/15	1.1	23.45	2	23.50	23.50	-0.9	13,040	-0.01%
2023/02/14	1	23.55	0	0.00	23.50	1	12,968	0.01%
2023/02/10	1	23.55	1	23.60	23.45	0	12,848	0.00%
2023/02/09	2	23.58	1	23.65	23.55	1	12,789	0.01%
2023/02/08	0	0.00	1	23.60	23.50	-1	12,855	-0.01%
2023/02/07	0	0.00	1	23.50	23.60	-1	12,873	-0.01%
2023/02/06	0	0.00	1	23.35	23.40	-1	12,765	-0.01%
2023/02/03	0	0.00	7	22.98	22.95	-7	12,554	-0.06%
2023/02/01	1	22.75	0	0.00	22.80	1	12,490	0.01%
2023/01/31	3	22.83	0	0.00	22.60	3	12,547	0.02%
2023/01/30	1	23.15	0	0.00	23.20	1	12,313	0.01%
2023/01/16	0.1	22.85	0	0.00	22.75	0.1	12,192	0.00%
2023/01/13	0.1	22.75	0	0.00	22.70	0.1	12,389	0.00%
2023/01/11	0.1	23.10	0	0.00	22.90	0.1	12,773	0.00%
2023/01/10	5	23.22	0	0.00	23.25	5	12,964	0.04%
2023/01/09	0	0.00	3.1	23.23	23.30	-3.1	13,108	-0.02%
2023/01/05	1	22.95	0	0.00	23.00	1	13,362	0.01%
2023/01/03	2	23.05	0	0.00	23.20	2	13,536	0.01%
2022/12/29	2	22.73	1	22.95	23.05	1	13,441	0.01%
2022/12/28	1	22.90	2	22.93	22.95	-1	13,509	-0.01%
2022/12/22	0	0.00	0	22.80	22.85	0	14,309	0.00%
2022/12/21	0	0.00	17	22.70	22.85	-17	14,272	-0.12%
2022/12/20	1	22.50	0	22.55	22.70	1	14,104	0.01%
2022/12/19	0.1	22.45	1	22.85	22.85	-1	13,870	-0.01%
2022/12/16	2	22.00	5	22.54	22.85	-3	13,275	-0.02%
2022/12/15	0	0.00	2	21.90	21.90	-2	13,197	-0.02%
2022/12/13	5	21.70	0	0.00	21.70	5	13,995	0.04%
2022/12/07	0	0.00	2	21.65	21.65	-2	14,967	-0.01%
2022/12/06	2	21.60	1	21.65	21.70	1	14,916	0.01%
2022/12/05	1	21.85	0	0.00	21.85	1	14,939	0.01%
2022/12/02	5	21.60	0.3	21.55	21.55	4.8	14,949	0.03%
2022/12/01	0	0.00	0.3	21.70	21.55	-0.3	14,917	0.00%
2022/11/30	2	21.40	0.5	21.60	21.65	1.5	14,812	0.01%
2022/11/25	1	21.45	0	0.00	21.60	1	14,694	0.01%
2022/11/24	0	21.35	1	21.30	21.85	-1	14,705	-0.01%
2022/11/23	1	21.10	0	0.00	21.05	1	14,700	0.01%
2022/11/22	2	20.80	1	20.85	20.90	1	14,772	0.01%
2022/11/21	1.1	21.06	0	0.00	21.10	1.1	14,560	0.01%
2022/11/17	2	21.45	2	21.55	21.60	0	14,440	0.00%
2022/11/14	1	21.80	0	0.00	22.00	1	14,450	0.01%
2022/11/11	0	0.00	1	22.00	22.05	-1	14,255	-0.01%
2022/11/10	0	0.00	3.3	21.78	21.75	-3.3	14,210	-0.02%
2022/11/09	0	21.75	1	21.75	21.80	-1	14,301	-0.01%
2022/11/08	2	21.35	0	0.00	21.45	2	14,680	0.01%
2022/11/07	0	0.00	2	21.45	21.45	-2	14,641	-0.01%
2022/11/04	1	21.10	0	0.00	21.30	1	14,700	0.01%
2022/11/01	4	20.95	0	0.00	20.90	4	14,687	0.03%
2022/10/27	1	20.55	0	0.00	20.60	1	14,779	0.01%
2022/10/26	0.1	20.70	0	0.00	20.55	0.1	14,771	0.00%
2022/10/25	3	20.75	0	0.00	20.75	3	14,761	0.02%
2022/10/24	5	20.85	0	0.00	20.75	5	14,776	0.03%
2022/10/20	1	20.90	0	0.00	21.05	1	14,553	0.01%
2022/10/19	0.3	21.17	0	0.00	21.05	0.3	14,367	0.00%
2022/10/18	0.1	21.15	0	0.00	21.15	0.1	14,133	0.00%
2022/10/17	4	21.20	0	0.00	21.25	4	14,114	0.03%
2022/10/11	0.1	21.55	5	21.45	21.35	-4.9	14,472	-0.03%
2022/10/06	1	21.80	0	0.00	21.70	1	14,403	0.01%
2022/10/05	1.1	21.71	0	0.00	21.70	1.1	14,545	0.01%
2022/10/04	11	21.76	1	21.70	21.70	10	14,551	0.07%
2022/10/03	1	21.55	0	0.00	21.45	1	14,387	0.01%
2022/09/27	1	21.80	0	0.00	21.80	1	13,909	0.01%
2022/09/26	2.1	21.95	1	21.95	21.90	1.1	13,779	0.01%
2022/09/23	1	22.25	1	22.10	22.10	0	13,858	0.00%
2022/09/22	3	22.15	0	0.00	22.05	3	14,166	0.02%
2022/09/21	1	22.35	0	0.00	22.25	1	13,819	0.01%
2022/09/19	1	22.40	0	0.00	22.60	1	13,130	0.01%
2022/09/07	12.2	22.40	1	22.40	22.45	11.2	12,564	0.09%
2022/08/30	0	0.00	1	22.75	22.70	-1	12,297	-0.01%
2022/08/29	2	22.68	0	0.00	22.65	2	12,292	0.02%
2022/08/25	0	0.00	1	23.15	23.15	-1	12,192	-0.01%
2022/08/24	0	0.00	5	22.90	22.95	-5	12,345	-0.04%
2022/08/19	0	0.00	2	22.93	22.90	-2	12,878	-0.02%
2022/08/18	1	22.70	1	22.70	22.75	0	12,949	0.00%
2022/08/17	1	22.45	0	0.00	22.60	1	13,083	0.01%
2022/08/16	0	0.00	3	22.50	22.50	-3	13,170	-0.02%
2022/08/15	3	22.43	0	0.00	22.45	3	13,258	0.02%
2022/08/12	3	23.17	0	0.00	23.05	3	12,964	0.02%
2022/08/11	0	0.00	1	23.25	23.25	-1	13,032	-0.01%
2022/08/08	1	22.95	1	23.10	23.10	0	13,627	0.00%
2022/08/04	0	0.00	1	22.95	22.85	-1	14,223	-0.01%
2022/08/03	0	0.00	108	22.94	23.10	-108	14,339	-0.75%	大賣/鉅額交易
2022/08/02	1	23.10	0	0.00	22.95	1	14,540	0.01%
2022/08/01	1	23.00	6	23.06	23.10	-5	14,559	-0.03%
2022/07/29	1	22.75	5	22.90	22.80	-4	14,703	-0.03%
2022/07/27	1	22.80	2	22.88	22.95	-1	14,909	-0.01%
2022/07/26	2	22.75	0	0.00	22.60	2	14,942	0.01%
2022/07/25	0	0.00	2	22.63	22.80	-2	15,025	-0.01%
2022/07/22	0	0.00	14	22.55	22.70	-14	15,281	-0.09%
2022/07/20	6	22.10	0	0.00	22.10	6	15,553	0.04%
2022/07/15	2	22.00	0.5	22.00	21.85	1.5	17,240	0.01%
2022/07/13	1	22.25	1	22.25	22.25	0	17,912	0.00%
2022/07/12	0.2	21.70	0	0.00	21.85	0.2	18,063	0.00%
2022/07/08	0.2	21.90	0	0.00	21.90	0.2	18,279	0.00%
2022/07/07	1.1	21.59	0	0.00	21.65	1.1	18,463	0.01%
2022/07/06	1.1	21.77	0	0.00	21.40	1.1	18,669	0.01%
2022/07/05	0	0.00	1	22.05	22.15	-1	18,745	-0.01%
2022/07/01	5	22.39	0	0.00	22.40	5	19,240	0.03%
2022/06/30	1	22.50	0	0.00	22.75	1	19,139	0.01%
2022/06/29	0.8	22.65	0	0.00	22.55	0.8	18,902	0.00%
2022/06/27	1	22.85	7	22.95	22.80	-6	18,957	-0.03%
2022/06/24	9	22.72	1	22.75	22.75	8	18,983	0.04%
2022/06/22	0	0.00	7	22.80	22.70	-7	18,963	-0.04%
2022/06/21	2	22.80	2	22.90	22.95	0	18,967	0.00%
2022/06/20	0	0.00	2	22.40	22.35	-2	18,967	-0.01%
2022/06/15	0	0.00	1	23.00	22.85	-1	18,990	-0.01%
2022/06/13	0	0.00	1	23.10	23.00	-1	20,222	0.00%
2022/06/10	1.3	23.00	0	0.00	23.00	1.3	20,165	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	23.15	23.20	-2	20,134	-0.01%
2022/05/30	1	22.90	1	22.95	22.95	0	19,828	0.00%
2022/05/26	1	22.50	0	0.00	22.50	1	19,786	0.01%
2022/05/23	1	22.30	0	0.00	22.20	1	19,825	0.01%
2022/05/19	0	0.00	4	22.95	22.90	-4	19,647	-0.02%
2022/05/17	1	22.95	3	23.02	22.90	-2	19,367	-0.01%
2022/05/16	0.1	22.55	0.5	22.75	23.00	-0.4	19,276	0.00%
2022/05/12	0	0.00	1.5	22.95	23.00	-1.5	18,806	-0.01%
2022/05/09	0	0.00	7	22.54	22.65	-7	18,542	-0.04%
2022/05/06	0	0.00	5	22.60	22.60	-5	18,525	-0.03%
2022/05/05	0.2	22.55	1	22.70	22.55	-0.8	18,546	0.00%
2022/05/04	1	22.50	0	0.00	22.65	1	18,562	0.01%
2022/05/03	1	22.25	0	0.00	22.10	1	18,536	0.01%
2022/04/28	3	21.92	1	21.90	22.00	2	18,851	0.01%
2022/04/27	8	22.01	0	0.00	22.10	8	18,641	0.04%
2022/04/26	1	22.35	3.9	22.55	22.60	-2.9	18,406	-0.02%
2022/04/25	1	22.20	200	22.29	22.20	-199	18,360	-1.08%	大賣/鉅額交易
2022/04/22	9	22.83	0	0.00	22.80	9	17,961	0.05%
2022/04/21	7	25.34	1	25.40	25.40	6	16,765	0.04%
2022/04/20	9	25.23	2	25.20	25.20	7	16,338	0.04%
2022/04/19	20	25.37	0	0.00	25.20	20	16,006	0.12%
2022/04/18	4	25.33	0	0.00	25.40	4	15,785	0.03%
2022/04/15	14	25.29	1	25.45	25.45	13	15,557	0.08%
2022/04/14	18.3	25.56	0	0.00	25.40	18.3	15,513	0.12%
2022/04/12	0	0.00	5	25.35	25.35	-5	15,428	-0.03%
2022/04/11	3	25.55	5	25.65	25.65	-2	15,208	-0.01%
2022/04/08	3	26.15	0	0.00	26.15	3	14,879	0.02%
2022/04/07	1	26.45	0	0.00	26.05	1	14,650	0.01%
2022/04/06	13	26.65	0	0.00	26.90	13	14,276	0.09%
2022/03/31	1	26.85	2	26.95	26.80	-1	14,020	-0.01%
2022/03/30	0	0.00	1	27.00	26.90	-1	13,893	-0.01%
2022/03/28	0	0.00	1	27.15	27.20	-1	14,061	-0.01%
2022/03/25	3	26.90	0	0.00	27.00	3	14,183	0.02%
2022/03/24	0	0.00	1	26.80	26.90	-1	14,299	-0.01%
2022/03/23	5	26.80	1	26.70	26.75	4	14,477	0.03%
2022/03/22	15	27.00	0	0.00	27.00	15	14,460	0.10%
2022/03/17	1	26.80	1	27.00	26.80	0	14,138	0.00%
2022/03/16	4	26.75	12.2	26.90	27.00	-8.2	14,342	-0.06%
2022/03/15	0	0.00	2	25.85	25.80	-2	13,601	-0.01%
2022/03/14	1	25.85	0	0.00	25.90	1	13,626	0.01%
2022/03/08	1	25.00	1	25.20	25.10	0	13,954	0.00%
2022/03/07	1	25.20	1	25.05	25.35	0	13,844	0.00%
2022/03/03	1	25.90	0	0.00	25.95	1	14,031	0.01%
2022/03/01	1	25.70	0	0.00	25.80	1	13,999	0.01%
2022/02/25	2	25.28	1	25.50	25.40	1	13,959	0.01%
2022/02/24	4	25.60	0	0.00	25.50	4	13,889	0.03%
2022/02/18	0	0.00	1	25.55	25.75	-1	14,037	-0.01%
2022/02/16	1	25.30	10	25.40	25.35	-9	14,317	-0.06%
2022/02/15	3	25.38	0	0.00	25.25	3	14,661	0.02%
2022/02/14	0	0.00	1.1	25.50	25.50	-1.1	14,562	-0.01%
2022/02/10	1	25.55	0	0.00	25.70	1	14,630	0.01%
2022/02/09	0.1	25.65	0	0.00	25.80	0.1	14,471	0.00%
2022/02/07	0	0.00	32	25.17	25.15	-32	14,350	-0.22%
2022/01/26	0	0.00	4	25.23	25.20	-4	14,168	-0.03%
2022/01/25	5	25.10	2	25.15	25.25	3	14,108	0.02%
2022/01/24	4	25.10	4	25.45	25.45	0	14,016	0.00%
2022/01/21	19	25.09	26	25.16	25.45	-7	13,937	-0.05%
2022/01/20	0	0.00	7	25.45	25.45	-7	13,623	-0.05%
2022/01/19	1	25.35	0	0.00	25.45	1	13,645	0.01%
2022/01/18	4	25.51	8	25.65	25.45	-4	13,570	-0.03%
2022/01/17	2	25.15	11	25.03	25.30	-9	13,371	-0.07%
2022/01/14	4	24.88	21	24.90	25.15	-17	13,448	-0.13%
2022/01/13	14	24.96	0	0.00	25.00	14	13,383	0.10%
2022/01/12	5	24.81	0	0.00	24.90	5	13,374	0.04%
2022/01/11	23	24.99	1	24.95	25.00	22	13,316	0.17%
2022/01/10	0	0.00	4	24.75	24.85	-4	13,251	-0.03%
2022/01/07	6	24.73	0	0.00	24.75	6	13,251	0.05%
2022/01/06	3	24.42	0	0.00	24.65	3	13,149	0.02%
2022/01/05	0	0.00	1	24.45	24.55	-1	13,282	-0.01%
2022/01/04	0	0.00	5	24.30	24.35	-5	13,433	-0.04%
2022/01/03	1	24.15	0	0.00	24.30	1	13,452	0.01%
2021/12/30	3	24.13	0	0.00	24.20	3	13,610	0.02%
2021/12/29	0	0.00	0	24.25	24.25	0	13,801	0.00%
2021/12/28	0	0.00	2	24.20	24.20	-2	13,908	-0.01%
2021/12/27	1	24.05	0	0.00	24.15	1	14,016	0.01%
2021/12/24	1	23.90	0	0.00	24.05	1	14,162	0.01%
2021/12/23	2	23.83	0	0.00	23.80	2	14,345	0.01%
2021/12/22	2	23.80	1	23.90	24.00	1	14,331	0.01%
2021/12/21	6	23.88	0	0.00	23.85	6	14,301	0.04%
2021/12/20	1	23.95	0	0.00	23.90	1	14,237	0.01%
2021/12/17	0	0.00	0	24.05	24.00	0	14,247	0.00%
2021/12/16	1	24.05	20	23.95	24.00	-19	14,259	-0.13%
2021/12/15	0	0.00	10	23.95	23.75	-10	14,593	-0.07%
2021/12/14	10	23.85	0	0.00	23.85	10	14,837	0.07%
2021/12/13	26	24.21	0	0.00	24.05	26	14,932	0.17%
2021/12/10	2	24.30	0.9	24.40	24.30	1.1	15,016	0.01%
2021/12/06	5	23.80	4	23.73	23.85	1	14,248	0.01%
2021/12/03	2	23.35	0	0.00	23.30	2	14,120	0.01%
2021/12/02	2	23.43	0	0.00	23.35	2	14,198	0.01%
2021/11/30	3	23.23	0	0.00	23.15	3	14,157	0.02%
2021/11/29	5	23.28	0	0.00	23.35	5	13,775	0.04%
2021/11/26	4	23.44	0	0.00	23.40	4	13,747	0.03%
2021/11/25	2	23.63	0	0.00	23.60	2	13,801	0.01%
2021/11/24	3	23.62	0	0.00	23.75	3	13,816	0.02%
2021/11/23	3	23.35	0	0.00	23.55	3	13,803	0.02%
2021/11/22	3	23.47	0	0.00	23.55	3	13,715	0.02%
2021/11/19	3	23.48	0	0.00	23.55	3	13,665	0.02%
2021/11/18	14	23.59	0	0.00	23.60	14	13,652	0.10%
2021/11/17	5	23.64	0	0.00	23.75	5	13,573	0.04%
2021/11/15	8	23.70	3	23.68	23.70	5	13,673	0.04%
2021/11/12	39	23.92	0	0.00	23.90	39	13,587	0.29%
2021/11/11	6	24.02	0	0.00	24.10	6	13,693	0.04%
2021/11/10	9	24.11	3	24.05	24.15	6	13,861	0.04%
2021/11/09	4	24.29	0	0.00	24.35	4	13,777	0.03%
2021/11/08	3	24.25	3	24.35	24.40	0	13,820	0.00%
2021/11/05	0	0.00	1	24.30	24.35	-1	13,925	-0.01%
2021/11/04	5	24.35	5	24.35	24.30	0	14,145	0.00%
2021/10/29	0	0.00	10	24.50	24.45	-10	14,135	-0.07%
2021/10/28	0	0.00	1	24.80	24.85	-1	14,038	-0.01%
2021/10/27	1	24.75	0	0.00	24.80	1	14,068	0.01%
2021/10/26	0	0.00	1	24.50	24.60	-1	14,283	-0.01%
2021/10/22	1	24.05	5	24.24	24.30	-4	14,325	-0.03%
2021/10/21	3	24.10	1	24.20	24.00	2	14,203	0.01%
2021/10/20	0	0.00	3	24.07	23.90	-3	14,157	-0.02%
2021/10/19	1	23.90	0	0.00	23.90	1	14,188	0.01%
2021/10/18	1	24.00	0	0.00	24.05	1	14,411	0.01%
2021/10/14	3	24.20	3	24.20	24.15	0	14,556	0.00%
2021/10/13	0	0.00	3	24.15	24.10	-3	14,681	-0.02%
2021/10/12	3	24.10	3	24.32	24.10	0	14,657	0.00%
2021/10/08	0	0.00	1	24.10	24.15	-1	14,498	-0.01%
2021/10/07	2	24.15	3	24.13	24.15	-1	14,633	-0.01%
2021/10/06	0	0.00	7	23.70	23.90	-7	14,678	-0.05%
2021/10/05	7	23.40	0	0.00	23.40	7	14,554	0.05%
2021/10/01	2	23.35	4	23.35	23.60	-2	14,639	-0.01%
2021/09/30	23	23.64	5	23.50	23.60	18	14,627	0.12%
2021/09/29	0	0.00	1	23.65	23.85	-1	14,576	-0.01%
2021/09/28	1	23.90	1	24.00	24.00	0	14,479	0.00%
2021/09/27	0	0.00	7	24.24	24.30	-7	14,433	-0.05%
2021/09/24	1	24.15	0	0.00	24.15	1	14,547	0.01%
2021/09/23	2	24.00	0	0.00	24.00	2	14,687	0.01%
2021/09/17	1	23.60	0.1	23.70	23.50	0.9	14,235	0.01%
2021/09/16	0	0.00	2	23.45	23.60	-2	14,007	-0.01%
2021/09/15	0	0.00	2	23.33	23.40	-2	14,018	-0.01%
2021/09/14	0.1	23.05	0	0.00	23.10	0.1	14,051	0.00%
2021/09/08	2	22.70	0	0.00	22.80	2	15,007	0.01%
2021/09/06	2	22.80	0	0.00	22.65	2	15,204	0.01%
2021/09/03	1	22.80	2	22.75	22.80	-1	15,320	-0.01%
2021/09/02	0	0.00	2	22.73	22.55	-2	15,551	-0.01%
2021/08/31	1	22.80	1	22.60	22.90	0	15,853	0.00%
2021/08/30	1	22.60	1	22.60	22.70	0	15,925	0.00%
2021/08/27	5	22.47	0	0.00	22.60	5	15,977	0.03%
2021/08/26	1	22.35	0	0.00	22.45	1	16,008	0.01%
2021/08/25	1	22.45	2	22.65	22.55	-1	16,117	-0.01%
2021/08/24	0	0.00	1	22.60	22.55	-1	16,090	-0.01%
2021/08/19	0	0.00	1	22.10	22.30	-1	16,144	-0.01%
2021/08/18	0	0.00	5	22.26	22.30	-5	15,964	-0.03%
2021/08/17	0	0.00	3	22.10	22.30	-3	15,900	-0.02%
2021/08/13	3	21.50	5	21.55	21.65	-2	16,457	-0.01%
2021/08/12	13	21.59	0	0.00	21.55	13	16,734	0.08%
2021/08/11	3	21.72	0	0.00	21.80	3	16,849	0.02%
2021/08/10	6	21.72	5	21.75	21.85	1	17,030	0.01%
2021/08/09	2	21.33	0	0.00	21.40	2	17,094	0.01%
2021/08/06	1	21.40	0	0.00	21.45	1	17,339	0.01%
2021/08/05	1	21.45	0	0.00	21.55	1	17,850	0.01%
2021/08/04	5	21.44	0	0.00	21.45	5	18,453	0.03%
2021/08/03	6	21.44	0	0.00	21.55	6	18,878	0.03%
2021/08/02	1	21.50	0	0.00	21.60	1	19,120	0.01%
2021/07/30	2	21.48	0	0.00	21.60	2	19,314	0.01%
2021/07/29	0	0.00	0.1	21.75	21.70	-0.1	19,327	0.00%
2021/07/28	2	21.75	0	0.00	21.75	2	19,507	0.01%
2021/07/27	0	0.00	1	21.80	21.85	-1	19,971	-0.01%
2021/07/23	1	21.90	0	0.00	21.90	1	20,511	0.00%
2021/07/22	2.1	21.81	0	0.00	22.00	2.1	20,972	0.01%
2021/07/21	2	21.90	0	0.00	22.00	2	21,041	0.01%
2021/07/14	10	22.20	1	22.10	22.20	9	23,724	0.04%
2021/07/13	2	22.15	0	0.00	22.20	2	23,976	0.01%
2021/07/12	1	22.05	4	22.13	22.10	-3	24,047	-0.01%
2021/07/09	10	22.05	0	0.00	22.10	10	24,178	0.04%
2021/07/08	0	0.00	4	22.35	22.30	-4	24,248	-0.02%
2021/07/05	0	0.00	0.1	22.25	22.25	-0.1	25,062	0.00%
2021/07/01	19	22.26	0	0.00	22.00	19	25,664	0.07%
2021/06/30	4	22.23	1	22.35	22.35	3	25,955	0.01%
2021/06/24	0	0.00	1	22.10	22.10	-1	29,580	0.00%
2021/06/23	0	0.00	0.6	22.20	22.10	-0.6	29,494	0.00%
2021/06/22	8	22.43	0	0.00	22.30	8	29,422	0.03%
2021/06/18	2	22.95	0	0.00	23.05	2	29,234	0.01%
2021/06/17	2	22.85	0	0.00	23.05	2	29,140	0.01%
2021/06/15	2	22.45	0	0.00	22.50	2	29,564	0.01%
2021/06/08	0	0.00	2.2	23.11	23.15	-2.2	29,258	-0.01%
2021/05/28	0	0.00	2	23.35	23.30	-2	29,823	-0.01%
2021/05/26	6	23.30	0	0.00	23.30	6	30,132	0.02%
2021/05/25	6	23.28	0	0.00	23.35	6	30,387	0.02%
2021/05/21	0	0.00	1	25.45	23.30	-1	30,619	0.00%
2021/05/19	2	22.90	0	0.00	22.80	2	29,611	0.01%
2021/05/17	1	21.80	40	22.01	21.90	-39	29,711	-0.13%
2021/05/14	4	22.78	3	22.95	22.70	1	29,477	0.00%
2021/05/13	0	0.00	1	23.10	22.95	-1	29,414	0.00%
2021/05/12	1	22.80	10	22.32	22.35	-9	28,977	-0.03%
2021/05/11	2	23.55	0	0.00	23.50	2	28,510	0.01%
2021/05/10	1	24.00	4	24.20	24.30	-3	28,151	-0.01%
2021/05/07	13	24.25	0	0.00	24.55	13	28,250	0.05%
2021/05/06	1	24.30	6	24.30	24.30	-5	28,595	-0.02%
2021/05/05	0	0.00	11	23.84	23.90	-11	28,795	-0.04%
2021/05/04	13.7	23.35	1	23.55	23.50	12.7	28,742	0.04%
2021/05/03	0	0.00	1	24.40	24.35	-1	28,422	0.00%
2021/04/29	0	0.00	1	24.85	25.00	-1	28,268	0.00%
2021/04/28	9	24.82	1	24.85	24.90	8	28,069	0.03%
2021/04/27	1	24.65	0	0.00	24.65	1	28,040	0.00%
2021/04/26	3	24.68	10	24.75	24.75	-7	27,948	-0.03%
2021/04/23	56	24.88	55	24.66	24.80	1	27,869	0.00%
2021/04/22	1	27.40	2	27.60	27.40	-1	27,381	0.00%
2021/04/21	7	27.56	6	27.67	27.80	1	26,955	0.00%
2021/04/20	11.5	27.62	0	0.00	27.75	11.5	26,708	0.04%
2021/04/19	54	27.93	53	27.63	27.55	1	26,542	0.00%
2021/04/16	4	27.04	2	27.15	27.15	2	26,408	0.01%
2021/04/15	5	26.75	0.1	26.70	26.70	4.9	26,404	0.02%
2021/04/14	1	26.85	0	0.00	26.70	1	26,325	0.00%
2021/04/13	1.5	26.77	0	0.00	26.80	1.5	26,419	0.01%
2021/04/12	12	27.25	0	0.00	27.20	12	26,390	0.05%
2021/04/09	1	27.25	1	27.20	27.20	0	26,267	0.00%
2021/04/08	2	27.25	6	27.18	27.15	-4	26,006	-0.02%
2021/04/07	2	27.00	5	27.05	27.10	-3	25,692	-0.01%
2021/04/06	16	27.17	10	27.21	27.05	6	25,436	0.02%
2021/04/01	3	27.15	2	27.30	27.25	1	24,961	0.00%
2021/03/31	8	26.98	5	26.85	26.70	3	24,340	0.01%
2021/03/30	19	26.54	13	26.72	27.00	6	23,516	0.03%
2021/03/29	3	25.73	26	25.89	26.10	-23	21,800	-0.11%
2021/03/25	5	23.56	0	0.00	23.70	5	20,876	0.02%
2021/03/24	9	23.94	1	23.95	23.95	8	20,905	0.04%
2021/03/23	3	23.70	7	23.84	24.00	-4	20,979	-0.02%
2021/03/22	6	23.55	3	23.75	23.65	3	21,013	0.01%
2021/03/19	81	24.00	104	24.13	23.85	-23	20,917	-0.11%	大賣/
2021/03/18	11	23.59	19	23.69	23.70	-8	20,499	-0.04%
2021/03/17	17	23.23	3	23.20	23.30	14	20,434	0.07%
2021/03/16	2	23.35	7	23.19	23.30	-5	20,650	-0.02%
2021/03/15	0	0.00	2	22.90	22.95	-2	20,508	-0.01%
2021/03/12	1	22.80	1	22.90	22.90	0	21,108	0.00%
2021/03/11	5	22.93	10	22.90	22.95	-5	21,545	-0.02%
2021/03/10	0	0.00	10	22.70	22.70	-10	21,436	-0.05%
2021/03/09	7	22.50	18	22.53	22.70	-11	21,439	-0.05%
2021/03/04	2	22.20	1	22.50	22.20	1	21,379	0.00%
2021/03/03	4	22.41	4	22.46	22.60	0	21,278	0.00%
2021/03/02	0	22.20	3.1	22.39	22.20	-3.1	21,078	-0.01%
2021/02/26	0	0.00	1	21.95	22.20	-1	20,763	0.00%
2021/02/25	2	22.10	2	22.05	22.30	0	20,441	0.00%
2021/02/24	10	22.00	0	0.00	21.90	10	20,294	0.05%
2021/02/23	0.5	21.75	0	0.00	21.75	0.5	20,153	0.00%
2021/02/22	0	0.00	13	21.92	21.80	-13	19,945	-0.07%
2021/02/19	1	21.75	0	0.00	21.85	1	19,837	0.01%
2021/02/18	0	0.00	7	21.85	21.90	-7	19,673	-0.04%
2021/02/17	2	22.10	0	0.00	21.75	2	19,633	0.01%
2021/02/04	12	21.83	30	22.10	21.80	-18	19,223	-0.09%
2021/02/02	30	21.40	0	0.00	21.50	30	19,207	0.16%
2021/02/01	0	0.00	3	21.45	21.35	-3	19,073	-0.02%
2021/01/29	13	21.95	1	21.60	21.45	12	18,945	0.06%
2021/01/28	2	22.08	5	22.13	22.15	-3	18,567	-0.02%
2021/01/27	5	21.89	1	22.05	21.80	4	17,970	0.02%
2021/01/25	0	0.00	2	21.28	21.40	-2	17,231	-0.01%
2021/01/22	1	21.10	2	21.10	21.30	-1	17,126	-0.01%
2021/01/21	1	20.80	1	21.00	20.80	0	17,116	0.00%
2021/01/20	4.5	21.22	111.5	20.85	20.80	-107	17,063	-0.63%	大賣/鉅額交易
2021/01/19	4	21.60	1	21.90	21.50	3	16,553	0.02%
2021/01/18	4	21.18	3	21.25	21.55	1	16,285	0.01%
2021/01/15	0	0.00	5	23.00	22.25	-5	15,964	-0.03%
2021/01/14	1	22.25	7.8	22.06	22.25	-6.8	15,247	-0.04%
2021/01/13	3	21.78	0	0.00	21.80	3	14,793	0.02%
2021/01/12	1.5	21.62	2	21.80	21.65	-0.5	14,595	0.00%
2021/01/11	0.5	21.75	5	21.73	21.80	-4.5	14,313	-0.03%
2021/01/08	2	21.13	6	21.23	21.50	-4	14,022	-0.03%
2021/01/07	0	0.00	2	21.13	21.00	-2	13,760	-0.01%
2021/01/06	3	21.17	4	20.98	21.05	-1	13,606	-0.01%
2021/01/05	4	21.29	9	21.48	21.55	-5	13,173	-0.04%
2021/01/04	5	20.85	5	20.87	20.80	0	12,853	0.00%
2020/12/31	3	20.70	0	0.00	20.70	3	12,794	0.02%
2020/12/30	5	20.79	13	20.86	20.90	-8	12,734	-0.06%
2020/12/29	1	20.75	2	20.85	20.95	-1	12,693	-0.01%
2020/12/28	0	0.00	12	20.79	20.80	-12	12,620	-0.10%
2020/12/25	2	20.50	0	0.00	20.60	2	12,638	0.02%
2020/12/24	0	0.00	8	20.51	20.40	-8	12,651	-0.06%
2020/12/23	1	20.30	0	0.00	20.30	1	12,625	0.01%
2020/12/21	1	20.55	8	20.45	20.50	-7	12,678	-0.06%
2020/12/18	2	20.83	1	20.95	20.70	1	12,601	0.01%
2020/12/17	1	20.75	0	0.00	21.00	1	12,419	0.01%
2020/12/16	0	0.00	1	20.85	20.85	-1	12,187	-0.01%
2020/12/15	0	0.00	3	20.45	20.50	-3	12,107	-0.02%
2020/12/14	13	20.65	0	0.00	20.60	13	11,954	0.11%
2020/12/10	1	20.50	11	20.48	20.50	-10	11,771	-0.08%
2020/12/09	0	0.00	10.3	20.40	20.50	-10.3	11,429	-0.09%
2020/12/08	46	20.39	2	20.60	20.35	44	11,188	0.39%
2020/12/07	2	19.75	21	19.86	20.10	-19	10,549	-0.18%
2020/12/03	20	19.35	0	0.00	19.45	20	9,979	0.20%
2020/12/02	0	0.00	0	19.30	19.35	0	9,941	0.00%
2020/12/01	0	0.00	1	19.30	19.30	-1	9,993	-0.01%
2020/11/27	1	19.40	0	0.00	19.25	1	10,617	0.01%
2020/11/23	1	19.75	6	19.60	19.70	-5	10,790	-0.05%
2020/11/20	0	0.00	1	19.55	19.55	-1	10,704	-0.01%
2020/11/19	0	0.00	1	19.50	19.50	-1	10,855	-0.01%
2020/11/18	0	0.00	1	19.50	19.55	-1	10,804	-0.01%
2020/11/12	5.4	19.06	0	0.00	19.10	5.4	10,938	0.05%
2020/11/11	0	0.00	6	19.23	19.35	-6	10,973	-0.05%
2020/11/10	4	18.95	1	19.05	19.10	3	10,799	0.03%
2020/11/09	5	18.75	5	18.95	18.95	0	10,688	0.00%
2020/10/29	1	18.95	0	0.00	18.95	1	11,114	0.01%
2020/10/26	1	18.70	0	0.00	18.65	1	11,163	0.01%
2020/10/22	1	18.50	0	0.00	18.50	1	11,314	0.01%
2020/10/19	1	18.60	0	0.00	18.55	1	11,369	0.01%
2020/10/14	0	0.00	0	18.95	18.95	0	11,855	0.00%
2020/10/13	0	0.00	1	18.75	18.70	-1	12,644	-0.01%
2020/10/12	4	18.55	0	0.00	18.70	4	13,454	0.03%
2020/10/05	1	19.00	0	0.00	18.90	1	14,469	0.01%
2020/09/29	0	0.00	1	19.35	19.35	-1	14,990	-0.01%
2020/09/28	1	19.30	0	0.00	19.30	1	15,118	0.01%
2020/09/24	3	18.90	0	0.00	18.80	3	15,362	0.02%
2020/09/23	0	0.00	0.1	19.15	19.15	-0.1	15,432	0.00%
2020/09/22	1	19.10	0	0.00	19.10	1	15,484	0.01%
2020/09/18	0	0.00	1	19.70	19.70	-1	15,606	-0.01%
2020/09/15	1	19.50	1	19.45	19.45	0	15,849	0.00%
2020/09/09	1	19.00	0	0.00	19.00	1	16,241	0.01%
2020/09/08	0	0.00	3	19.20	19.20	-3	16,220	-0.02%
2020/09/04	1	19.10	2	19.00	19.20	-1	16,455	-0.01%
2020/09/02	2	19.45	47	19.57	19.60	-45	16,239	-0.28%
2020/09/01	0	0.00	1	18.90	18.85	-1	15,781	-0.01%
2020/08/27	0	0.00	1	18.95	18.90	-1	15,778	-0.01%
2020/08/26	41	18.80	25	18.86	18.95	16	15,771	0.10%
2020/08/20	0	0.00	3	18.40	18.35	-3	15,943	-0.02%
2020/08/18	1	18.65	1	18.60	18.75	0	15,642	0.00%
2020/08/17	0	0.00	1	18.70	18.70	-1	15,667	-0.01%
2020/08/14	4	18.65	0	0.00	18.65	4	15,663	0.03%
2020/08/11	20	18.85	0	0.00	18.80	20	15,679	0.13%
2020/08/10	0	0.00	7	18.88	19.00	-7	15,801	-0.04%
2020/08/06	0	0.00	3	18.75	18.75	-3	15,887	-0.02%
2020/08/05	0	0.00	1	18.70	18.60	-1	15,880	-0.01%
2020/08/04	0	0.00	1	18.55	18.45	-1	15,828	-0.01%
2020/07/31	4	18.50	1	18.50	18.65	3	15,733	0.02%
2020/07/30	3	18.35	4.1	18.44	18.45	-1.1	15,632	-0.01%
2020/07/29	5	18.30	0	0.00	18.25	5	15,560	0.03%
2020/07/24	5	18.50	1	18.50	18.45	4	15,856	0.03%
2020/07/23	3	18.80	3	18.70	18.75	0	15,887	0.00%
2020/07/22	10	18.80	0	0.00	18.85	10	15,949	0.06%
2020/07/20	0	0.00	13	18.50	18.50	-13	15,865	-0.08%
2020/07/17	17	18.51	3	18.45	18.40	14	15,815	0.09%
2020/07/16	16	20.04	0	0.00	20.00	16	15,249	0.10%
2020/07/15	1	20.25	0	0.00	20.20	1	14,580	0.01%
2020/07/14	1	20.35	2	20.35	20.10	-1	14,213	-0.01%
2020/07/13	0	0.00	2	20.23	20.25	-2	14,007	-0.01%
2020/07/10	0	0.00	2	20.13	20.00	-2	13,953	-0.01%
2020/07/08	0	0.00	3	20.23	20.40	-3	13,653	-0.02%
2020/07/07	0	0.00	1	20.00	20.05	-1	13,266	-0.01%
2020/07/06	0	0.00	20	20.00	20.05	-20	13,210	-0.15%
2020/07/03	11	19.99	1	20.00	19.80	10	13,180	0.08%
2020/07/02	0	0.00	1	19.70	19.95	-1	13,274	-0.01%
2020/07/01	0	0.00	1	19.55	19.55	-1	13,300	-0.01%
2020/06/29	0	0.00	2	19.35	19.45	-2	13,548	-0.01%
2020/06/23	5	19.20	11	19.29	19.40	-6	13,543	-0.04%
2020/06/22	0	0.00	10	19.40	19.20	-10	13,556	-0.07%
2020/06/18	5	19.60	2	19.53	19.55	3	13,515	0.02%
2020/06/17	1	19.35	1	19.35	19.35	0	13,523	0.00%
2020/06/16	0	0.00	1	19.25	19.15	-1	13,735	-0.01%
2020/06/15	0	0.00	1	18.90	18.90	-1	14,173	-0.01%
2020/06/12	1	19.00	0	0.00	18.90	1	14,423	0.01%
2020/06/11	0	0.00	1.1	19.19	19.10	-1.1	14,618	-0.01%
2020/06/09	0	0.00	1	19.20	19.20	-1	15,118	-0.01%
2020/06/08	0	0.00	2	19.25	19.20	-2	15,383	-0.01%
2020/06/04	0	0.00	1	19.00	19.05	-1	15,404	-0.01%
2020/06/01	0	0.00	1	19.00	18.90	-1	15,699	-0.01%
2020/05/28	0	0.00	0.1	18.50	18.40	-0.1	15,346	0.00%
2020/05/27	1	18.55	0.9	18.65	18.65	0.1	15,425	0.00%
2020/05/21	0	0.00	0.4	18.60	18.60	-0.4	15,507	0.00%
2020/05/15	2	18.40	1,000	18.40	18.45	-998	15,571	-6.41%	大賣/鉅額交易
2020/05/13	1,000	18.95	2	19.00	19.00	998	15,291	6.53%	大買/鉅額交易
2020/05/04	0	0.00	1	18.60	18.60	-1	14,921	-0.01%
2020/04/30	0	0.00	8	19.08	19.10	-8	14,818	-0.05%
2020/04/29	2	19.05	0	0.00	19.10	2	14,753	0.01%
2020/04/28	0	0.00	17	18.97	18.95	-17	14,786	-0.11%
2020/04/27	0	0.00	3	18.87	18.90	-3	15,015	-0.02%
2020/04/23	1	18.60	0	0.00	18.75	1	14,936	0.01%
2020/04/22	1	18.60	0	0.00	18.70	1	14,782	0.01%
2020/04/21	1	18.00	1	18.25	18.45	0	14,599	0.00%
2020/04/20	0	0.00	1	18.70	18.70	-1	14,385	-0.01%
2020/04/17	0	0.00	1	18.90	18.70	-1	14,279	-0.01%
2020/04/15	1	18.80	1	18.80	18.85	0	13,974	0.00%
2020/04/14	0	0.00	20	18.55	18.55	-20	13,737	-0.15%
2020/04/13	0	0.00	4	18.35	18.35	-4	13,580	-0.03%
2020/04/10	0	0.00	10	18.30	18.30	-10	13,588	-0.07%
2020/04/09	10	18.20	2	18.28	18.30	8	13,617	0.06%
2020/04/08	0	0.00	1	18.10	18.10	-1	13,490	-0.01%
2020/04/07	0	0.00	3	18.32	18.10	-3	13,391	-0.02%
2020/04/01	0	0.00	2	17.80	17.75	-2	12,974	-0.02%
2020/03/27	0	0.00	3	17.45	17.40	-3	12,423	-0.02%
2020/03/25	0	0.00	42	17.19	17.15	-42	12,456	-0.34%
2020/03/20	2	16.05	0	0.00	16.20	2	12,425	0.02%
2020/03/19	43	15.65	7	15.74	15.70	36	12,163	0.30%
2020/03/18	1	16.40	0	0.00	16.50	1	11,735	0.01%
2020/03/17	3	16.50	0	0.00	16.50	3	11,487	0.03%
2020/03/16	1	16.95	0	0.00	16.75	1	11,272	0.01%
2020/03/13	4	16.64	12	16.50	17.10	-8	11,112	-0.07%
2020/03/12	11	17.26	6	17.30	17.20	5	10,597	0.05%
2020/03/11	2	17.88	1	17.85	17.85	1	10,275	0.01%
2020/03/10	1	17.75	0	0.00	17.90	1	10,250	0.01%
2020/03/09	5	17.94	0	0.00	17.90	5	10,060	0.05%
2020/03/06	4	18.06	0	0.00	18.05	4	9,760	0.04%
2020/03/05	2	18.15	0	0.00	18.15	2	9,657	0.02%
2020/03/03	3	18.18	0	0.00	18.15	3	9,605	0.03%
2020/03/02	4	18.13	5	18.16	18.10	-1	9,672	-0.01%
2020/02/27	2	18.28	0	0.00	18.45	2	10,656	0.02%
2020/02/25	2	18.20	5	18.15	18.20	-3	10,569	-0.03%
2020/02/24	4	18.30	0	0.00	18.30	4	10,610	0.04%
2020/02/21	2	18.38	2	18.45	18.45	0	10,687	0.00%
2020/02/20	4	18.35	0	0.00	18.40	4	10,780	0.04%
2020/02/19	4	18.38	0	0.00	18.35	4	10,867	0.04%
2020/02/18	6	18.38	10	18.40	18.40	-4	10,882	-0.04%
2020/02/17	0	0.00	10	18.55	18.55	-10	10,889	-0.09%
2020/02/14	0	0.00	3	18.60	18.55	-3	10,987	-0.03%
2020/02/11	0	0.00	5	18.50	18.40	-5	11,281	-0.04%
2020/02/10	7	18.32	0	0.00	18.40	7	11,380	0.06%
2020/02/07	0	0.00	9	18.52	18.55	-9	11,651	-0.08%
2020/02/06	1	18.50	3	18.43	18.60	-2	12,424	-0.02%
2020/02/05	6	18.31	0	0.00	18.40	6	12,620	0.05%
2020/02/04	6	18.26	0	0.00	18.40	6	12,713	0.05%
2020/02/03	6	17.95	5	18.15	18.15	1	12,822	0.01%
2020/01/31	6	18.43	0	0.00	18.35	6	12,770	0.05%
2020/01/30	20	18.53	0	0.00	18.35	20	12,702	0.16%
2020/01/20	0	0.00	6	19.06	19.10	-6	12,399	-0.05%
2020/01/17	0	0.00	5	19.00	19.00	-5	12,351	-0.04%
2020/01/16	11	18.85	5	18.95	18.95	6	12,359	0.05%
2020/01/15	0	0.00	5	19.00	19.00	-5	12,507	-0.04%
2020/01/14	6	18.82	10	18.93	18.95	-4	12,613	-0.03%
2020/01/13	5	18.80	17	18.90	18.90	-12	12,635	-0.09%
2020/01/10	4	18.80	4	18.90	18.75	0	12,688	0.00%
2020/01/09	0	0.00	5.1	18.79	18.80	-5.1	12,872	-0.04%
2020/01/08	4	18.68	0	0.00	18.60	4	13,033	0.03%
2020/01/07	5	18.80	0	0.00	18.75	5	13,095	0.04%
2020/01/06	1	18.90	0	0.00	18.90	1	13,147	0.01%
2020/01/03	1	18.90	1	18.85	18.90	0	13,223	0.00%
2019/12/31	1	18.90	0	0.00	18.85	1	13,362	0.01%
2019/12/27	5	18.95	0	0.00	19.00	5	13,303	0.04%
2019/12/26	10	18.95	0	0.00	19.00	10	13,305	0.08%
2019/12/24	0	0.00	25	18.95	18.95	-25	13,375	-0.19%
2019/12/23	1	18.95	0	0.00	19.00	1	13,349	0.01%
2019/12/20	3	18.90	85.9	18.90	19.00	-82.9	13,328	-0.62%
2019/12/19	0	0.00	5	18.95	18.95	-5	13,215	-0.04%
2019/12/18	1	18.80	0	0.00	19.00	1	13,142	0.01%
2019/12/16	2	18.80	0	0.00	18.85	2	12,788	0.02%
2019/12/13	5	18.80	2	18.80	18.85	3	12,756	0.02%
2019/12/11	2	18.65	0	0.00	18.70	2	12,643	0.02%
2019/12/09	0	0.00	1	18.80	18.90	-1	12,554	-0.01%
2019/12/05	1	18.90	0	0.00	18.90	1	12,656	0.01%
2019/12/04	0	0.00	1	18.85	18.85	-1	12,621	-0.01%
2019/12/03	0	0.00	2	18.78	18.80	-2	12,693	-0.02%
2019/12/02	1	18.60	0	0.00	18.70	1	12,720	0.01%
2019/11/29	1	18.75	2	18.80	18.80	-1	12,669	-0.01%
2019/11/28	1	18.75	2	18.80	18.90	-1	12,702	-0.01%
2019/11/26	0	0.00	2	18.95	18.75	-2	12,767	-0.02%
2019/11/20	0	0.00	65	19.00	19.00	-65	11,701	-0.56%
2019/11/18	0	0.00	2	18.83	18.90	-2	11,891	-0.02%
2019/11/14	0	0.00	5	18.50	18.50	-5	11,920	-0.04%
2019/11/12	6	18.45	0	0.00	18.45	6	12,326	0.05%
2019/11/11	1	18.65	0	0.00	18.65	1	12,307	0.01%
2019/11/08	2	18.85	0	0.00	18.80	2	12,197	0.02%
2019/11/07	0	0.00	6	18.74	18.70	-6	12,095	-0.05%
2019/11/06	11	18.81	0	0.00	18.70	11	11,995	0.09%
2019/11/05	22	19.00	123	19.05	19.05	-101	11,818	-0.85%	大賣/鉅額交易
2019/11/01	2	18.15	1	18.20	18.20	1	11,000	0.01%
2019/10/30	10	18.15	0	0.00	18.20	10	10,954	0.09%
2019/10/28	2	18.25	1	18.30	18.30	1	10,823	0.01%
2019/10/25	10	18.20	0	0.00	18.30	10	10,722	0.09%
2019/10/24	1	18.25	2	18.25	18.25	-1	10,714	-0.01%
2019/10/23	1	18.30	2	18.30	18.25	-1	10,716	-0.01%
2019/10/22	2	18.15	0	0.00	18.10	2	10,629	0.02%
2019/10/21	0	0.00	3	18.03	18.10	-3	10,523	-0.03%
2019/10/18	2	17.95	3	17.90	17.90	-1	10,529	-0.01%
2019/10/17	3	17.78	0	0.00	17.90	3	10,518	0.03%
2019/10/16	2	17.80	0	0.00	17.85	2	10,294	0.02%
2019/10/15	1	17.80	0	0.00	17.80	1	10,153	0.01%
2019/10/09	2	17.70	0	0.00	17.70	2	10,220	0.02%
2019/10/07	1	17.75	0	0.00	17.80	1	10,323	0.01%
2019/10/04	1	17.85	0	0.00	17.90	1	10,315	0.01%
2019/09/23	0	0.00	2	18.10	18.15	-2	10,332	-0.02%
2019/09/19	0	0.00	2	18.20	18.20	-2	10,277	-0.02%
2019/09/16	1	18.30	0	0.00	18.35	1	10,594	0.01%
2019/09/12	0	0.00	1	18.35	18.40	-1	10,709	-0.01%
2019/09/05	1	18.05	2	18.23	18.10	-1	10,408	-0.01%
2019/09/02	1	18.05	1	18.05	18.05	0	10,403	0.00%
2019/08/27	3	17.60	0	0.00	17.60	3	10,051	0.03%
2019/08/26	4	17.51	0	0.00	17.50	4	10,022	0.04%
2019/08/22	2	17.50	0	0.00	17.50	2	10,016	0.02%
2019/08/20	5	17.82	0	0.00	17.65	5	9,838	0.05%
2019/08/15	3	17.80	0	0.00	17.65	3	9,373	0.03%
2019/08/07	1	18.40	0	0.00	18.50	1	8,997	0.01%
2019/08/02	1	18.80	0	0.00	18.85	1	9,185	0.01%
2019/08/01	2	19.00	0	0.00	18.95	2	9,134	0.02%
2019/07/26	1	19.15	0	0.00	19.15	1	9,295	0.01%
2019/07/22	2	19.10	0	0.00	19.05	2	9,252	0.02%
2019/07/17	2	19.30	0	0.00	19.30	2	9,302	0.02%
2019/07/15	3	19.37	0	0.00	19.45	3	9,360	0.03%
2019/07/12	3	20.42	0	0.00	20.45	3	9,324	0.03%
2019/07/08	0	0.00	1	20.25	20.30	-1	9,347	-0.01%
2019/07/04	0	0.00	3	20.50	20.55	-3	9,477	-0.03%
2019/07/02	0	0.00	1	20.55	20.60	-1	9,677	-0.01%
2019/07/01	1	20.55	4	20.55	20.50	-3	9,702	-0.03%
2019/06/21	0	0.00	4	20.20	20.15	-4	9,617	-0.04%
2019/06/20	0	0.00	4	20.09	20.00	-4	9,600	-0.04%
2019/06/19	0	0.00	5	20.00	20.00	-5	9,485	-0.05%
2019/06/18	0	0.00	2.3	19.89	19.90	-2.3	9,322	-0.02%
2019/06/17	4	19.85	3	19.85	19.80	1	9,375	0.01%
2019/06/11	0	0.00	4	19.95	19.95	-4	9,714	-0.04%
2019/05/31	0	0.00	6	19.47	19.65	-6	9,709	-0.06%
2019/05/30	5	19.25	0	0.00	19.40	5	9,586	0.05%
2019/05/27	1	19.10	0	0.00	19.05	1	10,087	0.01%
2019/05/17	0	0.00	1	18.80	18.80	-1	10,205	-0.01%
2019/05/15	6	18.85	0	0.00	18.85	6	10,200	0.06%
2019/05/14	1	19.00	0	0.00	19.10	1	10,188	0.01%
2019/05/13	1	19.20	0	0.00	19.20	1	10,044	0.01%
2019/05/10	1	19.50	5	19.40	19.50	-4	10,174	-0.04%
2019/05/08	1	19.65	0	0.00	19.65	1	10,250	0.01%
2019/05/03	0	0.00	7	20.00	20.00	-7	10,420	-0.07%
2019/04/30	4	19.81	0	0.00	19.95	4	10,445	0.04%
2019/04/29	2	19.80	0	0.00	19.90	2	10,433	0.02%
2019/04/26	0	0.00	16	19.81	19.85	-16	10,405	-0.15%
2019/04/24	0	0.00	7	19.85	19.85	-7	10,465	-0.07%
2019/04/23	0	0.00	6	19.63	19.70	-6	10,416	-0.06%
2019/04/22	0	0.00	4	19.78	19.70	-4	10,346	-0.04%
2019/04/19	0	0.00	2	19.70	19.60	-2	10,338	-0.02%
2019/04/18	0	0.00	6	19.62	19.60	-6	10,344	-0.06%
2019/04/17	5	19.50	0	0.00	19.50	5	10,327	0.05%
2019/04/15	1	19.30	0	0.00	19.45	1	10,097	0.01%
2019/04/11	0	0.00	3	19.63	19.35	-3	10,102	-0.03%
2019/04/10	0	0.00	2	19.55	19.55	-2	10,053	-0.02%
2019/04/08	5	19.40	26	19.30	19.50	-21	9,935	-0.21%
2019/04/03	0	0.00	3	19.10	19.15	-3	9,729	-0.03%
2019/04/01	0	0.00	5	19.10	19.05	-5	9,660	-0.05%
2019/03/29	1	18.95	1	19.15	19.15	0	9,531	0.00%
2019/03/26	2	18.93	0	0.00	18.90	2	9,466	0.02%
2019/03/25	7	18.79	3	18.80	18.85	4	9,456	0.04%
2019/03/21	5	19.00	0	0.00	19.00	5	9,203	0.05%
2019/03/20	1	18.95	0	0.00	19.00	1	9,270	0.01%
2019/03/18	1	18.90	0	0.00	19.00	1	9,209	0.01%
2019/03/15	4	18.78	0	0.00	18.75	4	9,342	0.04%
2019/03/08	20	18.85	0	0.00	18.90	20	9,367	0.21%
2019/03/07	2	19.05	0	0.00	19.00	2	9,522	0.02%
2019/03/06	3	18.90	0	0.00	19.00	3	9,533	0.03%
2019/03/04	1	18.90	10	18.95	18.95	-9	9,568	-0.09%
2019/02/27	5	19.00	3	19.07	19.10	2	9,392	0.02%
2019/02/26	16	18.80	2	18.70	18.80	14	9,065	0.15%
2019/02/25	3	18.33	0	0.00	18.45	3	8,678	0.03%
2019/02/22	7	18.26	0	0.00	18.35	7	8,646	0.08%
2019/02/20	1	18.20	0	0.00	18.30	1	8,696	0.01%
2019/02/18	4	18.23	0	0.00	18.20	4	8,650	0.05%
2019/02/15	4	18.18	0	0.00	18.10	4	8,676	0.05%
2019/02/14	32	18.23	0	0.00	18.15	32	8,603	0.37%
2019/02/13	4	18.24	0	0.00	18.35	4	8,586	0.05%
2019/02/12	1	18.40	0	0.00	18.45	1	8,516	0.01%
2019/01/28	2	17.85	100	18.10	18.10	-98	7,968	-1.23%
2019/01/07	2	17.25	0	0.00	17.45	2	7,819	0.03%
2019/01/02	0	0.00	1	17.55	17.45	-1	8,116	-0.01%
2018/12/28	10	17.45	0	0.00	17.45	10	8,103	0.12%
2018/12/24	40	17.35	0	0.00	17.65	40	8,248	0.48%
2018/12/22	40	17.43	0	0.00	17.40	40	8,275	0.48%
2018/12/21	20	17.45	0	0.00	17.40	20	8,369	0.24%
2018/12/17	0	0.00	1	17.65	17.50	-1	8,429	-0.01%
2018/12/10	1	17.30	0	0.00	17.30	1	8,338	0.01%
2018/12/06	11	17.40	0	0.00	17.55	11	8,204	0.13%
2018/12/05	10	17.75	4	17.80	17.80	6	7,978	0.08%
2018/12/04	4	18.00	0	0.00	17.90	4	7,972	0.05%
2018/11/28	2	17.60	0	0.00	17.70	2	7,528	0.03%
2018/11/23	0	0.00	2	17.45	17.50	-2	7,428	-0.03%
2018/11/22	1	17.45	0	0.00	17.40	1	7,448	0.01%
2018/11/16	3	17.65	0	0.00	17.70	3	7,947	0.04%
2018/11/08	1	17.85	0	0.00	17.80	1	7,919	0.01%
2018/11/07	1	17.75	0	0.00	17.85	1	7,877	0.01%
2018/11/06	1	17.50	0	0.00	17.45	1	7,924	0.01%
2018/11/05	0	0.00	2	17.30	17.50	-2	8,001	-0.02%
2018/10/31	0	0.00	2	16.98	17.05	-2	8,113	-0.02%
2018/10/30	2	16.85	1	16.80	16.85	1	8,051	0.01%
2018/10/29	1	16.85	0	0.00	16.90	1	8,124	0.01%
2018/10/25	2	16.80	0	0.00	16.85	2	8,255	0.02%
2018/10/24	3	17.02	0	0.00	17.00	3	8,291	0.04%
2018/10/19	3	17.17	0	0.00	17.15	3	8,188	0.04%
2018/10/18	2	17.23	1	17.20	17.20	1	8,116	0.01%
2018/10/16	1	17.35	0	0.00	17.35	1	8,387	0.01%
2018/10/15	2	17.45	0	0.00	17.40	2	8,438	0.02%
2018/10/12	1	17.60	0	0.00	17.65	1	8,395	0.01%
2018/10/11	4	17.64	10	17.60	17.45	-6	8,529	-0.07%
2018/10/09	1	18.45	0	0.00	18.45	1	8,235	0.01%
2018/09/14	2	18.80	0	0.00	18.85	2	8,604	0.02%
2018/09/12	2	18.65	0	0.00	18.75	2	8,752	0.02%
2018/09/07	0	0.00	1	18.80	18.95	-1	9,644	-0.01%
2018/09/04	0	0.00	2	19.25	19.30	-2	9,746	-0.02%
2018/09/03	0	0.00	1	19.30	19.25	-1	9,787	-0.01%
2018/08/31	0	0.00	21	19.11	19.25	-21	9,839	-0.21%
2018/08/29	0	0.00	1	19.20	19.20	-1	9,937	-0.01%
2018/08/28	0	0.00	1	19.25	19.20	-1	10,043	-0.01%
2018/08/27	1	19.20	0	0.00	19.15	1	9,975	0.01%
2018/08/24	10	19.00	12	19.00	19.05	-2	10,183	-0.02%
2018/08/21	3	18.60	0	0.00	18.70	3	9,717	0.03%
2018/08/20	9	18.70	10	18.75	18.60	-1	9,674	-0.01%
2018/08/13	4	18.86	0	0.00	18.75	4	9,580	0.04%
2018/08/10	2	18.95	0	0.00	18.90	2	9,501	0.02%
2018/08/09	0	0.00	10	18.95	19.00	-10	9,414	-0.11%
2018/08/06	3	19.00	0	0.00	19.05	3	9,307	0.03%
2018/07/30	0	0.00	1.8	18.87	18.90	-1.8	9,717	-0.02%
2018/07/27	1	18.80	0	0.00	18.85	1	9,633	0.01%
2018/07/26	0.5	18.95	0	0.00	18.95	0.5	9,639	0.01%
2018/07/25	0	0.00	1	19.00	18.90	-1	9,629	-0.01%
2018/07/24	1	18.90	0	0.00	19.00	1	9,781	0.01%
2018/07/19	1	19.80	0	0.00	19.85	1	9,541	0.01%
2018/07/18	10	19.70	0	0.00	19.80	10	9,519	0.11%
2018/07/17	0	0.00	1	19.65	19.65	-1	9,464	-0.01%
2018/07/11	4	19.15	0	0.00	19.25	4	9,136	0.04%
2018/07/06	11	18.80	0	0.00	18.80	11	9,303	0.12%
2018/07/05	3	18.97	0	0.00	18.90	3	9,255	0.03%
2018/07/03	0	0.00	0.1	19.05	18.95	-0.1	9,544	0.00%
2018/06/28	2	19.00	0	0.00	18.95	2	9,424	0.02%
2018/06/27	3	19.13	0	0.00	19.10	3	9,332	0.03%
2018/06/25	1	19.15	0	0.00	19.20	1	9,177	0.01%
2018/06/22	1	19.25	0	0.00	19.25	1	9,052	0.01%
2018/06/21	1	19.45	0	0.00	19.45	1	8,920	0.01%
2018/06/19	3	19.60	0	0.00	19.60	3	8,889	0.03%
2018/06/15	1	19.50	0	0.00	19.85	1	8,709	0.01%
2018/06/14	1	19.75	15	19.70	19.60	-14	8,385	-0.17%
2018/06/11	0	19.95	0	0.00	19.95	0	8,321	0.00%
2018/05/31	0	0.00	0.2	19.75	19.70	-0.2	8,012	0.00%
2018/05/28	0	0.00	13	19.90	19.95	-13	7,875	-0.17%
2018/05/14	0	0.00	2	20.20	20.15	-2	9,130	-0.02%
2018/05/07	1	19.20	0	0.00	19.15	1	8,732	0.01%
2018/05/03	2	19.30	0	0.00	19.25	2	8,958	0.02%
2018/04/27	2	19.45	0	0.00	19.45	2	9,199	0.02%
2018/04/19	0	0.00	4.1	19.70	19.80	-4.1	9,058	-0.05%
2018/04/18	1	19.65	0	0.00	19.55	1	9,052	0.01%
2018/04/13	20	19.95	0	0.00	19.95	20	9,155	0.22%
2018/04/12	1	19.55	0	0.00	19.50	1	9,032	0.01%
2018/04/10	3	19.60	1	19.55	19.55	2	9,028	0.02%
2018/04/03	1	19.85	0	0.00	19.80	1	8,842	0.01%
2018/03/29	6	19.92	0	0.00	19.85	6	8,787	0.07%
2018/03/27	1	20.10	0	0.00	20.05	1	8,714	0.01%
2018/03/23	2	19.85	0	0.00	19.90	2	8,700	0.02%
2018/03/22	2	20.30	2.2	20.29	20.15	-0.2	8,694	0.00%
2018/03/20	1	20.25	0	0.00	20.25	1	8,761	0.01%
2018/03/16	0	0.00	1	20.90	20.80	-1	8,497	-0.01%
2018/03/13	1	20.55	0	0.00	20.70	1	8,457	0.01%
2018/03/12	0	20.55	0	0.00	20.65	0	8,523	0.00%
2018/03/09	0	0.00	1	20.40	20.40	-1	8,513	-0.01%
2018/03/06	0	0.00	1	20.25	20.20	-1	8,642	-0.01%
2018/02/21	0	0.00	12.3	20.25	20.20	-12.3	8,691	-0.14%
2018/02/12	1	20.00	0	0.00	19.75	1	8,700	0.01%
2018/02/05	0	0.00	2	20.95	20.90	-2	8,541	-0.02%
2018/02/02	0	0.00	60	21.40	21.40	-60	8,838	-0.68%
2018/02/01	1	21.45	1	21.65	21.45	0	8,966	0.00%
2018/01/30	60	21.60	0	0.00	21.35	60	8,911	0.67%
2018/01/18	0	0.00	3	20.80	20.80	-3	8,934	-0.03%
2018/01/12	0	0.00	3	20.52	20.60	-3	9,018	-0.03%
2018/01/11	2	20.33	0	0.00	20.30	2	8,971	0.02%
2018/01/08	0	0.00	0	21.10	21.25	0	9,148	0.00%
2018/01/02	2	21.05	5	21.10	21.10	-3	9,509	-0.03%