仁寶 (2324)-元大-竹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－元大-竹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

元大-竹北券商分點個股進出
元大-竹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	1	36.85	1	36.60	37.05	0	18,269	0.00%
2024/11/20	1.1	36.66	0	0.00	36.90	1.1	18,301	0.01%
2024/11/18	48	37.96	46	37.84	37.15	2	17,771	0.01%
2024/11/15	26	37.93	10	38.18	37.50	16	17,133	0.09%
2024/11/14	12	38.01	17.1	38.36	38.10	-5.1	16,754	-0.03%
2024/11/13	41.1	38.36	53	38.43	37.85	-11.9	16,150	-0.07%
2024/11/12	0	0.00	2	37.00	36.85	-2	15,117	-0.01%
2024/11/08	10	37.72	1	38.10	37.55	9	14,730	0.06%
2024/11/07	7	38.18	7.7	37.84	38.15	-0.7	14,401	0.00%
2024/11/06	103	36.50	106.4	36.25	36.20	-3.4	13,695	-0.02%	大買/大賣/
2024/11/05	1	36.35	0	0.00	36.40	1	13,639	0.01%
2024/11/04	0	0.00	3.2	36.20	36.05	-3.2	13,833	-0.02%
2024/10/29	0	0.00	2	35.75	36.00	-2	14,476	-0.01%
2024/10/28	2	36.30	2	36.10	36.30	0	14,617	0.00%
2024/10/25	2.4	36.13	2	36.13	36.20	0.4	14,759	0.00%
2024/10/22	1	35.90	9	36.15	36.20	-8	15,611	-0.05%
2024/10/18	1	35.90	5	35.77	35.50	-4	16,017	-0.02%
2024/10/17	6	35.63	8	35.44	35.50	-2	16,027	-0.01%
2024/10/16	4	34.90	34	34.93	35.00	-30	15,954	-0.19%
2024/10/15	0	0.00	3	34.92	35.10	-3	15,977	-0.02%
2024/10/14	3	34.57	0	0.00	34.75	3	15,997	0.02%
2024/10/11	1	34.80	5	34.78	34.90	-4	16,152	-0.02%
2024/10/09	5	34.53	6	34.48	34.50	-1	16,284	-0.01%
2024/10/07	1	33.90	2	34.00	34.20	-1	16,709	-0.01%
2024/10/04	1	33.90	0	0.00	33.95	1	16,858	0.01%
2024/10/01	0	0.00	2	34.28	34.50	-2	16,703	-0.01%
2024/09/27	16	33.70	0	0.00	33.50	16	16,868	0.09%
2024/09/24	5	33.95	1	33.60	33.85	4	17,319	0.02%
2024/09/23	13	33.50	0	0.00	33.40	13	17,489	0.07%
2024/09/20	0.1	33.50	2	33.90	33.50	-1.9	17,646	-0.01%
2024/09/19	0	0.00	2	33.73	33.75	-2	17,663	-0.01%
2024/09/16	0	0.00	1	34.10	34.15	-1	18,385	-0.01%
2024/09/13	1	33.75	2.2	33.66	33.85	-1.2	18,702	-0.01%
2024/09/12	4	33.30	7	33.37	33.60	-3	19,100	-0.02%
2024/09/11	0	0.00	2	33.05	32.60	-2	19,126	-0.01%
2024/09/09	3	32.17	10	32.77	33.10	-7	19,276	-0.04%
2024/09/06	5	32.36	7	32.54	32.75	-2	19,256	-0.01%
2024/09/05	0	0.00	1	32.35	32.00	-1	19,392	-0.01%
2024/09/04	2.1	32.01	0	0.00	31.95	2.1	19,592	0.01%
2024/09/03	0	0.00	2	33.00	32.90	-2	19,516	-0.01%
2024/09/02	0.2	33.30	0	0.00	33.25	0.2	19,716	0.00%
2024/08/30	0.4	33.40	3	33.55	33.20	-2.7	20,149	-0.01%
2024/08/29	1	33.30	5	33.02	33.40	-4	20,901	-0.02%
2024/08/28	0.2	33.10	0	0.00	33.25	0.2	21,468	0.00%
2024/08/27	0.2	33.25	0	0.00	33.65	0.2	22,180	0.00%
2024/08/26	3	33.60	6	33.53	33.75	-3	22,427	-0.01%
2024/08/23	0	0.00	2	32.90	32.85	-2	22,611	-0.01%
2024/08/22	9	33.21	2.5	33.24	33.20	6.5	23,085	0.03%
2024/08/21	0	0.00	6	32.81	32.75	-6	23,513	-0.03%
2024/08/20	1	32.50	18	32.60	32.50	-17	24,137	-0.07%
2024/08/19	3	32.25	1	32.45	32.05	2	25,473	0.01%
2024/08/16	2	32.30	33	32.32	32.30	-31	27,966	-0.11%
2024/08/15	35	32.09	37	32.25	32.00	-2	28,084	-0.01%
2024/08/14	27	31.82	10	32.07	31.70	17	27,997	0.06%
2024/08/13	3	31.07	0	0.00	31.00	3	27,731	0.01%
2024/08/12	1	30.85	0	0.00	31.25	1	28,024	0.00%
2024/08/09	3	30.93	17	30.84	30.85	-14	28,409	-0.05%
2024/08/08	28.1	30.09	4	30.25	30.05	24.1	29,532	0.08%
2024/08/07	13	30.54	28	30.72	30.95	-15	29,376	-0.05%
2024/08/06	8.1	29.69	6.1	29.99	29.55	2	29,469	0.01%
2024/08/05	18.1	29.66	15	29.86	29.55	3.1	29,491	0.01%
2024/08/02	6	31.77	0	0.00	31.65	6	29,226	0.02%
2024/08/01	12	31.88	11	32.03	32.40	1	29,304	0.00%
2024/07/31	16	31.57	12	31.71	31.45	4	29,136	0.01%
2024/07/30	14	31.07	24	31.41	31.75	-10	28,954	-0.03%
2024/07/29	6.1	32.25	6	32.19	31.60	0.1	29,087	0.00%
2024/07/26	7.3	32.54	8	32.71	32.60	-0.7	28,783	0.00%
2024/07/23	5	33.11	9	33.23	33.05	-4	28,558	-0.01%
2024/07/22	6.4	32.26	7	32.01	32.45	-0.7	28,407	0.00%
2024/07/19	4	33.83	4	33.69	33.60	0	28,168	0.00%
2024/07/18	1.1	34.37	0	0.00	34.50	1.1	28,158	0.00%
2024/07/17	3.4	34.74	2	34.90	34.60	1.4	28,178	0.01%
2024/07/16	0	0.00	1	34.90	34.90	-1	28,338	0.00%
2024/07/15	9.1	35.08	3	35.48	34.65	6.1	28,591	0.02%
2024/07/12	6	35.31	132	35.49	35.50	-126	28,538	-0.44%	大賣/鉅額交易
2024/07/11	104	35.57	18	35.50	35.30	86	28,452	0.30%	大買/
2024/07/10	8	35.01	20	35.16	34.90	-12	28,581	-0.04%
2024/07/09	5.3	34.31	4	34.25	34.10	1.3	28,263	0.00%
2024/07/08	7.1	34.57	4	34.86	34.60	3.1	28,296	0.01%
2024/07/05	7	34.74	20	34.87	34.80	-13	28,337	-0.05%
2024/07/04	21.4	34.61	6	34.36	34.30	15.4	28,464	0.05%
2024/07/03	12	34.16	19	34.11	34.65	-7	28,199	-0.02%
2024/07/02	20.2	33.92	16	33.85	33.80	4.2	28,239	0.01%
2024/07/01	4.6	34.35	3	34.52	34.30	1.6	28,193	0.01%
2024/06/28	1	34.85	0	0.00	34.70	1	28,308	0.00%
2024/06/27	2	34.83	0	0.00	34.80	2	28,413	0.01%
2024/06/26	10	35.10	1	35.10	35.15	9	29,366	0.03%
2024/06/25	9	34.92	1	34.90	35.20	8	29,515	0.03%
2024/06/24	43.1	35.26	10	35.59	35.25	33.1	29,260	0.11%
2024/06/21	3	36.00	1	36.05	35.85	2	29,159	0.01%
2024/06/20	1.2	36.29	4	36.39	36.25	-2.8	28,916	-0.01%
2024/06/19	3.1	36.13	5	36.05	36.20	-2	29,081	-0.01%
2024/06/18	3	36.13	3	36.15	36.05	0	29,054	0.00%
2024/06/17	2	35.65	1	35.90	35.85	1	29,574	0.00%
2024/06/14	6	35.73	2.2	35.87	35.75	3.8	29,813	0.01%
2024/06/13	9	35.91	2	35.90	35.85	7	29,810	0.02%
2024/06/12	1.3	35.44	2	35.45	35.50	-0.7	30,293	0.00%
2024/06/11	7.2	35.68	4	35.74	35.70	3.2	30,359	0.01%
2024/06/07	6	36.27	0	0.00	36.10	6	30,372	0.02%
2024/06/06	10.2	36.46	3	36.48	36.35	7.2	30,722	0.02%
2024/06/05	6.1	36.73	13	36.47	36.30	-7	30,748	-0.02%
2024/06/04	56.1	37.59	17	36.95	36.90	39.1	30,745	0.13%
2024/06/03	24.1	37.58	25.3	37.33	37.50	-1.2	30,451	0.00%
2024/05/31	3.3	37.10	1	37.10	37.05	2.3	30,470	0.01%
2024/05/30	8.8	37.24	2.1	37.56	37.15	6.7	30,247	0.02%
2024/05/29	4	38.19	6	38.06	38.10	-2	33,697	-0.01%
2024/05/28	4.2	38.63	11.3	38.64	38.60	-7.1	33,602	-0.02%
2024/05/27	4.2	38.95	3.1	39.05	39.30	1.1	33,649	0.00%
2024/05/24	59	38.43	83.1	38.20	38.50	-24.1	33,871	-0.07%
2024/05/23	123.2	38.88	105.7	38.59	38.15	17.5	33,266	0.05%	大買/大賣/
2024/05/22	32.7	39.10	72	39.70	40.30	-39.3	32,107	-0.12%
2024/05/21	4	36.30	14.3	36.53	36.75	-10.3	29,821	-0.03%
2024/05/20	2	36.83	7.4	36.95	36.75	-5.4	29,697	-0.02%
2024/05/17	4.2	37.21	1	37.25	37.10	3.2	29,730	0.01%
2024/05/16	0	0.00	10	37.39	37.45	-10	29,809	-0.03%
2024/05/15	1	38.00	5	37.69	36.55	-4	30,121	-0.01%
2024/05/14	15	37.65	16.5	38.07	37.35	-1.5	30,051	0.00%
2024/05/10	2.2	35.97	0	36.25	36.40	2.2	29,174	0.01%
2024/05/09	0	0.00	1	36.10	36.25	-1	29,187	0.00%
2024/05/08	12	35.77	0	0.00	36.00	12	29,033	0.04%
2024/05/07	0.1	35.05	1	35.10	35.60	-1	29,106	0.00%
2024/05/06	4.1	35.65	0	0.00	35.60	4.1	29,050	0.01%
2024/05/02	2	35.03	1	35.00	35.05	1	30,087	0.00%
2024/04/29	5	36.42	4.3	36.32	36.35	0.7	30,559	0.00%
2024/04/26	0	0.00	1	35.50	36.00	-1	31,554	0.00%
2024/04/25	7.8	34.98	5	35.19	35.50	2.8	32,093	0.01%
2024/04/24	0	0.00	1	35.20	35.50	-1	32,671	0.00%
2024/04/22	2.1	34.67	12	34.71	34.20	-10	32,862	-0.03%
2024/04/19	0.1	35.10	2	34.90	35.30	-2	32,811	-0.01%
2024/04/18	4	35.86	3	35.90	36.05	1	32,823	0.00%
2024/04/17	2	35.78	0	35.80	35.60	2	33,090	0.01%
2024/04/16	12.1	35.61	0.4	35.25	35.30	11.7	33,636	0.03%
2024/04/15	0	0.00	1	36.50	36.30	-1	34,543	0.00%
2024/04/12	5.1	36.49	14	36.73	36.40	-9	35,140	-0.03%
2024/04/11	11	36.91	4	36.98	36.85	7	35,475	0.02%
2024/04/10	37.4	37.03	7	37.14	36.60	30.4	36,142	0.08%
2024/04/09	0	0.00	0.1	36.55	36.45	-0.1	36,798	0.00%
2024/04/08	6.5	35.94	5.5	36.20	35.95	1	37,651	0.00%
2024/04/03	3.6	36.79	5	36.65	36.55	-1.4	38,743	0.00%
2024/04/02	6	36.68	5	36.75	36.85	1	40,335	0.00%
2024/04/01	1	36.20	1	36.70	36.55	0	42,947	0.00%
2024/03/29	63.1	35.81	46.4	36.05	36.20	16.7	45,500	0.04%
2024/03/28	4.1	38.11	2.2	38.17	38.30	1.9	46,371	0.00%
2024/03/27	8	38.01	4	38.26	38.10	4	47,113	0.01%
2024/03/26	14.6	38.17	22.8	38.47	37.90	-8.2	49,405	-0.02%
2024/03/25	21.6	38.80	15	38.60	38.55	6.6	53,777	0.01%
2024/03/22	49.1	38.86	25	38.52	38.65	24.1	54,284	0.04%
2024/03/21	5	38.32	47.4	38.33	38.40	-42.4	54,988	-0.08%
2024/03/20	20.2	38.10	32	38.24	37.90	-11.8	54,984	-0.02%
2024/03/19	2.1	36.91	0	0.00	37.20	2.1	55,002	0.00%
2024/03/18	1	36.85	0.2	36.90	36.90	0.8	55,410	0.00%
2024/03/15	1	36.60	20	36.95	37.00	-19	55,491	-0.03%
2024/03/14	18	36.68	1	36.60	36.65	17	55,260	0.03%
2024/03/13	7.1	37.20	11	37.21	36.70	-3.9	55,030	-0.01%
2024/03/12	24.6	36.55	0	0.00	37.20	24.6	54,872	0.04%
2024/03/11	11	36.90	6	36.92	36.90	5	54,603	0.01%
2024/03/08	6.2	36.82	6.5	36.97	36.65	-0.3	54,474	0.00%
2024/03/07	24.1	36.88	7	36.63	36.55	17.1	54,118	0.03%
2024/03/06	10.7	37.62	22	37.55	37.55	-11.3	53,599	-0.02%
2024/03/05	112.2	37.90	81	37.78	37.80	31.2	53,461	0.06%	大買/
2024/03/04	58	39.04	72.4	39.40	38.00	-14.4	52,965	-0.03%
2024/03/01	4	36.79	9	36.97	36.70	-5	49,312	-0.01%
2024/02/29	7	35.93	2	36.03	36.50	5	49,162	0.01%
2024/02/27	88	37.60	75	36.58	36.50	13	48,643	0.03%
2024/02/26	10	36.14	1.5	36.05	36.00	8.5	47,815	0.02%
2024/02/23	7	37.03	7.1	36.43	36.20	-0.1	47,759	0.00%
2024/02/22	4	36.74	5.1	36.69	36.75	-1.1	47,852	0.00%
2024/02/21	0	0.00	0.2	36.70	36.75	-0.2	47,736	0.00%
2024/02/20	0	0.00	1	36.70	36.80	-1	47,744	0.00%
2024/02/19	9	36.64	14	36.76	36.90	-5	47,640	-0.01%
2024/02/16	20	36.63	19.7	36.66	36.85	0.4	47,432	0.00%
2024/02/15	4.6	35.68	7	35.79	35.80	-2.4	46,988	-0.01%
2024/02/05	6	35.87	4	35.98	35.90	2	46,768	0.00%
2024/02/02	11.6	36.26	5.1	36.53	35.80	6.5	46,629	0.01%
2024/02/01	3.7	36.19	6.2	36.26	36.40	-2.5	46,487	-0.01%
2024/01/31	1	35.95	0	0.00	35.85	1	46,345	0.00%
2024/01/30	22	36.00	1	36.60	36.00	21	46,228	0.05%
2024/01/29	0	0.00	50	35.55	36.35	-50	46,094	-0.11%
2024/01/26	24.4	35.95	16.1	35.55	35.50	8.3	45,936	0.02%
2024/01/25	158	37.52	164	37.20	37.20	-6	45,153	-0.01%	大買/大賣/
2024/01/24	19.5	37.12	10.7	37.06	36.85	8.8	44,784	0.02%
2024/01/23	10	37.44	5.2	37.48	37.55	4.8	44,688	0.01%
2024/01/22	32.4	37.40	42.3	37.40	37.60	-9.9	44,242	-0.02%
2024/01/19	11.5	35.80	7.2	35.77	36.30	4.3	43,240	0.01%
2024/01/18	37.1	35.11	30	34.98	34.80	7.1	42,754	0.02%
2024/01/17	31.3	34.60	36	34.88	34.55	-4.7	42,118	-0.01%
2024/01/16	3.1	35.26	0	0.00	35.00	3.1	41,998	0.01%
2024/01/15	3	36.00	3	36.33	35.55	0	41,748	0.00%
2024/01/12	9.3	35.51	11	35.54	35.60	-1.7	41,713	0.00%
2024/01/11	22.1	36.08	19	35.85	36.10	3.1	41,571	0.01%
2024/01/10	177.1	36.01	173	36.22	35.85	4.1	41,583	0.01%	大買/大賣/
2024/01/09	78.4	37.69	71	37.98	36.95	7.4	41,042	0.02%
2024/01/08	9	37.77	7.1	37.85	37.75	2	40,032	0.00%
2024/01/05	168	36.88	152.1	37.32	36.95	15.9	39,758	0.04%	大買/大賣/
2024/01/04	14.4	37.42	16.1	37.31	37.30	-1.7	39,379	0.00%
2024/01/03	18	38.47	13	38.38	38.10	5	38,862	0.01%
2024/01/02	69	39.23	34.2	38.91	39.55	34.8	38,130	0.09%
2023/12/29	32	39.62	32.2	40.08	39.85	-0.2	37,329	0.00%
2023/12/28	47.2	39.40	54.4	39.13	38.95	-7.2	36,084	-0.02%
2023/12/27	151.9	39.92	133.8	40.05	40.20	18	34,511	0.05%	大買/大賣/
2023/12/26	77.4	38.43	87	38.06	39.05	-9.6	31,846	-0.03%
2023/12/25	240	36.85	259.1	36.90	37.10	-19.1	29,191	-0.07%	大買/大賣/
2023/12/22	14	36.24	21	36.12	36.10	-7	27,245	-0.03%
2023/12/21	158.1	36.83	126.2	36.89	36.70	31.9	26,262	0.12%	大買/大賣/
2023/12/20	43	36.72	85	36.83	37.40	-42	23,885	-0.18%
2023/12/19	13.5	34.07	2.1	33.83	34.00	11.4	19,249	0.06%
2023/12/18	7.4	34.83	25	35.23	34.60	-17.6	18,792	-0.09%
2023/12/15	2	33.40	3	33.10	33.05	-1	17,746	-0.01%
2023/12/14	21.1	34.05	23.1	33.73	33.65	-2	17,422	-0.01%
2023/12/13	13	32.78	21	33.40	33.75	-8	16,926	-0.05%
2023/12/12	2	32.28	3	32.02	32.00	-1	16,677	-0.01%
2023/12/11	0	0.00	6	31.92	32.20	-6	16,723	-0.04%
2023/12/08	0	0.00	1	31.25	31.20	-1	16,423	-0.01%
2023/12/07	3	31.45	6	31.23	30.95	-3	16,698	-0.02%
2023/12/06	0	0.00	4	31.04	31.25	-4	16,978	-0.02%
2023/12/05	3	30.37	0	0.00	30.40	3	16,872	0.02%
2023/12/04	1	30.75	0	0.00	30.60	1	17,041	0.01%
2023/12/01	1	30.40	0	0.00	30.35	1	17,274	0.01%
2023/11/30	1	30.85	1	30.85	30.90	0	17,485	0.00%
2023/11/29	3	30.95	1	30.95	30.75	2	17,308	0.01%
2023/11/28	3	30.68	1	30.85	30.65	2	17,447	0.01%
2023/11/24	3	30.32	1	30.55	30.25	2	18,300	0.01%
2023/11/22	1	31.00	1	30.85	30.80	0	19,074	0.00%
2023/11/21	0	0.00	5	30.94	31.20	-5	19,818	-0.03%
2023/11/20	17	30.40	1	30.20	30.75	16	20,759	0.08%
2023/11/17	0	0.00	1	30.30	30.35	-1	21,344	0.00%
2023/11/16	0	0.00	0.1	30.20	30.00	-0.1	22,307	0.00%
2023/11/15	1	30.35	1	30.30	30.25	0	23,218	0.00%
2023/11/14	1	29.75	1	30.15	30.25	0	24,883	0.00%
2023/11/13	0.2	30.05	74	30.12	30.10	-73.8	27,522	-0.27%
2023/11/10	1	29.80	1	29.65	29.75	0	29,703	0.00%
2023/11/09	12	29.51	1	29.50	29.60	11	33,727	0.03%
2023/11/08	1	29.90	3.3	29.98	29.95	-2.3	35,377	-0.01%
2023/11/07	0.1	29.50	0	0.00	29.40	0.1	35,719	0.00%
2023/11/06	0.2	29.80	2	29.45	29.80	-1.8	36,046	0.00%
2023/11/03	1	28.95	0.2	29.05	28.95	0.8	36,127	0.00%
2023/11/02	2	29.18	2	29.33	29.10	0	36,526	0.00%
2023/11/01	12	28.62	2	28.65	28.70	10	36,874	0.03%
2023/10/31	0.2	28.55	10	28.65	28.05	-9.8	37,021	-0.03%
2023/10/30	19	28.85	10	28.85	28.80	9	37,252	0.02%
2023/10/27	5	29.27	0	0.00	29.05	5	37,367	0.01%
2023/10/26	3	29.12	5.4	29.14	29.05	-2.4	37,935	-0.01%
2023/10/25	4	29.10	0	0.00	29.05	4	38,055	0.01%
2023/10/24	2	28.80	3	28.90	29.45	-1	38,267	0.00%
2023/10/23	0	0.00	2.1	28.50	28.45	-2.1	38,367	-0.01%
2023/10/20	3	28.73	3	28.87	28.80	0	39,091	0.00%
2023/10/19	0	0.00	3	29.25	29.25	-3	39,612	-0.01%
2023/10/18	1.1	28.86	6	28.94	28.95	-4.9	40,159	-0.01%
2023/10/17	0.1	29.60	1	29.50	29.35	-0.9	40,677	0.00%
2023/10/16	10.2	29.62	2.2	29.60	29.50	8	43,130	0.02%
2023/10/13	5	30.01	0	0.00	30.20	5	46,846	0.01%
2023/10/12	1	30.75	0.3	30.85	30.80	0.7	48,229	0.00%
2023/10/11	0.4	30.80	1.1	30.80	30.80	-0.7	48,798	0.00%
2023/10/06	1	30.50	2	30.50	30.50	-1	50,264	0.00%
2023/10/05	0	0.00	5	30.85	30.85	-5	50,285	-0.01%
2023/10/04	0	0.00	3	30.35	30.50	-3	50,368	-0.01%
2023/10/03	0	0.00	15	31.01	30.90	-15	50,569	-0.03%
2023/10/02	2.3	31.01	0	0.00	30.90	2.3	50,758	0.00%
2023/09/28	2.2	30.78	0	0.00	30.70	2.2	50,653	0.00%
2023/09/27	4	31.00	2	31.00	31.00	2	50,576	0.00%
2023/09/25	0.3	30.74	0	0.00	30.60	0.3	51,029	0.00%
2023/09/22	3.1	30.65	1	30.60	30.85	2.1	51,327	0.00%
2023/09/21	3	30.33	4	30.21	30.55	-1	51,904	0.00%
2023/09/20	2.2	30.67	0	0.00	30.55	2.2	51,754	0.00%
2023/09/19	0.2	31.15	5.2	31.08	30.95	-5	51,653	-0.01%
2023/09/18	8	31.11	0	0.00	31.05	8	51,861	0.02%
2023/09/15	0	0.00	3	31.72	31.80	-3	52,131	-0.01%
2023/09/14	1.4	31.90	11	31.96	31.85	-9.6	52,095	-0.02%
2023/09/13	2.2	31.27	1	31.30	31.40	1.2	52,884	0.00%
2023/09/12	1	31.40	6	31.27	31.35	-5	54,129	-0.01%
2023/09/11	16	30.93	9	30.95	30.80	7	54,301	0.01%
2023/09/08	8.1	31.67	7.7	31.67	31.75	0.4	54,225	0.00%
2023/09/07	6.1	31.48	3	31.75	31.40	3.1	54,489	0.01%
2023/09/06	3	32.00	11	31.85	32.00	-8	54,459	-0.01%
2023/09/05	0	0.00	1	31.90	32.00	-1	54,492	0.00%
2023/09/04	4.1	31.49	3	31.63	31.85	1.1	54,597	0.00%
2023/09/01	12.1	32.04	11	31.80	31.80	1.1	54,596	0.00%
2023/08/31	49	31.93	2	31.98	31.90	47	54,525	0.09%
2023/08/30	33	32.93	24	33.30	32.90	9	54,063	0.02%
2023/08/29	16.1	33.22	52	33.37	33.35	-35.9	54,588	-0.07%
2023/08/28	5.2	32.84	17	32.90	33.00	-11.8	54,608	-0.02%
2023/08/25	65.8	33.04	22.2	33.17	33.15	43.6	55,001	0.08%
2023/08/24	60.3	34.19	86	34.17	33.95	-25.7	54,612	-0.05%
2023/08/23	50	34.43	50	34.29	34.40	0	54,144	0.00%
2023/08/22	75.7	35.17	55.1	35.14	34.75	20.6	54,201	0.04%
2023/08/21	59.1	35.12	73	35.08	34.65	-14	53,634	-0.03%
2023/08/18	178	35.17	143.2	35.03	34.75	34.8	53,128	0.07%	大買/大賣/
2023/08/17	389	36.85	375.5	36.93	37.00	13.5	51,737	0.03%	大買/大賣/
2023/08/16	161.3	35.11	149.5	35.02	35.95	11.9	49,308	0.02%	大買/大賣/
2023/08/15	60.2	35.25	101.3	35.51	35.80	-41.1	47,305	-0.09%	大賣/
2023/08/14	70	32.75	123	32.56	32.75	-53	43,592	-0.12%	大賣/
2023/08/11	9.1	30.73	4	30.64	30.75	5.1	42,224	0.01%
2023/08/10	12.1	29.93	1	29.95	30.00	11.1	42,016	0.03%
2023/08/09	23	31.39	20	31.51	31.55	3	41,821	0.01%
2023/08/08	2.1	31.38	21.7	31.28	31.40	-19.7	41,932	-0.05%
2023/08/07	13.7	30.77	4.2	31.07	30.95	9.5	41,845	0.02%
2023/08/02	3.2	29.54	5.7	29.55	29.45	-2.5	41,937	-0.01%
2023/08/01	4.1	30.09	7.7	30.10	30.30	-3.6	41,504	-0.01%
2023/07/31	5.3	30.57	3	30.32	30.45	2.3	41,356	0.01%
2023/07/28	1.9	30.99	4	31.05	31.30	-2.1	40,709	-0.01%
2023/07/27	87	31.85	83	31.05	30.95	4	40,510	0.01%
2023/07/26	4	31.31	5.8	31.41	31.65	-1.8	40,367	0.00%
2023/07/25	119.4	32.13	114.5	32.32	31.80	4.8	40,130	0.01%	大買/大賣/
2023/07/24	37.6	31.13	40.1	31.59	31.65	-2.5	39,360	-0.01%
2023/07/21	12.2	30.78	5.2	30.78	31.05	7	38,783	0.02%
2023/07/20	19.4	30.59	13.1	30.63	30.45	6.3	38,203	0.02%
2023/07/19	94.8	31.82	135	32.69	31.10	-40.2	37,560	-0.11%	大賣/
2023/07/18	128.3	35.75	63.1	35.30	34.45	65.2	35,272	0.18%	大買/
2023/07/17	48.3	32.73	35	32.62	33.55	13.3	31,798	0.04%
2023/07/14	6	30.72	5	30.08	30.50	1	30,673	0.00%
2023/07/13	54.1	31.35	43.1	31.29	30.55	11	30,077	0.04%
2023/07/12	2	29.35	5	29.33	29.55	-3	28,557	-0.01%
2023/07/11	1	28.75	27	28.60	28.95	-26	28,473	-0.09%
2023/07/10	23	28.58	0	0.00	28.70	23	28,477	0.08%
2023/07/07	3	28.98	1	29.25	29.20	2	28,339	0.01%
2023/07/06	1	29.85	0.1	29.95	29.80	0.9	28,080	0.00%
2023/07/05	10	30.10	5.1	30.48	30.05	5	27,977	0.02%
2023/07/04	23	30.03	5.3	30.10	30.25	17.7	28,041	0.06%
2023/07/03	1	30.00	2	29.68	29.70	-1	27,839	0.00%
2023/06/30	3	28.98	0.3	29.05	29.25	2.7	27,788	0.01%
2023/06/29	6	29.89	17	29.38	29.50	-11	27,774	-0.04%
2023/06/28	0.1	29.00	1	29.20	29.05	-0.9	27,222	0.00%
2023/06/26	2	29.08	5.1	29.08	29.10	-3.1	27,173	-0.01%
2023/06/21	3	29.00	10.2	29.22	29.35	-7.2	27,009	-0.03%
2023/06/20	3.2	28.72	9	28.43	28.90	-5.9	26,804	-0.02%
2023/06/19	8.7	28.15	3.1	28.24	28.55	5.6	26,509	0.02%
2023/06/16	116.1	30.08	122.4	30.33	29.90	-6.4	25,537	-0.02%	大買/大賣/
2023/06/15	0.1	28.60	1	28.70	28.70	-0.9	24,314	0.00%
2023/06/14	3.3	28.57	2	28.58	28.55	1.3	24,163	0.01%
2023/06/13	12	28.90	10.2	28.94	29.00	1.8	24,213	0.01%
2023/06/12	4	28.66	1.1	28.69	28.50	2.9	23,926	0.01%
2023/06/09	2.1	28.50	1	28.85	28.85	1.1	23,889	0.00%
2023/06/08	2	28.63	1.1	28.35	28.20	1	23,909	0.00%
2023/06/07	0	0.00	15	28.12	28.45	-15	23,649	-0.06%
2023/06/06	2	28.10	1.1	28.01	28.00	0.9	23,409	0.00%
2023/06/05	4.2	28.41	8	28.33	28.25	-3.8	23,204	-0.02%
2023/06/02	7	28.41	23	28.35	28.40	-16	22,916	-0.07%
2023/06/01	4	26.99	2	27.30	27.30	2	22,195	0.01%
2023/05/30	15	27.58	20	27.73	27.55	-5	20,963	-0.02%
2023/05/29	10	28.01	28	27.99	28.15	-18	20,625	-0.09%
2023/05/26	4	27.64	3	27.35	27.55	1	19,923	0.01%
2023/05/25	0	0.00	9	27.31	27.35	-9	19,340	-0.05%
2023/05/24	0	0.00	4	26.65	27.00	-4	18,896	-0.02%
2023/05/23	0.6	26.30	2	26.35	26.45	-1.4	18,417	-0.01%
2023/05/22	3	26.95	16.5	26.74	26.70	-13.5	18,037	-0.07%
2023/05/19	0	0.00	2	26.45	26.40	-2	17,650	-0.01%
2023/05/18	1	26.45	2	26.60	26.45	-1	17,539	-0.01%
2023/05/17	0	0.00	1.2	26.35	26.35	-1.2	17,261	-0.01%
2023/05/16	1	25.90	0	0.00	26.00	1	16,926	0.01%
2023/05/15	0	0.00	18	25.92	25.90	-18	16,867	-0.11%
2023/05/12	0	0.00	3	25.72	25.85	-3	16,744	-0.02%
2023/05/11	0	0.00	3	25.72	25.85	-3	16,429	-0.02%
2023/05/10	3	25.25	2	25.60	25.60	1	16,053	0.01%
2023/05/09	0	0.00	3	25.20	25.35	-3	15,868	-0.02%
2023/05/08	0	0.00	3.1	24.52	24.60	-3.1	15,673	-0.02%
2023/05/05	1	24.05	0	0.00	24.15	1	15,584	0.01%
2023/05/02	0	0.00	1	24.30	24.30	-1	15,828	-0.01%
2023/04/27	1.3	23.89	0	0.00	23.75	1.3	15,757	0.01%
2023/04/25	2	23.72	0	0.00	23.70	2	15,642	0.01%
2023/04/24	1	23.95	26	23.90	23.95	-25	15,494	-0.16%
2023/04/21	1	24.50	4	24.51	24.40	-3	15,237	-0.02%
2023/04/20	8.5	24.31	0	0.00	24.15	8.5	14,956	0.06%
2023/04/19	2.2	25.68	13	25.64	25.65	-10.8	14,496	-0.07%
2023/04/18	0.4	25.15	7	25.13	25.15	-6.6	13,798	-0.05%
2023/04/17	1	25.20	8.7	25.27	25.15	-7.7	13,663	-0.06%
2023/04/14	0	0.00	3	25.45	25.25	-3	13,369	-0.02%
2023/04/13	0	0.00	12	25.80	25.55	-12	13,242	-0.09%
2023/04/12	0	0.00	2	25.78	25.75	-2	13,085	-0.02%
2023/04/11	0	0.00	6	25.72	25.75	-6	12,964	-0.05%
2023/04/10	1	25.65	5.5	25.70	25.65	-4.5	12,817	-0.04%
2023/04/07	0	0.00	4	25.56	25.65	-4	12,730	-0.03%
2023/03/31	1	25.35	10	25.42	25.25	-9	12,322	-0.07%
2023/03/30	3	25.00	23	25.05	25.25	-20	12,469	-0.16%
2023/03/28	2	24.68	0.2	24.70	24.70	1.8	12,867	0.01%
2023/03/27	0	0.00	5	24.78	24.75	-5	13,389	-0.04%
2023/03/24	2	24.75	0	0.00	24.70	2	13,798	0.01%
2023/03/23	2.3	24.83	30.3	24.86	24.85	-28	13,642	-0.21%
2023/03/22	0	0.00	2	24.58	24.70	-2	13,471	-0.01%
2023/03/21	5	24.30	1	24.35	24.30	4	13,442	0.03%
2023/03/20	3.1	24.16	0	0.00	24.00	3.1	13,388	0.02%
2023/03/17	0	0.00	5	24.12	24.20	-5	13,338	-0.04%
2023/03/16	1	23.95	1	24.00	24.20	0	13,026	0.00%
2023/03/15	2	24.45	3	24.30	24.25	-1	12,778	-0.01%
2023/03/14	3	24.37	0	0.00	24.35	3	12,691	0.02%
2023/03/13	0	0.00	4.3	24.51	24.65	-4.3	12,629	-0.03%
2023/03/10	2	24.50	1	24.65	24.65	1	12,437	0.01%
2023/03/09	0	0.00	2	24.60	24.75	-2	12,385	-0.02%
2023/03/08	0	0.00	2	24.75	24.80	-2	12,562	-0.02%
2023/03/07	1	24.75	4.1	24.73	24.85	-3.1	12,695	-0.02%
2023/03/06	0.1	24.70	0	0.00	24.85	0.1	12,786	0.00%
2023/03/03	0	0.00	10.3	24.40	24.40	-10.3	12,706	-0.08%
2023/03/02	2.1	24.13	1.5	24.29	24.25	0.6	12,801	0.00%
2023/03/01	1.2	24.13	0	0.00	24.25	1.2	12,786	0.01%
2023/02/24	0.1	24.10	10	24.20	24.15	-9.9	12,860	-0.08%
2023/02/23	0.5	24.15	0	0.00	24.15	0.5	12,846	0.00%
2023/02/21	0	0.00	19	23.56	23.65	-19	12,798	-0.15%
2023/02/17	0	0.00	1	23.55	23.55	-1	13,002	-0.01%
2023/02/16	0	0.00	6	23.60	23.50	-6	13,193	-0.05%
2023/02/13	0	0.00	7.1	23.50	23.70	-7.1	12,924	-0.05%
2023/02/10	8	23.48	0	0.00	23.45	8	12,848	0.06%
2023/02/09	0	0.00	3	23.65	23.55	-3	12,789	-0.02%
2023/02/08	1	23.65	0.1	23.60	23.50	0.9	12,855	0.01%
2023/02/07	4	23.55	0	0.00	23.60	4	12,873	0.03%
2023/02/06	2	23.25	1	23.55	23.40	1	12,765	0.01%
2023/02/03	1	23.00	0	0.00	22.95	1	12,554	0.01%
2023/02/02	4.1	23.10	1	23.00	23.05	3.1	12,592	0.02%
2023/02/01	1.2	22.77	0	0.00	22.80	1.2	12,490	0.01%
2023/01/31	3	22.83	0.1	23.05	22.60	2.9	12,547	0.02%
2023/01/30	1.2	22.86	1	23.00	23.20	0.2	12,313	0.00%
2023/01/16	2	22.72	1	22.75	22.75	1	12,192	0.01%
2023/01/13	1	22.70	0	0.00	22.70	1	12,389	0.01%
2023/01/12	0	22.75	1	22.75	22.70	-1	12,602	-0.01%
2023/01/10	0	0.00	6	23.20	23.25	-6	12,964	-0.05%
2023/01/09	6	23.25	1	23.20	23.30	5	13,108	0.04%
2023/01/05	0	0.00	1	22.90	23.00	-1	13,362	-0.01%
2023/01/03	0	0.00	2	23.18	23.20	-2	13,536	-0.01%
2022/12/30	0	0.00	8	23.08	23.05	-8	13,484	-0.06%
2022/12/29	0	0.00	1	22.85	23.05	-1	13,441	-0.01%
2022/12/28	0	22.85	1	22.95	22.95	-1	13,509	-0.01%
2022/12/27	0	23.05	1	23.00	23.00	-1	13,663	-0.01%
2022/12/26	0	0.00	10	22.95	23.00	-10	13,737	-0.07%
2022/12/20	1	22.70	108	22.52	22.70	-107	14,104	-0.76%	大賣/鉅額交易
2022/12/19	1	22.70	3	22.65	22.85	-2	13,870	-0.01%
2022/12/16	0.1	22.00	0.1	22.50	22.85	0	13,275	0.00%
2022/12/14	0	0.00	0.2	21.85	22.00	-0.2	13,622	0.00%
2022/12/13	0	0.00	4	21.80	21.70	-4	13,995	-0.03%
2022/12/08	0	0.00	1	21.60	21.65	-1	14,836	-0.01%
2022/12/06	1	21.55	2	21.65	21.70	-1	14,916	-0.01%
2022/12/02	1	21.50	0	21.60	21.55	1	14,949	0.01%
2022/12/01	0.3	21.60	0	0.00	21.55	0.3	14,917	0.00%
2022/11/30	0	0.00	1	21.50	21.65	-1	14,812	-0.01%
2022/11/28	0	0.00	0.1	21.55	21.75	-0.1	14,614	0.00%
2022/11/25	2	21.38	16.2	21.41	21.60	-14.2	14,694	-0.10%
2022/11/24	1	21.25	1	21.85	21.85	0	14,705	0.00%
2022/11/23	2	21.00	0	0.00	21.05	2	14,700	0.01%
2022/11/22	2.1	20.71	0	0.00	20.90	2.1	14,772	0.01%
2022/11/21	3	21.10	0	0.00	21.10	3	14,560	0.02%
2022/11/18	0	0.00	2	21.60	21.65	-2	14,424	-0.01%
2022/11/17	4	21.48	2	21.45	21.60	2	14,440	0.01%
2022/11/16	1	21.75	3	21.85	21.70	-2	14,421	-0.01%
2022/11/15	100	21.80	0	0.00	21.95	100	14,465	0.69%
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	1	21.70	0	0.00	21.75	1	14,210	0.01%
2022/11/07	2	21.30	1	21.35	21.45	1	14,641	0.01%
2022/11/04	1	21.00	0	0.00	21.30	1	14,700	0.01%
2022/11/03	1	20.75	0	0.00	20.90	1	14,689	0.01%
2022/11/02	1	21.05	0	0.00	21.15	1	14,700	0.01%
2022/11/01	1.1	20.95	0	0.00	20.90	1.1	14,687	0.01%
2022/10/31	5	20.90	0	0.00	21.10	5	14,710	0.03%
2022/10/27	0	0.00	5	20.70	20.60	-5	14,779	-0.03%
2022/10/26	6	20.55	0	0.00	20.55	6	14,771	0.04%
2022/10/25	0	0.00	0.4	20.85	20.75	-0.4	14,761	0.00%
2022/10/24	2.2	20.71	0	0.00	20.75	2.2	14,776	0.01%
2022/10/21	1.2	20.92	0	0.00	20.85	1.2	14,742	0.01%
2022/10/20	2.1	20.90	5	20.93	21.05	-2.9	14,553	-0.02%
2022/10/19	1	21.15	0	0.00	21.05	1	14,367	0.01%
2022/10/18	2	21.08	0	0.00	21.15	2	14,133	0.01%
2022/10/17	1.2	21.29	0	0.00	21.25	1.2	14,114	0.01%
2022/10/14	1	21.45	0	0.00	21.40	1	14,140	0.01%
2022/10/12	1	21.50	0	0.00	21.50	1	14,308	0.01%
2022/10/11	1	21.40	0	0.00	21.35	1	14,472	0.01%
2022/10/06	0	0.00	4	21.78	21.70	-4	14,403	-0.03%
2022/10/05	2	21.78	0	0.00	21.70	2	14,545	0.01%
2022/10/03	5	21.47	0	0.00	21.45	5	14,387	0.03%
2022/09/29	5	21.76	1	21.85	21.75	4	14,197	0.03%
2022/09/28	4	21.70	2	21.75	21.70	2	14,069	0.01%
2022/09/27	2.1	21.80	0	0.00	21.80	2.1	13,909	0.02%
2022/09/26	2	21.95	11	21.95	21.90	-9	13,779	-0.07%
2022/09/23	2	22.10	0	0.00	22.10	2	13,858	0.01%
2022/09/22	2	22.10	0	0.00	22.05	2	14,166	0.01%
2022/09/21	2	22.33	0.2	22.50	22.25	1.8	13,819	0.01%
2022/09/19	15	22.50	0	0.00	22.60	15	13,130	0.11%
2022/09/16	2	22.48	0	0.00	22.50	2	12,936	0.02%
2022/09/14	1	22.70	0	0.00	22.55	1	12,235	0.01%
2022/09/12	0	0.00	1	23.10	23.00	-1	12,357	-0.01%
2022/09/08	0	0.00	1	22.75	23.00	-1	12,637	-0.01%
2022/09/07	1	22.40	3	22.35	22.45	-2	12,564	-0.02%
2022/09/06	0	0.00	1	22.50	22.75	-1	12,502	-0.01%
2022/09/05	0	0.00	2	22.55	22.55	-2	12,499	-0.02%
2022/09/02	1	22.70	0	0.00	22.40	1	12,609	0.01%
2022/08/31	0	0.00	0.5	22.70	22.75	-0.5	12,353	0.00%
2022/08/29	2.2	22.68	0	0.00	22.65	2.2	12,292	0.02%
2022/08/23	0	0.00	1	23.10	22.90	-1	12,858	-0.01%
2022/08/22	4.5	23.10	4	23.13	23.15	0.5	12,917	0.00%
2022/08/19	0	0.00	1	22.85	22.90	-1	12,878	-0.01%
2022/08/18	1	22.65	0	0.00	22.75	1	12,949	0.01%
2022/08/16	3	22.40	1	22.50	22.50	2	13,170	0.02%
2022/08/15	15.1	22.48	0.1	22.55	22.45	15.1	13,258	0.11%
2022/08/12	0	0.00	2	23.05	23.05	-2	12,964	-0.02%
2022/08/11	0	0.00	49.1	23.16	23.25	-49.1	13,032	-0.38%
2022/08/10	0	0.00	0.1	23.05	23.00	-0.1	13,266	0.00%
2022/08/09	0	0.00	5	23.05	23.10	-5	13,341	-0.04%
2022/08/08	5	23.00	0	0.00	23.10	5	13,627	0.04%
2022/08/02	5	22.80	5	23.02	22.95	0	14,540	0.00%
2022/08/01	0	0.00	1	23.00	23.10	-1	14,559	-0.01%
2022/07/29	3.1	22.75	1	22.95	22.80	2.1	14,703	0.01%
2022/07/28	0	0.00	6	23.00	23.05	-6	14,760	-0.04%
2022/07/27	0	0.00	1	22.70	22.95	-1	14,909	-0.01%
2022/07/25	0	0.00	2	22.80	22.80	-2	15,025	-0.01%
2022/07/22	0	0.00	0.7	22.50	22.70	-0.7	15,281	0.00%
2022/07/21	0	0.00	6	22.35	22.40	-6	15,449	-0.04%
2022/07/20	1	22.10	0	0.00	22.10	1	15,553	0.01%
2022/07/19	4.1	21.75	0.3	21.75	21.95	3.8	15,823	0.02%
2022/07/18	3	21.85	0	0.00	21.90	3	16,960	0.02%
2022/07/15	4.2	21.94	0	0.00	21.85	4.2	17,240	0.02%
2022/07/14	0.1	22.07	0	0.00	22.00	0.1	17,639	0.00%
2022/07/12	0.1	21.80	0	0.00	21.85	0.1	18,063	0.00%
2022/07/11	8	21.88	5	22.00	21.90	3	18,099	0.02%
2022/07/07	3	21.60	0	0.00	21.65	3	18,463	0.02%
2022/07/06	3.1	21.59	0	0.00	21.40	3.1	18,669	0.02%
2022/07/04	1	22.20	0	0.00	22.30	1	18,905	0.01%
2022/07/01	2	22.30	0	0.00	22.40	2	19,240	0.01%
2022/06/30	0.1	22.53	1	22.50	22.75	-0.9	19,139	0.00%
2022/06/29	0.1	22.70	0	0.00	22.55	0.1	18,902	0.00%
2022/06/27	0	0.00	2	22.90	22.80	-2	18,957	-0.01%
2022/06/24	3	22.70	0	0.00	22.75	3	18,983	0.02%
2022/06/20	20	22.45	0	0.00	22.35	20	18,967	0.11%
2022/06/17	6.1	22.53	10	22.55	22.55	-3.9	18,913	-0.02%
2022/06/16	0	0.00	20	22.95	22.75	-20	18,705	-0.11%
2022/06/14	22	22.90	0	0.00	22.80	22	19,329	0.11%
2022/06/13	0.7	23.00	1	23.10	23.00	-0.3	20,222	0.00%
2022/06/09	1	23.10	0	0.00	23.00	1	20,190	0.00%
2022/06/06	1	23.05	1	23.00	23.20	0	20,134	0.00%
2022/06/01	2	23.08	3	23.13	23.05	-1	20,525	0.00%
2022/05/31	0	0.00	2	22.80	23.00	-2	20,364	-0.01%
2022/05/30	1.1	22.95	1	22.90	22.95	0.1	19,828	0.00%
2022/05/27	2.1	22.75	37	22.74	22.80	-35	19,772	-0.18%
2022/05/26	2	22.45	4	22.58	22.50	-2	19,786	-0.01%
2022/05/25	2	22.55	0	0.00	22.60	2	19,846	0.01%
2022/05/23	1.1	22.31	0	0.00	22.20	1.1	19,825	0.01%
2022/05/20	11	22.66	0	0.00	22.60	11	19,757	0.06%
2022/05/19	2	22.55	5	22.92	22.90	-3	19,647	-0.02%
2022/05/18	1.5	23.00	2	23.08	23.05	-0.5	19,607	0.00%
2022/05/17	0	0.00	10	23.00	22.90	-10	19,367	-0.05%
2022/05/16	0	0.00	2	22.80	23.00	-2	19,276	-0.01%
2022/05/13	14	22.37	29	22.29	22.90	-15	19,087	-0.08%
2022/05/12	1.5	22.77	2.2	22.99	23.00	-0.7	18,806	0.00%
2022/05/11	5	22.79	5	22.96	23.00	0	18,636	0.00%
2022/05/10	7	22.40	14	22.86	23.05	-7	18,654	-0.04%
2022/05/09	6	22.58	6	22.70	22.65	0	18,542	0.00%
2022/05/06	6	22.40	3	22.62	22.60	3	18,525	0.02%
2022/05/05	13	22.69	8	22.83	22.55	5	18,546	0.03%
2022/05/04	2.4	22.55	20	22.47	22.65	-17.6	18,562	-0.09%
2022/05/03	8	22.09	12	22.31	22.10	-4	18,536	-0.02%
2022/04/29	0.1	22.25	5.3	22.24	22.25	-5.2	18,661	-0.03%
2022/04/28	11.3	21.82	0	0.00	22.00	11.3	18,851	0.06%
2022/04/27	15	22.02	0	0.00	22.10	15	18,641	0.08%
2022/04/26	1.1	22.40	0	0.00	22.60	1.1	18,406	0.01%
2022/04/25	24.1	22.25	16	22.20	22.20	8.1	18,360	0.04%
2022/04/22	62.1	22.86	3	22.95	22.80	59.1	17,961	0.33%
2022/04/21	13	25.31	23.5	25.36	25.40	-10.5	16,765	-0.06%
2022/04/20	3	25.20	22	25.20	25.20	-19	16,338	-0.12%
2022/04/19	36	25.34	9	25.30	25.20	27	16,006	0.17%
2022/04/18	19	25.38	0	0.00	25.40	19	15,785	0.12%
2022/04/15	15.2	25.35	1	25.25	25.45	14.2	15,557	0.09%
2022/04/14	2	25.53	0	0.00	25.40	2	15,513	0.01%
2022/04/13	21	25.51	6.5	25.57	25.70	14.5	15,426	0.09%
2022/04/12	7	25.39	4	25.40	25.35	3	15,428	0.02%
2022/04/11	24	25.73	15.1	25.68	25.65	8.9	15,208	0.06%
2022/04/08	19	26.28	0	0.00	26.15	19	14,879	0.13%
2022/04/07	15.5	26.32	50	26.25	26.05	-34.5	14,650	-0.24%
2022/04/06	3	26.60	0	0.00	26.90	3	14,276	0.02%
2022/04/01	3	26.65	20	26.65	26.90	-17	14,110	-0.12%
2022/03/31	4	26.86	2	26.90	26.80	2	14,020	0.01%
2022/03/30	2	26.90	2	26.95	26.90	0	13,893	0.00%
2022/03/29	4.1	26.95	1	26.90	26.95	3.1	14,007	0.02%
2022/03/28	0	0.00	7	27.03	27.20	-7	14,061	-0.05%
2022/03/25	6	26.88	0	0.00	27.00	6	14,183	0.04%
2022/03/24	3	26.75	2	26.85	26.90	1	14,299	0.01%
2022/03/23	9.1	26.78	1	26.85	26.75	8.1	14,477	0.06%
2022/03/22	0	0.00	4.2	26.84	27.00	-4.2	14,460	-0.03%
2022/03/21	9	26.89	1	26.80	26.80	8	14,428	0.06%
2022/03/18	1	26.75	7	26.99	27.00	-6	14,336	-0.04%
2022/03/17	38	26.99	24	26.94	26.80	14	14,138	0.10%
2022/03/16	5	26.61	16	26.89	27.00	-11	14,342	-0.08%
2022/03/15	0.1	25.90	0	0.00	25.80	0.1	13,601	0.00%
2022/03/14	0	0.00	1	25.95	25.90	-1	13,626	-0.01%
2022/03/10	0	0.00	3	25.65	25.70	-3	13,782	-0.02%
2022/03/09	2	25.18	2	25.15	25.30	0	13,886	0.00%
2022/03/08	14	25.08	0	0.00	25.10	14	13,954	0.10%
2022/03/07	28	25.25	21	25.06	25.35	7	13,844	0.05%
2022/03/04	2	25.70	0	0.00	25.70	2	14,002	0.01%
2022/03/03	1	25.90	0.1	25.90	25.95	0.9	14,031	0.01%
2022/03/02	2	25.80	0	0.00	25.75	2	14,040	0.01%
2022/02/25	3.5	25.28	0	0.00	25.40	3.5	13,959	0.02%
2022/02/24	6.1	25.49	0	0.00	25.50	6.1	13,889	0.04%
2022/02/23	2	25.70	0	0.00	25.85	2	13,790	0.01%
2022/02/22	2	25.50	2	25.75	25.85	0	13,908	0.00%
2022/02/21	4.1	25.51	0	0.00	25.65	4.1	13,934	0.03%
2022/02/18	2	25.70	0	0.00	25.75	2	14,037	0.01%
2022/02/17	2.1	25.30	0	0.00	25.50	2.1	14,139	0.01%
2022/02/16	5	25.33	0	0.00	25.35	5	14,317	0.03%
2022/02/15	15.1	25.28	10	25.29	25.25	5.1	14,661	0.03%
2022/02/14	8.4	25.49	1	25.35	25.50	7.4	14,562	0.05%
2022/02/11	5	25.67	1	25.70	25.75	4	14,683	0.03%
2022/02/10	10	25.52	0	0.00	25.70	10	14,630	0.07%
2022/02/09	1	25.55	2	25.50	25.80	-1	14,471	-0.01%
2022/02/08	3	25.42	0.2	25.40	25.55	2.8	14,365	0.02%
2022/02/07	2	25.13	1.1	25.21	25.15	0.9	14,350	0.01%
2022/01/26	0	0.00	4.5	25.19	25.20	-4.5	14,168	-0.03%
2022/01/25	1	25.10	3	25.13	25.25	-2	14,108	-0.01%
2022/01/24	4	25.15	8	25.11	25.45	-4	14,016	-0.03%
2022/01/21	2.1	25.05	0	0.00	25.45	2.1	13,937	0.02%
2022/01/20	2	25.35	0.3	25.45	25.45	1.7	13,623	0.01%
2022/01/19	4.1	25.31	1	25.40	25.45	3.1	13,645	0.02%
2022/01/18	1.2	25.54	1	25.65	25.45	0.2	13,570	0.00%
2022/01/17	0	25.10	6.8	25.06	25.30	-6.8	13,371	-0.05%
2022/01/14	0	0.00	3	24.93	25.15	-3	13,448	-0.02%
2022/01/13	2	24.95	2	25.00	25.00	0	13,383	0.00%
2022/01/12	41	25.00	11	24.80	24.90	30	13,374	0.22%
2022/01/11	3	24.95	5	24.91	25.00	-2	13,316	-0.02%
2022/01/10	0	0.00	2	24.85	24.85	-2	13,251	-0.02%
2022/01/07	4	24.63	19	24.71	24.75	-15	13,251	-0.11%
2022/01/06	2	24.53	0	0.00	24.65	2	13,149	0.02%
2022/01/05	10	24.50	10	24.49	24.55	0	13,282	0.00%
2022/01/04	1	24.25	2	24.30	24.35	-1	13,433	-0.01%
2022/01/03	2	24.20	2	24.20	24.30	0	13,452	0.00%
2021/12/30	24	24.19	2	24.20	24.20	22	13,610	0.16%
2021/12/29	0	0.00	5	24.20	24.25	-5	13,801	-0.04%
2021/12/28	2	24.15	8	24.10	24.20	-6	13,908	-0.04%
2021/12/27	2	24.10	0	0.00	24.15	2	14,016	0.01%
2021/12/24	2	24.05	5	23.99	24.05	-3	14,162	-0.02%
2021/12/23	10	23.90	0	0.00	23.80	10	14,345	0.07%
2021/12/22	1	23.80	0	0.00	24.00	1	14,331	0.01%
2021/12/21	6	23.87	3.1	23.98	23.85	2.9	14,301	0.02%
2021/12/20	1	23.90	0	0.00	23.90	1	14,237	0.01%
2021/12/17	0	0.00	1.2	24.05	24.00	-1.2	14,247	-0.01%
2021/12/16	3	24.00	1	24.10	24.00	2	14,259	0.01%
2021/12/15	2	23.80	3.4	23.79	23.75	-1.4	14,593	-0.01%
2021/12/14	1	23.80	0	0.00	23.85	1	14,837	0.01%
2021/12/13	3	24.20	8	24.16	24.05	-5	14,932	-0.03%
2021/12/10	41	24.38	9	24.43	24.30	32	15,016	0.21%
2021/12/09	1	23.85	0	0.00	24.00	1	14,564	0.01%
2021/12/08	3	23.73	0	0.00	23.60	3	14,393	0.02%
2021/12/07	3	23.75	1	23.65	23.75	2	14,292	0.01%
2021/12/06	3.4	23.77	1	23.90	23.85	2.4	14,248	0.02%
2021/12/03	6	23.33	0.2	23.45	23.30	5.8	14,120	0.04%
2021/12/02	3	23.35	1.4	23.49	23.35	1.6	14,198	0.01%
2021/12/01	4.6	23.38	0	0.00	23.45	4.6	14,217	0.03%
2021/11/30	19	23.33	0	0.00	23.15	19	14,157	0.13%
2021/11/29	3	23.40	0	0.00	23.35	3	13,775	0.02%
2021/11/26	10	23.42	0	0.00	23.40	10	13,747	0.07%
2021/11/25	10	23.65	0	0.00	23.60	10	13,801	0.07%
2021/11/24	1	23.70	7	23.66	23.75	-6	13,816	-0.04%
2021/11/23	0.1	23.45	0	0.00	23.55	0.1	13,803	0.00%
2021/11/22	1.1	23.41	0	0.00	23.55	1.1	13,715	0.01%
2021/11/19	19.3	23.45	0	0.00	23.55	19.3	13,665	0.14%
2021/11/18	8.1	23.56	4	23.66	23.60	4.1	13,652	0.03%
2021/11/17	5.1	23.62	0	0.00	23.75	5.1	13,573	0.04%
2021/11/16	4.2	23.66	0	0.00	23.70	4.2	13,647	0.03%
2021/11/15	4.3	23.62	0	0.00	23.70	4.3	13,673	0.03%
2021/11/12	5	23.85	0	0.00	23.90	5	13,587	0.04%
2021/11/11	1	24.05	2	24.05	24.10	-1	13,693	-0.01%
2021/11/10	2	24.10	5.5	24.05	24.15	-3.5	13,861	-0.03%
2021/11/09	3	24.25	0	0.00	24.35	3	13,777	0.02%
2021/11/08	0	0.00	1	24.40	24.40	-1	13,820	-0.01%
2021/11/05	0	0.00	1	24.15	24.35	-1	13,925	-0.01%
2021/11/03	0	0.00	2	24.53	24.55	-2	14,093	-0.01%
2021/11/02	1.5	24.23	2	24.33	24.20	-0.5	14,152	0.00%
2021/11/01	0	0.00	5	24.25	24.20	-5	14,143	-0.04%
2021/10/29	5	24.54	1	24.45	24.45	4	14,135	0.03%
2021/10/28	0	0.00	2	24.78	24.85	-2	14,038	-0.01%
2021/10/27	3	24.65	4	24.73	24.80	-1	14,068	-0.01%
2021/10/26	1	24.50	0	0.00	24.60	1	14,283	0.01%
2021/10/25	3	24.42	5	24.48	24.45	-2	14,277	-0.01%
2021/10/22	2	24.25	24	24.25	24.30	-22	14,325	-0.15%
2021/10/21	8	24.12	2	24.15	24.00	6	14,203	0.04%
2021/10/20	1	23.95	0	0.00	23.90	1	14,157	0.01%
2021/10/18	0	0.00	1	24.05	24.05	-1	14,411	-0.01%
2021/10/15	2	24.03	12	24.01	24.05	-10	14,547	-0.07%
2021/10/14	0	0.00	4	24.30	24.15	-4	14,556	-0.03%
2021/10/13	0.6	24.20	36	24.17	24.10	-35.4	14,681	-0.24%
2021/10/12	1.4	24.11	4	24.18	24.10	-2.6	14,657	-0.02%
2021/10/08	1	24.15	17	24.12	24.15	-16	14,498	-0.11%
2021/10/07	2	24.05	2	24.20	24.15	0	14,633	0.00%
2021/10/06	1	23.60	6	23.74	23.90	-5	14,678	-0.03%
2021/10/05	3	23.38	0	0.00	23.40	3	14,554	0.02%
2021/10/04	2	23.45	2	23.65	23.60	0	14,670	0.00%
2021/10/01	2	23.35	41	23.40	23.60	-39	14,639	-0.27%
2021/09/30	9	23.61	4	23.55	23.60	5	14,627	0.03%
2021/09/29	1	23.60	5	23.71	23.85	-4	14,576	-0.03%
2021/09/28	1	23.95	8	23.90	24.00	-7	14,479	-0.05%
2021/09/27	6	24.13	3	24.25	24.30	3	14,433	0.02%
2021/09/24	3	24.10	5	24.11	24.15	-2	14,547	-0.01%
2021/09/23	2	24.05	2	24.20	24.00	0	14,687	0.00%
2021/09/22	4	23.83	9	23.56	24.05	-5	14,591	-0.03%
2021/09/17	3	23.57	0.2	23.65	23.50	2.8	14,235	0.02%
2021/09/16	0	0.00	2	23.55	23.60	-2	14,007	-0.01%
2021/09/15	5	23.34	15	23.19	23.40	-10	14,018	-0.07%
2021/09/14	0	0.00	10	23.15	23.10	-10	14,051	-0.07%
2021/09/13	0	0.00	1	23.00	22.90	-1	14,292	-0.01%
2021/09/10	2	22.75	1	22.80	22.80	1	14,456	0.01%
2021/09/08	1	22.90	2	22.80	22.80	-1	15,007	-0.01%
2021/09/07	3	22.95	2.1	22.88	23.00	0.9	15,172	0.01%
2021/09/06	2	22.75	2	22.80	22.65	0	15,204	0.00%
2021/09/02	3	22.60	0.5	22.90	22.55	2.5	15,551	0.02%
2021/09/01	1	22.65	0	0.00	22.85	1	15,757	0.01%
2021/08/31	3	22.70	5	22.63	22.90	-2	15,853	-0.01%
2021/08/30	0	0.00	2	22.65	22.70	-2	15,925	-0.01%
2021/08/27	25	22.43	4	22.56	22.60	21	15,977	0.13%
2021/08/26	1	22.50	2	22.40	22.45	-1	16,008	-0.01%
2021/08/25	6	22.46	1	22.65	22.55	5	16,117	0.03%
2021/08/24	0	0.00	29	22.52	22.55	-29	16,090	-0.18%
2021/08/23	5	22.43	2	22.48	22.35	3	16,045	0.02%
2021/08/20	1	22.30	0.5	22.40	22.35	0.5	16,081	0.00%
2021/08/19	3	22.15	5	22.17	22.30	-2	16,144	-0.01%
2021/08/18	13	22.27	6	22.12	22.30	7	15,964	0.04%
2021/08/17	7	22.08	5.5	22.05	22.30	1.6	15,900	0.01%
2021/08/16	2	21.75	6	21.70	21.70	-4	15,513	-0.03%
2021/08/13	1	21.50	1	21.75	21.65	0	16,457	0.00%
2021/08/12	6	21.51	1	21.50	21.55	5	16,734	0.03%
2021/08/11	3	21.77	0	0.00	21.80	3	16,849	0.02%
2021/08/10	1	21.75	21	21.75	21.85	-20	17,030	-0.12%
2021/08/09	3	21.40	0	0.00	21.40	3	17,094	0.02%
2021/08/06	2	21.45	0	0.00	21.45	2	17,339	0.01%
2021/08/05	4	21.51	0	0.00	21.55	4	17,850	0.02%
2021/08/03	3	21.45	0	0.00	21.55	3	18,878	0.02%
2021/08/02	0	0.00	1	21.50	21.60	-1	19,120	-0.01%
2021/07/30	4	21.50	0	0.00	21.60	4	19,314	0.02%
2021/07/29	0	0.00	1	21.75	21.70	-1	19,327	-0.01%
2021/07/28	8	21.66	3	21.60	21.75	5	19,507	0.03%
2021/07/27	1	21.80	4	21.80	21.85	-3	19,971	-0.02%
2021/07/26	2	21.95	0.7	21.90	21.85	1.3	20,249	0.01%
2021/07/23	5.1	21.88	4	21.90	21.90	1.1	20,511	0.01%
2021/07/22	7.4	21.92	2	21.83	22.00	5.4	20,972	0.03%
2021/07/21	4	21.98	1	21.95	22.00	3	21,041	0.01%
2021/07/20	5	22.00	0	0.00	22.05	5	21,251	0.02%
2021/07/16	1.1	22.06	1	22.10	22.15	0.1	23,230	0.00%
2021/07/15	3	22.07	1	22.15	22.15	2	23,471	0.01%
2021/07/14	4	22.18	0	0.00	22.20	4	23,724	0.02%
2021/07/13	4	22.10	0	0.00	22.20	4	23,976	0.02%
2021/07/12	2	22.05	10	22.10	22.10	-8	24,047	-0.03%
2021/07/09	37	22.03	1	22.05	22.10	36	24,178	0.15%
2021/07/08	3	22.22	1	22.30	22.30	2	24,248	0.01%
2021/07/07	7.7	22.28	6.6	22.30	22.30	1.1	24,722	0.00%
2021/07/06	10	22.35	1	22.40	22.45	9	24,891	0.04%
2021/07/05	3	22.17	1	22.30	22.25	2	25,062	0.01%
2021/07/02	1.5	22.12	11	22.06	22.05	-9.5	25,366	-0.04%
2021/07/01	24	22.10	0	0.00	22.00	24	25,664	0.09%
2021/06/30	0	0.00	15	22.19	22.35	-15	25,955	-0.06%
2021/06/29	5	22.10	10	22.10	22.05	-5	26,300	-0.02%
2021/06/28	11.1	22.02	0	0.00	22.00	11.1	27,021	0.04%
2021/06/24	3	22.15	0	0.00	22.10	3	29,580	0.01%
2021/06/23	6.1	22.09	0.6	22.20	22.10	5.5	29,494	0.02%
2021/06/22	5.1	22.35	0	0.00	22.30	5.1	29,422	0.02%
2021/06/21	11	22.65	1	22.65	22.60	10	29,223	0.03%
2021/06/18	11	23.13	0	23.00	23.05	11	29,234	0.04%
2021/06/17	2	22.88	0	0.00	23.05	2	29,140	0.01%
2021/06/16	0	0.00	2	22.45	23.00	-2	29,508	-0.01%
2021/06/15	4.1	22.43	1	22.60	22.50	3.1	29,564	0.01%
2021/06/11	2	22.68	2	22.85	22.65	0	29,429	0.00%
2021/06/10	9.1	22.63	102	22.70	22.85	-92.9	29,604	-0.31%	大賣/
2021/06/09	4.1	22.93	0	0.00	22.95	4.1	29,422	0.01%
2021/06/08	1	23.00	1	23.15	23.15	0	29,258	0.00%
2021/06/07	3	23.00	1.4	22.99	23.05	1.6	29,400	0.01%
2021/06/04	14	23.19	0	0.00	23.20	14	29,270	0.05%
2021/06/03	45	23.20	0	0.00	23.40	45	29,369	0.15%
2021/06/02	26	23.19	5	23.45	23.10	21	29,417	0.07%
2021/06/01	31	23.45	2	23.48	23.45	29	29,497	0.10%
2021/05/31	20.1	23.30	21	23.40	23.45	-0.9	29,720	0.00%
2021/05/28	6	23.35	16	23.46	23.30	-10	29,823	-0.03%
2021/05/27	2	23.05	1	23.40	23.40	1	30,018	0.00%
2021/05/26	7	23.44	1	23.30	23.30	6	30,132	0.02%
2021/05/25	7.5	23.30	7	23.40	23.35	0.5	30,387	0.00%
2021/05/24	2	23.10	1	23.05	23.30	1	30,466	0.00%
2021/05/21	12	23.60	15	24.02	23.30	-3	30,619	-0.01%
2021/05/20	9.5	23.35	4	23.23	23.15	5.5	29,730	0.02%
2021/05/19	8	22.77	1	22.80	22.80	7	29,611	0.02%
2021/05/18	3.1	22.59	2	22.65	22.90	1.1	29,662	0.00%
2021/05/17	14	21.79	5	21.81	21.90	9	29,711	0.03%
2021/05/14	14	22.82	4	22.78	22.70	10	29,477	0.03%
2021/05/13	10	22.77	14	22.46	22.95	-4	29,414	-0.01%
2021/05/12	25.7	22.21	6	22.55	22.35	19.7	28,977	0.07%
2021/05/11	8.3	23.66	3	23.50	23.50	5.3	28,510	0.02%
2021/05/10	7.6	24.13	0	0.00	24.30	7.6	28,151	0.03%
2021/05/07	3.1	24.01	1	24.55	24.55	2.1	28,250	0.01%
2021/05/06	3	24.32	5	24.49	24.30	-2	28,595	-0.01%
2021/05/05	3	24.05	0.5	24.00	23.90	2.5	28,795	0.01%
2021/05/04	14.2	23.73	18	23.57	23.50	-3.8	28,742	-0.01%
2021/05/03	7	24.47	2	24.50	24.35	5	28,422	0.02%
2021/04/29	2	24.83	1	25.00	25.00	1	28,268	0.00%
2021/04/28	9	25.04	109	25.10	24.90	-100	28,069	-0.36%	大賣/
2021/04/27	4.2	24.56	4.6	24.57	24.65	-0.4	28,040	0.00%
2021/04/26	13.3	24.74	5	24.71	24.75	8.2	27,948	0.03%
2021/04/23	132.6	24.52	3	24.50	24.80	129.6	27,869	0.47%	大買/鉅額交易
2021/04/22	36	27.51	6	27.53	27.40	30	27,381	0.11%
2021/04/21	6	27.68	2	27.73	27.80	4	26,955	0.01%
2021/04/20	0.2	27.65	98	27.80	27.75	-97.8	26,708	-0.37%
2021/04/19	12	27.42	1.2	27.53	27.55	10.8	26,542	0.04%
2021/04/16	6	27.09	23	27.02	27.15	-17	26,408	-0.06%
2021/04/15	18	26.73	0	0.00	26.70	18	26,404	0.07%
2021/04/14	4.1	26.80	18	26.82	26.70	-13.9	26,325	-0.05%
2021/04/13	14.2	27.00	0	0.00	26.80	14.2	26,419	0.05%
2021/04/12	6	27.28	5	27.33	27.20	1	26,390	0.00%
2021/04/09	5	27.15	5	27.23	27.20	0	26,267	0.00%
2021/04/08	48	27.25	12	27.15	27.15	36	26,006	0.14%
2021/04/07	2	26.95	2	27.00	27.10	0	25,692	0.00%
2021/04/06	96.2	27.16	1.1	27.06	27.05	95.1	25,436	0.37%
2021/04/01	8	26.93	36	27.07	27.25	-28	24,961	-0.11%
2021/03/31	36.6	26.89	17	27.02	26.70	19.6	24,340	0.08%
2021/03/30	49	26.61	34	26.60	27.00	15	23,516	0.06%
2021/03/29	12	26.07	21	26.09	26.10	-9	21,800	-0.04%
2021/03/26	2	23.75	0	0.00	23.75	2	20,833	0.01%
2021/03/25	10	23.50	0	0.00	23.70	10	20,876	0.05%
2021/03/23	0	0.00	5	23.78	24.00	-5	20,979	-0.02%
2021/03/22	6	23.70	33	23.58	23.65	-27	21,013	-0.13%
2021/03/19	9	23.97	116	24.02	23.85	-107	20,917	-0.51%	大賣/鉅額交易
2021/03/18	2	23.55	0	0.00	23.70	2	20,499	0.01%
2021/03/17	12	23.25	3	23.33	23.30	9	20,434	0.04%
2021/03/16	4	23.18	5	23.28	23.30	-1	20,650	0.00%
2021/03/15	0	0.00	5	22.85	22.95	-5	20,508	-0.02%
2021/03/12	101	22.90	1	22.85	22.90	100	21,108	0.47%	大買/
2021/03/11	3	22.92	0	0.00	22.95	3	21,545	0.01%
2021/03/10	2	22.85	2	22.88	22.70	0	21,436	0.00%
2021/03/09	10	22.70	14	22.50	22.70	-4	21,439	-0.02%
2021/03/08	10	22.40	2	22.50	22.40	8	21,301	0.04%
2021/03/05	2	22.18	1	22.25	22.40	1	21,213	0.00%
2021/03/04	4	22.24	0.3	22.25	22.20	3.7	21,379	0.02%
2021/03/03	1	22.30	4	22.41	22.60	-3	21,278	-0.01%
2021/03/02	5	22.31	16.2	22.40	22.20	-11.2	21,078	-0.05%
2021/02/26	3.1	21.92	2	22.13	22.20	1.1	20,763	0.01%
2021/02/25	2	22.05	13	22.01	22.30	-11	20,441	-0.05%
2021/02/24	0	0.00	22	22.00	21.90	-22	20,294	-0.11%
2021/02/23	5	21.67	0	0.00	21.75	5	20,153	0.02%
2021/02/22	3	21.85	5	21.95	21.80	-2	19,945	-0.01%
2021/02/19	3	21.72	0	0.00	21.85	3	19,837	0.02%
2021/02/18	28.2	21.70	0	0.00	21.90	28.2	19,673	0.14%
2021/02/17	0	0.00	1	21.85	21.75	-1	19,633	-0.01%
2021/02/05	5	21.80	2	21.85	21.90	3	19,297	0.02%
2021/02/04	7	21.96	0	0.00	21.80	7	19,223	0.04%
2021/02/03	0	0.00	1	21.70	21.80	-1	19,168	-0.01%
2021/02/02	2	21.75	1	21.65	21.50	1	19,207	0.01%
2021/02/01	93	21.35	97	21.40	21.35	-4	19,073	-0.02%
2021/01/29	2	21.85	5	21.82	21.45	-3	18,945	-0.02%
2021/01/28	9	22.10	16	22.02	22.15	-7	18,567	-0.04%
2021/01/27	2	22.23	3	22.05	21.80	-1	17,970	-0.01%
2021/01/26	0	0.00	10	21.60	21.40	-10	17,454	-0.06%
2021/01/25	0	0.00	1	21.40	21.40	-1	17,231	-0.01%
2021/01/22	2	21.10	0	0.00	21.30	2	17,126	0.01%
2021/01/21	7	20.93	15	21.00	20.80	-8	17,116	-0.05%
2021/01/20	16	21.11	12.2	21.20	20.80	3.9	17,063	0.02%
2021/01/19	7	21.61	1	21.70	21.50	6	16,553	0.04%
2021/01/18	12	21.55	18	21.54	21.55	-6	16,285	-0.04%
2021/01/15	32	22.63	15	22.57	22.25	17	15,964	0.11%
2021/01/14	7	22.19	6	22.03	22.25	1	15,247	0.01%
2021/01/13	0	0.00	2	21.85	21.80	-2	14,793	-0.01%
2021/01/12	1	21.65	1	21.70	21.65	0	14,595	0.00%
2021/01/11	3.2	21.70	5	21.70	21.80	-1.9	14,313	-0.01%
2021/01/08	0	0.00	2	21.10	21.50	-2	14,022	-0.01%
2021/01/07	4	21.04	5	21.14	21.00	-1	13,760	-0.01%
2021/01/06	9	21.07	6	21.23	21.05	3	13,606	0.02%
2021/01/05	17	21.33	32.1	21.44	21.55	-15.1	13,173	-0.11%
2021/01/04	1.1	20.85	2	20.85	20.80	-0.9	12,853	-0.01%
2020/12/31	0	0.00	12	20.75	20.70	-12	12,794	-0.09%
2020/12/29	1	20.85	0	0.00	20.95	1	12,693	0.01%
2020/12/28	3	20.78	2	20.80	20.80	1	12,620	0.01%
2020/12/25	0	0.00	2	20.58	20.60	-2	12,638	-0.02%
2020/12/24	0	0.00	3	20.50	20.40	-3	12,651	-0.02%
2020/12/23	2	20.30	15	20.35	20.30	-13	12,625	-0.10%
2020/12/22	3.1	20.51	0	0.00	20.45	3.1	12,649	0.02%
2020/12/21	0	0.00	6.2	20.40	20.50	-6.2	12,678	-0.05%
2020/12/18	7	20.93	0	0.00	20.70	7	12,601	0.06%
2020/12/17	0	0.00	3	20.92	21.00	-3	12,419	-0.02%
2020/12/16	1	20.70	6	20.78	20.85	-5	12,187	-0.04%
2020/12/15	0	0.00	1	20.40	20.50	-1	12,107	-0.01%
2020/12/14	5	20.60	6	20.74	20.60	-1	11,954	-0.01%
2020/12/11	3	20.47	4	20.58	20.45	-1	11,827	-0.01%
2020/12/10	8	20.53	23	20.58	20.50	-15	11,771	-0.13%
2020/12/09	20	20.20	1	20.20	20.50	19	11,429	0.17%
2020/12/08	32	20.41	8.1	20.36	20.35	23.9	11,188	0.21%
2020/12/07	10	19.98	9	19.94	20.10	1	10,549	0.01%
2020/12/04	0	0.00	3	19.50	19.55	-3	10,110	-0.03%
2020/12/03	5	19.35	5	19.40	19.45	0	9,979	0.00%
2020/12/02	0	0.00	8	19.36	19.35	-8	9,941	-0.08%
2020/12/01	1.1	19.29	0	0.00	19.30	1.1	9,993	0.01%
2020/11/30	7.1	19.21	1	19.25	19.30	6.1	10,289	0.06%
2020/11/27	2.1	19.28	0	0.00	19.25	2.1	10,617	0.02%
2020/11/26	1	19.45	3	19.53	19.55	-2	10,565	-0.02%
2020/11/25	2	19.60	0	0.00	19.55	2	10,762	0.02%
2020/11/24	0	0.00	1	19.75	19.60	-1	10,785	-0.01%
2020/11/23	3	19.65	6	19.70	19.70	-3	10,790	-0.03%
2020/11/20	0	0.00	1	19.55	19.55	-1	10,704	-0.01%
2020/11/18	0	0.00	143	19.45	19.55	-143	10,804	-1.32%	大賣/鉅額交易
2020/11/16	0	0.00	23	19.35	19.40	-23	11,036	-0.21%
2020/11/11	0	0.00	7	19.28	19.35	-7	10,973	-0.06%
2020/11/04	0	0.00	3	18.82	18.70	-3	10,895	-0.03%
2020/11/03	1	18.80	0	0.00	18.75	1	10,939	0.01%
2020/11/02	0	0.00	2	18.70	18.65	-2	11,041	-0.02%
2020/10/30	10	18.95	0	0.00	18.60	10	11,214	0.09%
2020/10/29	0	0.00	3	18.83	18.95	-3	11,114	-0.03%
2020/10/28	2	18.70	2	18.75	18.75	0	11,010	0.00%
2020/10/27	3	18.55	0	0.00	18.60	3	11,111	0.03%
2020/10/26	0	0.00	4	18.68	18.65	-4	11,163	-0.04%
2020/10/23	7	18.55	2	18.55	18.60	5	11,203	0.04%
2020/10/22	6	18.58	0.3	18.60	18.50	5.7	11,314	0.05%
2020/10/21	3	18.53	1	18.55	18.50	2	11,217	0.02%
2020/10/20	4	18.55	0	0.00	18.60	4	11,280	0.04%
2020/10/16	3	18.57	0	0.00	18.55	3	11,463	0.03%
2020/10/15	2	18.70	0	0.00	18.70	2	11,616	0.02%
2020/10/14	0.3	18.95	0	0.00	18.95	0.3	11,855	0.00%
2020/10/13	0	0.00	3	18.70	18.70	-3	12,644	-0.02%
2020/10/12	18	18.82	0	0.00	18.70	18	13,454	0.13%
2020/10/08	0	0.00	1	18.95	18.85	-1	13,774	-0.01%
2020/10/07	1	18.95	0	0.00	18.90	1	13,994	0.01%
2020/10/06	0	0.00	2	19.13	19.00	-2	14,320	-0.01%
2020/09/28	0	0.00	29	19.22	19.30	-29	15,118	-0.19%
2020/09/25	1	18.90	4	18.81	18.90	-3	15,290	-0.02%
2020/09/24	2	18.90	31	19.00	18.80	-29	15,362	-0.19%
2020/09/23	10	19.08	39	19.07	19.15	-29	15,432	-0.19%
2020/09/22	5	19.06	0	0.00	19.10	5	15,484	0.03%
2020/09/21	0	0.00	3	19.60	19.35	-3	15,530	-0.02%
2020/09/18	1	19.45	0	0.00	19.70	1	15,606	0.01%
2020/09/17	2	19.33	0	0.00	19.40	2	15,581	0.01%
2020/09/16	2	19.43	2	19.60	19.35	0	15,678	0.00%
2020/09/15	0	0.00	18	19.48	19.45	-18	15,849	-0.11%
2020/09/14	2	19.15	0	0.00	19.15	2	15,963	0.01%
2020/09/10	1	19.05	4	19.13	19.10	-3	16,183	-0.02%
2020/09/09	2	19.00	90	19.00	19.00	-88	16,241	-0.54%
2020/09/08	0	0.00	1	19.25	19.20	-1	16,220	-0.01%
2020/09/07	5	19.13	3	19.15	19.10	2	16,361	0.01%
2020/09/04	5	19.08	1	18.90	19.20	4	16,455	0.02%
2020/09/03	19	19.49	12	19.37	19.25	7	16,475	0.04%
2020/09/02	38	19.44	20	19.54	19.60	18	16,239	0.11%
2020/09/01	4	18.75	8	18.76	18.85	-4	15,781	-0.03%
2020/08/31	8	18.58	0	0.00	18.50	8	15,761	0.05%
2020/08/28	9	18.77	6	18.85	18.85	3	15,639	0.02%
2020/08/27	7	18.86	1	18.90	18.90	6	15,778	0.04%
2020/08/26	2	18.95	1	18.85	18.95	1	15,771	0.01%
2020/08/25	4	18.79	18	18.81	18.80	-14	15,912	-0.09%
2020/08/24	2	18.45	0	0.00	18.45	2	16,007	0.01%
2020/08/21	13	18.31	7	18.46	18.40	6	16,093	0.04%
2020/08/20	28	18.36	33	18.35	18.35	-5	15,943	-0.03%
2020/08/19	1	18.60	0	0.00	18.60	1	15,746	0.01%
2020/08/18	1	18.60	0	0.00	18.75	1	15,642	0.01%
2020/08/17	2	18.65	0	0.00	18.70	2	15,667	0.01%
2020/08/14	3	18.62	4	18.60	18.65	-1	15,663	-0.01%
2020/08/13	148	18.55	3	18.55	18.60	145	15,700	0.92%	大買/鉅額交易
2020/08/12	2	18.65	0	0.00	18.65	2	15,674	0.01%
2020/08/11	3	18.98	2	19.10	18.80	1	15,679	0.01%
2020/08/10	2	18.93	2	19.00	19.00	0	15,801	0.00%
2020/08/07	5	18.68	0	0.00	18.70	5	15,840	0.03%
2020/08/06	3	18.70	18	18.74	18.75	-15	15,887	-0.09%
2020/08/05	7	18.64	10	18.69	18.60	-3	15,880	-0.02%
2020/08/04	0	0.00	2	18.55	18.45	-2	15,828	-0.01%
2020/08/03	16	18.46	5	18.35	18.35	11	15,804	0.07%
2020/07/31	6	18.53	11.5	18.51	18.65	-5.5	15,733	-0.03%
2020/07/30	12	18.53	0	0.00	18.45	12	15,632	0.08%
2020/07/29	7	18.44	3	18.50	18.25	4	15,560	0.03%
2020/07/28	2	18.33	7	18.36	18.30	-5	15,654	-0.03%
2020/07/27	7	18.47	5	18.40	18.35	2	15,768	0.01%
2020/07/24	5	18.58	1	18.65	18.45	4	15,856	0.03%
2020/07/23	7	18.77	5	18.70	18.75	2	15,887	0.01%
2020/07/22	0	0.00	1	18.85	18.85	-1	15,949	-0.01%
2020/07/21	5	18.70	11	18.71	18.85	-6	15,918	-0.04%
2020/07/20	1	18.50	0	0.00	18.50	1	15,865	0.01%
2020/07/17	47	18.43	1	18.40	18.40	46	15,815	0.29%
2020/07/16	3	20.05	6	20.07	20.00	-3	15,249	-0.02%
2020/07/15	9	20.24	47	20.28	20.20	-38	14,580	-0.26%
2020/07/14	4	20.18	5	20.35	20.10	-1	14,213	-0.01%
2020/07/13	5	20.30	3	20.25	20.25	2	14,007	0.01%
2020/07/10	10	20.08	1	20.10	20.00	9	13,953	0.06%
2020/07/09	6	20.28	1	20.20	20.15	5	13,924	0.04%
2020/07/08	0	0.00	16	20.27	20.40	-16	13,653	-0.12%
2020/07/07	31	20.01	6	20.03	20.05	25	13,266	0.19%
2020/07/06	0	0.00	7	19.99	20.05	-7	13,210	-0.05%
2020/07/03	11	19.84	3	19.90	19.80	8	13,180	0.06%
2020/07/02	0	0.00	4	19.85	19.95	-4	13,274	-0.03%
2020/07/01	3	19.52	8	19.58	19.55	-5	13,300	-0.04%
2020/06/30	3	19.27	0	0.00	19.25	3	13,330	0.02%
2020/06/29	6	19.30	7	19.30	19.45	-1	13,548	-0.01%
2020/06/24	8	19.45	12	19.50	19.45	-4	13,556	-0.03%
2020/06/23	1	19.30	0	0.00	19.40	1	13,543	0.01%
2020/06/22	9	19.28	4	19.30	19.20	5	13,556	0.04%
2020/06/19	7	19.49	14	19.66	19.50	-7	13,614	-0.05%
2020/06/18	0	0.00	1	19.55	19.55	-1	13,515	-0.01%
2020/06/17	7	19.35	17	19.35	19.35	-10	13,523	-0.07%
2020/06/15	15	18.96	2	19.05	18.90	13	14,173	0.09%
2020/06/12	2	18.90	0	0.00	18.90	2	14,423	0.01%
2020/06/11	6	19.30	14	19.24	19.10	-8	14,618	-0.05%
2020/06/10	0	0.00	2	19.10	19.10	-2	14,741	-0.01%
2020/06/09	3	19.20	2	19.25	19.20	1	15,118	0.01%
2020/06/08	3	19.13	30	19.19	19.20	-27	15,383	-0.18%
2020/06/05	0	19.00	7	19.10	19.10	-7	15,240	-0.05%
2020/06/03	3	19.00	3	19.07	19.00	0	15,658	0.00%
2020/06/02	1	18.95	2	19.00	19.00	-1	15,664	-0.01%
2020/06/01	4	18.88	3	18.95	18.90	1	15,699	0.01%
2020/05/29	10	18.50	9	19.10	19.10	1	15,590	0.01%
2020/05/28	12	18.51	0	0.00	18.40	12	15,346	0.08%
2020/05/25	1	18.45	0	0.00	18.45	1	15,499	0.01%
2020/05/22	1	18.45	0	0.00	18.40	1	15,530	0.01%
2020/05/21	3	18.55	0	0.00	18.60	3	15,507	0.02%
2020/05/20	3	18.48	0	0.00	18.50	3	15,472	0.02%
2020/05/15	21	18.43	0	0.00	18.45	21	15,571	0.13%
2020/05/14	16	18.65	0	0.00	18.60	16	15,371	0.10%
2020/05/13	1	19.00	15	19.00	19.00	-14	15,291	-0.09%
2020/05/12	0	0.00	1	18.90	18.80	-1	15,227	-0.01%
2020/05/11	4	18.93	5	18.95	18.80	-1	15,188	-0.01%
2020/05/08	2	18.80	1	18.85	18.80	1	15,081	0.01%
2020/05/07	1	18.70	0	0.00	18.70	1	15,020	0.01%
2020/05/06	0	0.00	11	18.64	18.65	-11	14,995	-0.07%
2020/05/05	1	18.65	1	18.65	18.65	0	14,941	0.00%
2020/05/04	16	18.65	0	0.00	18.60	16	14,921	0.11%
2020/04/30	8	19.03	5	19.10	19.10	3	14,818	0.02%
2020/04/29	0	0.00	0.6	19.05	19.10	-0.6	14,753	0.00%
2020/04/28	5	18.95	0	0.00	18.95	5	14,786	0.03%
2020/04/27	0	0.00	7	18.80	18.90	-7	15,015	-0.05%
2020/04/24	7	18.64	1	18.70	18.55	6	14,964	0.04%
2020/04/20	7	18.65	7	18.60	18.70	0	14,385	0.00%
2020/04/17	7	18.95	17	18.73	18.70	-10	14,279	-0.07%
2020/04/16	2	18.73	0	0.00	18.85	2	14,118	0.01%
2020/04/15	1	18.80	0	18.90	18.85	1	13,974	0.01%
2020/04/14	2	18.55	2	18.58	18.55	0	13,737	0.00%
2020/04/09	1	18.20	12	18.29	18.30	-11	13,617	-0.08%
2020/04/08	1	18.05	1	18.15	18.10	0	13,490	0.00%
2020/04/07	12	18.23	2	18.13	18.10	10	13,391	0.07%
2020/04/06	1	17.95	1	17.95	18.10	0	13,184	0.00%
2020/04/01	2	17.75	4	17.65	17.75	-2	12,974	-0.02%
2020/03/31	7	17.67	1	17.75	17.30	6	12,808	0.05%
2020/03/27	1	17.30	14	17.42	17.40	-13	12,423	-0.10%
2020/03/25	7	17.14	13	17.18	17.15	-6	12,456	-0.05%
2020/03/23	12	15.62	10	15.75	15.50	2	12,403	0.02%
2020/03/20	6	16.08	4	16.20	16.20	2	12,425	0.02%
2020/03/19	24	16.01	20	15.68	15.70	4	12,163	0.03%
2020/03/18	34	16.41	30	16.47	16.50	4	11,735	0.03%
2020/03/17	13	16.45	12	16.57	16.50	1	11,487	0.01%
2020/03/13	10	16.45	11	16.76	17.10	-1	11,112	-0.01%
2020/03/12	9	17.32	3	17.25	17.20	6	10,597	0.06%
2020/03/10	3	17.70	0	0.00	17.90	3	10,250	0.03%
2020/03/09	7	17.88	0	0.00	17.90	7	10,060	0.07%
2020/03/06	1	18.05	0	0.00	18.05	1	9,760	0.01%
2020/03/05	1	18.20	0	0.00	18.15	1	9,657	0.01%
2020/03/03	1	18.20	1	18.15	18.15	0	9,605	0.00%
2020/03/02	3	18.13	0	0.00	18.10	3	9,672	0.03%
2020/02/27	0	0.00	3	18.25	18.45	-3	10,656	-0.03%
2020/02/26	3	18.10	0	0.00	18.40	3	10,624	0.03%
2020/02/25	0	0.00	2	18.20	18.20	-2	10,569	-0.02%
2020/02/24	2	18.30	3	18.35	18.30	-1	10,610	-0.01%
2020/02/21	1	18.35	20	18.37	18.45	-19	10,687	-0.18%
2020/02/20	4	18.35	0	0.00	18.40	4	10,780	0.04%
2020/02/17	1	18.55	0	0.00	18.55	1	10,889	0.01%
2020/02/14	12	18.59	0	0.00	18.55	12	10,987	0.11%
2020/02/13	2	18.55	10	18.50	18.50	-8	11,123	-0.07%
2020/02/12	0	0.00	1	18.50	18.55	-1	11,234	-0.01%
2020/02/11	0	0.00	13	18.50	18.40	-13	11,281	-0.12%
2020/02/06	3	18.50	0	0.00	18.60	3	12,424	0.02%
2020/02/05	4	18.40	0	0.00	18.40	4	12,620	0.03%
2020/02/04	4	18.21	4	18.20	18.40	0	12,713	0.00%
2020/02/03	2	18.05	20	18.00	18.15	-18	12,822	-0.14%
2020/01/31	5	18.43	30	18.38	18.35	-25	12,770	-0.20%
2020/01/30	2	18.40	2	18.45	18.35	0	12,702	0.00%
2020/01/20	1	19.10	7	19.10	19.10	-6	12,399	-0.05%
2020/01/16	1	18.95	0	0.00	18.95	1	12,359	0.01%
2020/01/13	1	18.80	5	18.90	18.90	-4	12,635	-0.03%
2020/01/09	0	0.00	1	18.80	18.80	-1	12,872	-0.01%
2020/01/08	0	0.00	2	18.70	18.60	-2	13,033	-0.02%
2020/01/06	1	18.75	1	18.85	18.90	0	13,147	0.00%
2020/01/03	1	18.85	0	0.00	18.90	1	13,223	0.01%
2019/12/31	1	18.85	0	0.00	18.85	1	13,362	0.01%
2019/12/30	2	18.95	0	0.00	18.95	2	13,279	0.02%
2019/12/25	0	0.00	2	19.00	18.95	-2	13,347	-0.01%
2019/12/23	2	18.90	0	0.00	19.00	2	13,349	0.01%
2019/12/19	0	0.00	3	18.95	18.95	-3	13,215	-0.02%
2019/12/18	3	18.82	0	0.00	19.00	3	13,142	0.02%
2019/12/17	0	0.00	4	18.90	19.00	-4	12,963	-0.03%
2019/12/16	2	18.80	0	0.00	18.85	2	12,788	0.02%
2019/12/09	0	0.00	20	18.85	18.90	-20	12,554	-0.16%
2019/12/06	20	18.85	0	0.00	18.85	20	12,692	0.16%
2019/12/04	0	0.00	1	18.75	18.85	-1	12,621	-0.01%
2019/12/02	1	18.60	0	0.00	18.70	1	12,720	0.01%
2019/11/29	0	0.00	2	18.80	18.80	-2	12,669	-0.02%
2019/11/28	1	18.75	0	0.00	18.90	1	12,702	0.01%
2019/11/26	1	18.75	0	0.00	18.75	1	12,767	0.01%
2019/11/25	0	0.00	1	18.90	18.90	-1	11,634	-0.01%
2019/11/20	0	0.00	1	19.00	19.00	-1	11,701	-0.01%
2019/11/19	0	0.00	1	18.85	18.90	-1	11,818	-0.01%
2019/11/15	0	0.00	3	18.60	18.55	-3	11,897	-0.03%
2019/11/14	2	18.48	2	18.50	18.50	0	11,920	0.00%
2019/11/13	3	18.42	0	0.00	18.30	3	12,032	0.02%
2019/11/12	3	18.40	0	0.00	18.45	3	12,326	0.02%
2019/11/05	5	18.93	1	19.00	19.05	4	11,818	0.03%
2019/11/04	0	0.00	11	18.50	18.50	-11	11,147	-0.10%
2019/10/29	1	18.20	0	0.00	18.25	1	10,925	0.01%
2019/10/28	5	18.31	3.2	18.25	18.30	1.8	10,823	0.02%
2019/10/23	0	0.00	1	18.20	18.25	-1	10,716	-0.01%
2019/10/22	1	18.15	6	18.18	18.10	-5	10,629	-0.05%
2019/10/21	0	0.00	15	18.02	18.10	-15	10,523	-0.14%
2019/10/18	0	0.00	8	17.98	17.90	-8	10,529	-0.08%
2019/10/17	3	17.75	6	17.84	17.90	-3	10,518	-0.03%
2019/10/16	3	17.78	10	17.89	17.85	-7	10,294	-0.07%
2019/10/15	2	17.78	0	0.00	17.80	2	10,153	0.02%
2019/10/14	0	0.00	9	17.94	17.90	-9	10,099	-0.09%
2019/10/09	1	17.75	7	17.75	17.70	-6	10,220	-0.06%
2019/10/08	1	17.85	31	17.94	17.85	-30	10,332	-0.29%
2019/10/07	0	0.00	15	17.78	17.80	-15	10,323	-0.15%
2019/10/04	2	17.85	1	17.90	17.90	1	10,315	0.01%
2019/10/03	5	17.78	0	0.00	17.90	5	10,373	0.05%
2019/10/02	4	17.93	2	17.95	17.95	2	10,382	0.02%
2019/10/01	1	18.00	4	18.16	18.10	-3	10,359	-0.03%
2019/09/27	6	17.99	0	0.00	17.90	6	10,344	0.06%
2019/09/26	1	18.20	0	0.00	18.05	1	10,328	0.01%
2019/09/23	2	18.13	0	0.00	18.15	2	10,332	0.02%
2019/09/20	0	0.00	4	18.10	18.05	-4	10,415	-0.04%
2019/09/18	0	0.00	5	18.30	18.30	-5	10,329	-0.05%
2019/09/12	1	18.30	11	18.35	18.40	-10	10,709	-0.09%
2019/09/10	3	18.08	4	18.15	18.10	-1	10,699	-0.01%
2019/09/09	12	18.29	0	0.00	18.25	12	10,562	0.11%
2019/09/06	5	18.20	0	0.00	18.20	5	10,503	0.05%
2019/09/05	21	18.20	12	18.20	18.10	9	10,408	0.09%
2019/09/03	0	0.00	2	17.95	17.90	-2	10,260	-0.02%
2019/09/02	5	18.03	1	18.00	18.05	4	10,403	0.04%
2019/08/30	6	17.90	0	0.00	17.95	6	10,282	0.06%
2019/08/29	0	0.00	3	17.78	17.80	-3	10,150	-0.03%
2019/08/28	2	17.65	0	0.00	17.65	2	10,077	0.02%
2019/08/27	11	17.60	0	0.00	17.60	11	10,051	0.11%
2019/08/26	10	17.51	0	0.00	17.50	10	10,022	0.10%
2019/08/23	4	17.59	0	0.00	17.70	4	10,014	0.04%
2019/08/22	8	17.48	5	17.50	17.50	3	10,016	0.03%
2019/08/21	4	17.58	0	0.00	17.55	4	10,063	0.04%
2019/08/20	3	17.68	0	0.00	17.65	3	9,838	0.03%
2019/08/19	16	17.92	0	0.00	17.80	16	9,671	0.17%
2019/08/16	0	0.00	2	17.65	17.85	-2	9,614	-0.02%
2019/08/15	4	17.73	3	17.75	17.65	1	9,373	0.01%
2019/08/14	6	18.30	0	0.00	18.15	6	9,001	0.07%
2019/08/13	2	18.40	0	0.00	18.45	2	8,776	0.02%
2019/08/08	11	18.55	10	18.55	18.60	1	8,871	0.01%
2019/08/06	1	18.40	0	0.00	18.55	1	9,133	0.01%
2019/08/05	1	18.60	0	0.00	18.60	1	9,144	0.01%
2019/08/02	1	18.75	0	0.00	18.85	1	9,185	0.01%
2019/08/01	1	19.00	0	0.00	18.95	1	9,134	0.01%
2019/07/31	0	0.00	1	19.05	19.10	-1	9,115	-0.01%
2019/07/26	6	19.24	0	0.00	19.15	6	9,295	0.06%
2019/07/25	1	19.35	0	0.00	19.45	1	9,238	0.01%
2019/07/24	0	0.00	5	19.35	19.30	-5	9,258	-0.05%
2019/07/22	1	19.00	1	19.15	19.05	0	9,252	0.00%
2019/07/18	1	19.20	0	0.00	19.30	1	9,223	0.01%
2019/07/17	3	19.33	0	0.00	19.30	3	9,302	0.03%
2019/07/16	1	19.40	4	19.50	19.50	-3	9,336	-0.03%
2019/07/12	0	0.00	1	20.50	20.45	-1	9,324	-0.01%
2019/07/11	0	0.00	4	20.40	20.35	-4	9,311	-0.04%
2019/07/05	1	20.50	0	0.00	20.50	1	9,376	0.01%
2019/07/03	1	20.45	0	0.00	20.45	1	9,512	0.01%
2019/07/02	1	20.50	0	0.00	20.60	1	9,677	0.01%
2019/07/01	3	20.57	0	0.00	20.50	3	9,702	0.03%
2019/06/19	1	19.95	0	0.00	20.00	1	9,485	0.01%
2019/06/13	1	19.85	0	0.00	19.90	1	9,478	0.01%
2019/06/12	2	19.90	0	0.00	19.85	2	9,693	0.02%
2019/06/11	0	0.00	3	19.92	19.95	-3	9,714	-0.03%
2019/06/10	0	0.00	7	19.84	19.85	-7	9,677	-0.07%
2019/06/05	0	0.00	1	19.65	19.60	-1	9,583	-0.01%
2019/06/04	0	0.00	3	19.55	19.50	-3	9,617	-0.03%
2019/06/03	0	0.00	7	19.40	19.45	-7	9,660	-0.07%
2019/05/30	0	0.00	3	19.40	19.40	-3	9,586	-0.03%
2019/05/28	2	19.10	0	0.00	19.05	2	10,020	0.02%
2019/05/23	0	0.00	10	18.95	19.00	-10	10,196	-0.10%
2019/05/21	1	19.00	0	0.00	18.95	1	10,273	0.01%
2019/05/20	0	0.00	1	18.90	18.85	-1	10,214	-0.01%
2019/05/15	15	18.85	0	0.00	18.85	15	10,200	0.15%
2019/05/14	1	19.05	8	18.79	19.10	-7	10,188	-0.07%
2019/05/09	3	19.52	0	0.00	19.35	3	10,223	0.03%
2019/05/07	2	19.70	0	0.00	19.90	2	10,474	0.02%
2019/05/06	0	0.00	2	19.75	19.60	-2	10,626	-0.02%
2019/05/02	7	19.90	0	0.00	19.90	7	10,420	0.07%
2019/04/29	1	19.80	8	19.84	19.90	-7	10,433	-0.07%
2019/04/24	1	19.80	3	19.80	19.85	-2	10,465	-0.02%
2019/04/22	0	0.00	4	19.75	19.70	-4	10,346	-0.04%
2019/04/19	4	19.60	0	0.00	19.60	4	10,338	0.04%
2019/04/18	3	19.65	0	0.00	19.60	3	10,344	0.03%
2019/04/16	2	19.40	0	0.00	19.35	2	10,112	0.02%
2019/04/11	0	0.00	1	19.60	19.35	-1	10,102	-0.01%
2019/04/08	2	19.25	0	0.00	19.50	2	9,935	0.02%
2019/03/26	1	18.90	0	0.00	18.90	1	9,466	0.01%
2019/03/25	9	18.69	0	0.00	18.85	9	9,456	0.10%
2019/03/15	3	18.75	1	18.75	18.75	2	9,342	0.02%
2019/03/12	1	18.75	0	0.00	18.80	1	9,302	0.01%
2019/03/11	5	18.75	0	0.00	18.75	5	9,316	0.05%
2019/03/08	10	18.80	0	0.00	18.90	10	9,367	0.11%
2019/03/07	2	19.05	0	0.00	19.00	2	9,522	0.02%
2019/03/04	5	19.00	0	0.00	18.95	5	9,568	0.05%
2019/02/27	4	19.00	3	19.10	19.10	1	9,392	0.01%
2019/02/26	2	18.75	17	18.73	18.80	-15	9,065	-0.17%
2019/02/21	1	18.35	0	0.00	18.30	1	8,666	0.01%
2019/02/20	1	18.20	0	0.00	18.30	1	8,696	0.01%
2019/02/19	1	18.30	0	0.00	18.30	1	8,623	0.01%
2019/02/18	2	18.28	1	18.20	18.20	1	8,650	0.01%
2019/02/15	0	0.00	1	18.10	18.10	-1	8,676	-0.01%
2019/02/13	4	18.30	0	0.00	18.35	4	8,586	0.05%
2019/02/12	15	18.52	1	18.50	18.45	14	8,516	0.16%
2019/02/11	5	18.41	0	0.00	18.50	5	8,457	0.06%
2019/01/28	0	0.00	12	17.93	18.10	-12	7,968	-0.15%
2019/01/25	1	17.65	0	0.00	17.80	1	7,712	0.01%
2019/01/04	4	17.16	0	0.00	17.10	4	7,823	0.05%
2018/12/21	5	17.46	0	0.00	17.40	5	8,369	0.06%
2018/12/20	1	17.55	3	17.50	17.45	-2	8,301	-0.02%
2018/12/13	1	17.80	0	0.00	17.80	1	8,436	0.01%
2018/12/11	1	17.35	0	0.00	17.35	1	8,345	0.01%
2018/12/10	4	17.34	0	0.00	17.30	4	8,338	0.05%
2018/12/06	2	17.50	0	0.00	17.55	2	8,204	0.02%
2018/12/05	0	0.00	1	17.75	17.80	-1	7,978	-0.01%
2018/12/03	3	17.90	0	0.00	17.90	3	7,930	0.04%
2018/11/30	0	0.00	6	17.60	17.60	-6	7,810	-0.08%
2018/11/29	1	17.50	0	0.00	17.50	1	7,609	0.01%
2018/11/19	3	17.80	3	17.60	17.70	0	7,908	0.00%
2018/11/09	0	0.00	22	17.50	17.45	-22	7,957	-0.28%
2018/11/08	1	17.85	0	0.00	17.80	1	7,919	0.01%
2018/11/06	6	17.45	0	0.00	17.45	6	7,924	0.08%
2018/11/05	0	0.00	1	17.50	17.50	-1	8,001	-0.01%
2018/11/02	2	17.25	0	0.00	17.35	2	8,043	0.02%
2018/11/01	3	17.00	0	0.00	17.20	3	8,172	0.04%
2018/10/30	2	16.75	81	16.81	16.85	-79	8,051	-0.98%
2018/10/26	1	16.85	0	0.00	16.75	1	8,220	0.01%
2018/10/24	1	16.95	0	0.00	17.00	1	8,291	0.01%
2018/10/23	1	17.05	0	0.00	17.05	1	8,272	0.01%
2018/10/19	8	17.08	0	0.00	17.15	8	8,188	0.10%
2018/10/18	5	17.22	0	0.00	17.20	5	8,116	0.06%
2018/10/17	1	17.55	0	0.00	17.45	1	8,199	0.01%
2018/10/16	3	17.50	0	0.00	17.35	3	8,387	0.04%
2018/10/15	3	17.50	0	0.00	17.40	3	8,438	0.04%
2018/10/12	1	17.65	0	0.00	17.65	1	8,395	0.01%
2018/10/11	2	17.53	0	0.00	17.45	2	8,529	0.02%
2018/10/09	2	18.45	0	0.00	18.45	2	8,235	0.02%
2018/10/08	1	18.60	0	0.00	18.55	1	8,276	0.01%
2018/09/25	1	18.75	0	0.00	18.70	1	8,276	0.01%
2018/09/19	0	0.00	3	18.85	18.95	-3	8,299	-0.04%
2018/09/18	0	0.00	3	18.87	18.85	-3	8,354	-0.04%
2018/09/12	3	18.65	0	0.00	18.75	3	8,752	0.03%
2018/09/10	1	18.65	1	18.80	18.65	0	9,576	0.00%
2018/09/04	0	0.00	3	19.30	19.30	-3	9,746	-0.03%
2018/09/03	0	0.00	2	19.25	19.25	-2	9,787	-0.02%
2018/08/31	0	0.00	1	19.25	19.25	-1	9,839	-0.01%
2018/08/28	3	19.17	0	0.00	19.20	3	10,043	0.03%
2018/08/27	0	0.00	1	19.30	19.15	-1	9,975	-0.01%
2018/08/17	3	18.85	100	18.85	18.85	-97	9,630	-1.01%
2018/08/15	5	18.75	0	0.00	18.75	5	9,603	0.05%
2018/08/13	0	0.00	20	18.80	18.75	-20	9,580	-0.21%
2018/08/10	1	18.95	0	0.00	18.90	1	9,501	0.01%
2018/08/08	5	19.18	0	0.00	19.15	5	9,413	0.05%
2018/08/01	1	19.10	0	0.00	19.15	1	9,911	0.01%
2018/07/27	1	18.80	1	18.80	18.85	0	9,633	0.00%
2018/07/24	1	18.90	0	0.00	19.00	1	9,781	0.01%
2018/07/23	2	18.95	0	0.00	18.95	2	9,831	0.02%
2018/07/20	1	19.85	0	0.00	19.85	1	9,736	0.01%
2018/07/19	1	19.90	0	0.00	19.85	1	9,541	0.01%
2018/07/18	100	19.70	2	19.70	19.80	98	9,519	1.03%
2018/07/17	2	19.60	0	0.00	19.65	2	9,464	0.02%
2018/07/16	3	19.47	18	19.55	19.50	-15	9,272	-0.16%
2018/07/13	31	19.40	0	0.00	19.40	31	9,235	0.34%
2018/07/09	1	18.95	1	19.00	19.00	0	9,217	0.00%
2018/07/06	12	18.82	0	0.00	18.80	12	9,303	0.13%
2018/07/05	3	18.98	0	0.00	18.90	3	9,255	0.03%
2018/07/04	1	18.95	0	0.00	19.10	1	9,335	0.01%
2018/07/02	1	19.05	0	0.00	19.00	1	9,607	0.01%
2018/06/29	3	19.02	0	0.00	19.20	3	9,537	0.03%
2018/06/28	16	18.98	0	0.00	18.95	16	9,424	0.17%
2018/06/26	15	19.18	0	0.00	19.25	15	9,280	0.16%
2018/06/25	13	19.20	0	0.00	19.20	13	9,177	0.14%
2018/06/22	1	19.25	0	0.00	19.25	1	9,052	0.01%
2018/06/20	3	19.50	4	19.65	19.55	-1	8,960	-0.01%
2018/06/15	26	19.60	5	19.55	19.85	21	8,709	0.24%
2018/06/14	25	19.70	0	0.00	19.60	25	8,385	0.30%
2018/06/13	0	0.00	2	19.80	19.80	-2	8,281	-0.02%
2018/06/12	3	19.80	0	0.00	19.80	3	8,365	0.04%
2018/06/11	1	20.05	0	0.00	19.95	1	8,321	0.01%
2018/06/08	2	20.00	0	0.00	19.95	2	8,284	0.02%
2018/06/07	0	0.00	6	20.05	20.10	-6	8,253	-0.07%
2018/06/05	5	19.75	0	0.00	19.80	5	8,152	0.06%
2018/05/22	2	19.85	0	0.00	19.85	2	8,334	0.02%
2018/05/17	0	0.00	10	20.00	19.85	-10	8,628	-0.12%
2018/05/15	2	19.93	0	0.00	19.95	2	8,806	0.02%
2018/05/14	0	0.00	10	20.16	20.15	-10	9,130	-0.11%
2018/05/11	0	0.00	2	20.18	20.20	-2	9,149	-0.02%
2018/05/10	2	19.68	32	19.66	19.80	-30	9,003	-0.33%
2018/05/07	31	19.15	0	0.00	19.15	31	8,732	0.35%
2018/05/04	2	19.25	0	0.00	19.20	2	8,783	0.02%
2018/05/03	1	19.30	0	0.00	19.25	1	8,958	0.01%
2018/04/27	3	19.48	0	0.00	19.45	3	9,199	0.03%
2018/04/26	2	19.55	0	0.00	19.55	2	9,142	0.02%
2018/04/24	2	19.53	0	0.00	19.55	2	9,074	0.02%
2018/04/20	1	19.75	0	0.00	19.90	1	9,074	0.01%
2018/04/17	1	19.65	0	0.00	19.60	1	9,185	0.01%
2018/04/13	1	19.85	0	0.00	19.95	1	9,155	0.01%
2018/04/12	2	19.55	0	0.00	19.50	2	9,032	0.02%
2018/04/11	3	19.65	0	0.00	19.65	3	8,954	0.03%
2018/04/10	9	19.51	0	0.00	19.55	9	9,028	0.10%
2018/04/09	21	19.58	0	0.00	19.55	21	8,998	0.23%
2018/04/03	10	19.85	0	0.00	19.80	10	8,842	0.11%
2018/04/02	1	20.00	0	0.00	20.00	1	8,824	0.01%
2018/03/30	3	19.90	0	0.00	19.80	3	8,876	0.03%
2018/03/29	1	19.95	0	0.00	19.85	1	8,787	0.01%
2018/03/28	1	19.95	0	0.00	19.95	1	8,697	0.01%
2018/03/26	1	19.90	0	0.00	19.95	1	8,670	0.01%
2018/03/23	5	19.84	0	0.00	19.90	5	8,700	0.06%
2018/03/22	2	20.15	0	0.00	20.15	2	8,694	0.02%
2018/03/12	0	0.00	6	20.64	20.65	-6	8,523	-0.07%
2018/03/09	3	20.35	0	0.00	20.40	3	8,513	0.04%
2018/03/08	0	0.00	1	20.35	20.35	-1	8,510	-0.01%
2018/03/05	0	0.00	5	20.05	20.10	-5	8,948	-0.06%
2018/02/23	1	20.10	2	20.08	20.30	-1	8,758	-0.01%
2018/02/22	2	19.85	0	0.00	19.80	2	8,689	0.02%
2018/02/21	0	0.00	5	20.05	20.20	-5	8,691	-0.06%
2018/02/12	13	19.80	0	0.00	19.75	13	8,700	0.15%
2018/02/09	6	19.64	0	0.00	19.85	6	8,770	0.07%
2018/02/08	0	0.00	10	20.05	19.95	-10	8,772	-0.11%
2018/02/07	2	20.28	5	20.30	20.10	-3	8,787	-0.03%
2018/02/06	7	19.86	1	20.35	19.80	6	8,814	0.07%
2018/02/05	11	20.92	0	0.00	20.90	11	8,541	0.13%
2018/01/30	0	0.00	1	21.50	21.35	-1	8,911	-0.01%
2018/01/25	10	21.50	29	21.40	21.80	-19	8,693	-0.22%
2018/01/24	0	0.00	1.1	20.89	20.90	-1.1	8,270	-0.01%
2018/01/23	0	0.00	5	20.70	20.85	-5	8,710	-0.06%
2018/01/22	0	0.00	1	20.75	20.80	-1	8,832	-0.01%
2018/01/19	1	20.90	10	20.90	20.95	-9	8,918	-0.10%
2018/01/18	1	20.75	0	0.00	20.80	1	8,934	0.01%
2018/01/17	12	20.65	17	20.55	20.80	-5	8,968	-0.06%
2018/01/15	2	20.35	15	20.60	20.45	-13	8,988	-0.14%
2018/01/12	2	20.48	125	20.60	20.60	-123	9,018	-1.36%	大賣/鉅額交易
2018/01/11	7	20.26	2	20.30	20.30	5	8,971	0.06%
2018/01/10	20	20.75	0	0.00	20.75	20	8,930	0.22%
2018/01/09	1	20.90	0	0.00	20.90	1	9,020	0.01%
2018/01/08	0	0.00	1	21.15	21.25	-1	9,148	-0.01%
2018/01/05	1	20.95	0	0.00	21.10	1	9,232	0.01%
2018/01/04	20	20.85	420	20.90	20.90	-400	9,393	-4.26%	大賣/鉅額交易
2018/01/03	31	21.05	0	0.00	20.95	31	9,550	0.32%