仁寶 (2324)-元大-土城券商分點個股進出

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
38.50
漲跌
▼0.30
漲幅
-0.77%
成交量
14,400張
產業
上市電腦週邊類股
1839人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

仁寶 (2324)籌碼相關－元大-土城券商分點個股進出

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-土城券商分點個股進出
元大-土城券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/10	0	0.00	26	38.86	38.80	-26	21,976	-0.12%
2024/12/09	13	39.55	19.5	39.91	39.10	-6.5	21,667	-0.03%
2024/12/06	21	38.54	35	38.54	38.70	-14	20,629	-0.07%
2024/12/05	2	38.35	0	0.00	38.35	2	20,513	0.01%
2024/12/04	1	38.10	24.6	38.06	38.40	-23.6	20,414	-0.12%
2024/12/03	2	37.90	1	38.90	37.95	1	20,461	0.00%
2024/12/02	8	37.77	4	37.78	37.80	4	20,148	0.02%
2024/11/29	5	36.62	0	0.00	36.85	5	19,836	0.03%
2024/11/28	5	37.19	1	37.60	37.00	4	19,920	0.02%
2024/11/27	22	38.00	15.1	38.15	37.60	7	19,743	0.04%
2024/11/26	13	37.92	24	38.46	38.40	-11	19,522	-0.06%
2024/11/25	12	37.85	25	38.01	38.25	-13	19,147	-0.07%
2024/11/22	35	37.51	16	37.82	37.20	19	18,638	0.10%
2024/11/21	0	0.00	10	36.81	37.05	-10	18,269	-0.05%
2024/11/20	14	36.95	11	36.97	36.90	3	18,301	0.02%
2024/11/19	5	36.93	1	37.10	36.95	4	18,098	0.02%
2024/11/18	7	37.39	3	38.08	37.15	4	17,771	0.02%
2024/11/15	13	37.87	3.6	37.99	37.50	9.4	17,133	0.06%
2024/11/14	20	38.11	24	38.38	38.10	-4	16,754	-0.02%
2024/11/13	14	38.03	34	38.62	37.85	-20	16,150	-0.12%
2024/11/12	0	0.00	6	36.96	36.85	-6	15,117	-0.04%
2024/11/08	10.7	37.43	17.1	37.83	37.55	-6.5	14,730	-0.04%
2024/11/07	10	38.13	35	37.95	38.15	-25	14,401	-0.17%
2024/11/06	1	36.25	1	36.30	36.20	0	13,695	0.00%
2024/11/05	0	0.00	1	36.30	36.40	-1	13,639	-0.01%
2024/11/04	0	0.00	0.3	36.15	36.05	-0.3	13,833	0.00%
2024/11/01	0.3	36.10	6	36.15	36.10	-5.7	14,244	-0.04%
2024/10/30	0	0.00	1	35.80	35.85	-1	14,214	-0.01%
2024/10/29	0	0.00	1	36.15	36.00	-1	14,476	-0.01%
2024/10/28	0	0.00	9	36.17	36.30	-9	14,617	-0.06%
2024/10/25	0.6	36.05	13	36.12	36.20	-12.4	14,759	-0.08%
2024/10/24	1	35.75	1	35.85	35.80	0	15,077	0.00%
2024/10/23	1	35.85	0.1	35.95	35.85	0.9	15,351	0.01%
2024/10/22	0	0.00	1	36.25	36.20	-1	15,611	-0.01%
2024/10/21	0	0.00	6	35.77	36.00	-6	15,834	-0.04%
2024/10/18	0	0.00	21.2	35.70	35.50	-21.2	16,017	-0.13%
2024/10/17	0	0.00	19.1	35.55	35.50	-19.1	16,027	-0.12%
2024/10/16	1	34.70	1	34.90	35.00	0	15,954	0.00%
2024/10/15	0	0.00	9	35.01	35.10	-9	15,977	-0.06%
2024/10/14	0	0.00	1	35.05	34.75	-1	15,997	-0.01%
2024/10/11	1	34.90	3	34.78	34.90	-2	16,152	-0.01%
2024/10/09	0	0.00	7	34.50	34.50	-7	16,284	-0.04%
2024/10/07	1	33.95	1	34.00	34.20	0	16,709	0.00%
2024/10/04	3	34.17	1	34.80	33.95	2	16,858	0.01%
2024/10/01	3	33.98	11	34.10	34.50	-8	16,703	-0.05%
2024/09/30	4.4	33.68	7	33.56	33.30	-2.6	16,742	-0.02%
2024/09/27	0	0.00	3	33.72	33.50	-3	16,868	-0.02%
2024/09/26	2	33.58	0	0.00	33.30	2	17,130	0.01%
2024/09/25	0	0.00	6	33.98	33.90	-6	17,253	-0.03%
2024/09/24	0	0.00	4.6	33.81	33.85	-4.6	17,319	-0.03%
2024/09/23	0	0.00	1	33.85	33.40	-1	17,489	-0.01%
2024/09/20	0	0.00	1	33.90	33.50	-1	17,646	-0.01%
2024/09/19	0	0.00	8	33.73	33.75	-8	17,663	-0.05%
2024/09/18	2	33.55	5	33.75	33.30	-3	17,999	-0.02%
2024/09/16	0	0.00	9	34.08	34.15	-9	18,385	-0.05%
2024/09/13	4	33.79	0	0.00	33.85	4	18,702	0.02%
2024/09/12	0	0.00	8	33.40	33.60	-8	19,100	-0.04%
2024/09/10	0	0.00	6	33.11	32.65	-6	19,176	-0.03%
2024/09/09	0	0.00	35	32.35	33.10	-35	19,276	-0.18%
2024/09/06	1	31.95	0	0.00	32.75	1	19,256	0.01%
2024/09/04	10	31.31	3	31.73	31.95	7	19,592	0.04%
2024/09/03	3	33.07	4	33.08	32.90	-1	19,516	-0.01%
2024/09/02	0	0.00	7	33.32	33.25	-7	19,716	-0.04%
2024/08/30	2	33.33	0	0.00	33.20	2	20,149	0.01%
2024/08/29	2	33.15	5	33.45	33.40	-3	20,901	-0.01%
2024/08/28	16	33.26	5	33.25	33.25	11	21,468	0.05%
2024/08/27	13	33.27	6	33.41	33.65	7	22,180	0.03%
2024/08/26	1	33.00	2	33.90	33.75	-1	22,427	0.00%
2024/08/23	1	33.10	0	0.00	32.85	1	22,611	0.00%
2024/08/20	0	0.00	5	32.70	32.50	-5	24,137	-0.02%
2024/08/19	0.2	32.30	0	0.00	32.05	0.2	25,473	0.00%
2024/08/16	0	0.00	2	32.35	32.30	-2	27,966	-0.01%
2024/08/15	0	0.00	13.5	32.09	32.00	-13.5	28,084	-0.05%
2024/08/14	4.2	32.20	4	32.75	31.70	0.2	27,997	0.00%
2024/08/13	31	31.09	1	31.05	31.00	30	27,731	0.11%
2024/08/12	14.1	30.90	4	31.15	31.25	10.1	28,024	0.04%
2024/08/09	1.1	31.18	0	0.00	30.85	1.1	28,409	0.00%
2024/08/08	6	30.20	0	0.00	30.05	6	29,532	0.02%
2024/08/07	5.1	30.79	0	0.00	30.95	5.1	29,376	0.02%
2024/08/06	1.2	29.48	13	29.59	29.55	-11.8	29,469	-0.04%
2024/08/05	9	29.96	6	29.65	29.55	3	29,491	0.01%
2024/08/02	15	31.64	0.1	31.95	31.65	14.9	29,226	0.05%
2024/08/01	0	0.00	1	32.25	32.40	-1	29,304	0.00%
2024/07/31	2.1	31.68	0	0.00	31.45	2.1	29,136	0.01%
2024/07/30	3	30.90	0.1	31.00	31.75	2.9	28,954	0.01%
2024/07/29	4	31.85	0	0.00	31.60	4	29,087	0.01%
2024/07/23	6.3	33.06	31	33.02	33.05	-24.7	28,558	-0.09%
2024/07/22	27.1	32.29	1	33.25	32.45	26.1	28,407	0.09%
2024/07/19	6.1	33.84	2	33.60	33.60	4.1	28,168	0.01%
2024/07/17	2.1	34.63	2	34.98	34.60	0.1	28,178	0.00%
2024/07/16	1	34.80	1	34.80	34.90	0	28,338	0.00%
2024/07/15	6	34.82	0	0.00	34.65	6	28,591	0.02%
2024/07/12	10	35.29	1	35.50	35.50	9	28,538	0.03%
2024/07/11	2	35.00	1	35.55	35.30	1	28,452	0.00%
2024/07/10	11.3	35.09	22	35.06	34.90	-10.7	28,581	-0.04%
2024/07/09	7	34.24	11	34.19	34.10	-4	28,263	-0.01%
2024/07/08	4	34.59	5	34.61	34.60	-1	28,296	0.00%
2024/07/05	6	34.76	20	34.87	34.80	-14	28,337	-0.05%
2024/07/04	31.1	34.42	4	34.69	34.30	27.1	28,464	0.10%
2024/07/03	0	0.00	10	34.15	34.65	-10	28,199	-0.04%
2024/07/02	11.4	33.87	1	33.90	33.80	10.4	28,239	0.04%
2024/07/01	13	34.38	0	0.00	34.30	13	28,193	0.05%
2024/06/28	3	34.83	0	0.00	34.70	3	28,308	0.01%
2024/06/27	8	34.84	1	34.90	34.80	7	28,413	0.02%
2024/06/25	14	34.91	16	35.37	35.20	-2	29,515	-0.01%
2024/06/24	19	35.22	6	35.23	35.25	13	29,260	0.04%
2024/06/21	27	35.99	1	36.05	35.85	26	29,159	0.09%
2024/06/20	7	36.22	5	36.40	36.25	2	28,916	0.01%
2024/06/19	1	35.76	1	36.10	36.20	0	29,081	0.00%
2024/06/18	25.1	36.05	2	36.05	36.05	23.1	29,054	0.08%
2024/06/14	15	35.66	0	0.00	35.75	15	29,813	0.05%
2024/06/13	2	35.90	1	35.70	35.85	1	29,810	0.00%
2024/06/12	4	35.49	3.8	35.47	35.50	0.2	30,293	0.00%
2024/06/11	19	35.76	4.3	35.75	35.70	14.7	30,359	0.05%
2024/06/07	10	36.20	6	36.45	36.10	4	30,372	0.01%
2024/06/06	17	36.49	6	36.78	36.35	11	30,722	0.04%
2024/06/05	16	36.49	4	36.66	36.30	12	30,748	0.04%
2024/06/04	51	37.45	21.1	37.15	36.90	29.9	30,745	0.10%
2024/06/03	25	37.54	47.1	37.37	37.50	-22.1	30,451	-0.07%
2024/05/31	10.1	37.12	2	37.03	37.05	8.1	30,470	0.03%
2024/05/30	16	37.39	1	37.35	37.15	15	30,247	0.05%
2024/05/29	10	38.07	7	38.02	38.10	3	33,697	0.01%
2024/05/28	13.2	38.72	10	38.81	38.60	3.2	33,602	0.01%
2024/05/27	28	39.00	37	39.15	39.30	-9	33,649	-0.03%
2024/05/24	55.2	38.30	24	38.82	38.50	31.2	33,871	0.09%
2024/05/23	67	38.86	10	39.29	38.15	57	33,266	0.17%
2024/05/22	28.5	40.12	76.9	39.19	40.30	-48.3	32,107	-0.15%
2024/05/21	5.8	36.31	6	36.50	36.75	-0.2	29,821	0.00%
2024/05/20	5	36.77	3	36.95	36.75	2	29,697	0.01%
2024/05/17	17.2	37.21	1.1	37.23	37.10	16.1	29,730	0.05%
2024/05/16	1	37.35	13.1	37.59	37.45	-12.1	29,809	-0.04%
2024/05/15	16	37.22	15	37.75	36.55	1	30,121	0.00%
2024/05/14	16	37.71	86.1	37.76	37.35	-70.1	30,051	-0.23%
2024/05/13	8.3	36.28	0	0.00	36.50	8.3	28,937	0.03%
2024/05/10	1.1	35.67	9	36.07	36.40	-7.9	29,174	-0.03%
2024/05/09	0	0.00	1.4	36.11	36.25	-1.4	29,187	0.00%
2024/05/08	0	0.00	2	35.80	36.00	-2	29,033	-0.01%
2024/05/07	16.1	35.10	12	35.31	35.60	4	29,106	0.01%
2024/05/06	3	35.67	4	35.74	35.60	-1	29,050	0.00%
2024/05/03	6	35.28	2	35.80	35.10	4	29,716	0.01%
2024/05/02	10	34.97	0	0.00	35.05	10	30,087	0.03%
2024/04/30	9	36.04	7	35.95	35.80	2	30,122	0.01%
2024/04/29	6	36.35	12	36.50	36.35	-6	30,559	-0.02%
2024/04/26	3	35.90	4	35.96	36.00	-1	31,554	0.00%
2024/04/25	17	35.25	7	35.30	35.50	10	32,093	0.03%
2024/04/24	1	34.90	19.1	35.48	35.50	-18.1	32,671	-0.06%
2024/04/23	0	0.00	2	35.00	34.50	-2	32,739	-0.01%
2024/04/22	19	34.58	3	34.45	34.20	16	32,862	0.05%
2024/04/19	18	35.44	1	34.80	35.30	17	32,811	0.05%
2024/04/18	23	36.07	17	36.02	36.05	6	32,823	0.02%
2024/04/17	20	35.58	27	35.62	35.60	-7	33,090	-0.02%
2024/04/16	5	35.55	2	35.98	35.30	3	33,636	0.01%
2024/04/15	1.2	36.42	1	36.50	36.30	0.2	34,543	0.00%
2024/04/12	12.1	36.53	11	36.66	36.40	1.1	35,140	0.00%
2024/04/11	15	36.46	2	36.93	36.85	13	35,475	0.04%
2024/04/10	23	37.19	15.7	37.27	36.60	7.4	36,142	0.02%
2024/04/09	6	36.44	2	36.48	36.45	4	36,798	0.01%
2024/04/08	9.2	36.05	2	35.85	35.95	7.2	37,651	0.02%
2024/04/03	16	36.63	1	37.00	36.55	15	38,743	0.04%
2024/04/02	15	36.81	5.1	36.87	36.85	10	40,335	0.02%
2024/04/01	7.2	36.49	0.2	36.45	36.55	7	42,947	0.02%
2024/03/29	41.3	35.72	2	36.09	36.20	39.3	45,500	0.09%
2024/03/28	1	38.25	1	38.20	38.30	0	46,371	0.00%
2024/03/27	6	38.10	1	38.25	38.10	5	47,113	0.01%
2024/03/26	12.6	38.05	12	37.98	37.90	0.6	49,405	0.00%
2024/03/25	8	38.74	17	38.85	38.55	-9	53,777	-0.02%
2024/03/22	31.2	38.91	41.1	38.66	38.65	-9.9	54,284	-0.02%
2024/03/21	6	38.23	22	38.45	38.40	-16	54,988	-0.03%
2024/03/20	6	37.98	44.1	38.13	37.90	-38.1	54,984	-0.07%
2024/03/19	7	37.21	6	37.37	37.20	1	55,002	0.00%
2024/03/18	7	36.79	0	0.00	36.90	7	55,410	0.01%
2024/03/15	3.1	36.48	2	36.75	37.00	1.1	55,491	0.00%
2024/03/14	0	0.00	3	36.95	36.65	-3	55,260	-0.01%
2024/03/13	27	37.31	6.5	37.28	36.70	20.5	55,030	0.04%
2024/03/12	15	36.27	12.1	36.53	37.20	2.9	54,872	0.01%
2024/03/11	3	36.72	3	36.78	36.90	0	54,603	0.00%
2024/03/08	11	36.81	15.3	36.90	36.65	-4.3	54,474	-0.01%
2024/03/07	38.3	36.68	7	36.99	36.55	31.3	54,118	0.06%
2024/03/06	15	37.66	2	37.63	37.55	13	53,599	0.02%
2024/03/05	28	37.90	13	37.93	37.80	15	53,461	0.03%
2024/03/04	47.2	39.00	129.4	39.62	38.00	-82.2	52,965	-0.16%	大賣/
2024/03/01	6.3	36.53	6.6	36.71	36.70	-0.3	49,312	0.00%
2024/02/29	13.1	35.87	2	35.90	36.50	11.1	49,162	0.02%
2024/02/27	14.3	36.92	25	37.52	36.50	-10.7	48,643	-0.02%
2024/02/26	9	35.93	6	36.08	36.00	3	47,815	0.01%
2024/02/23	5	36.57	7	36.61	36.20	-2	47,759	0.00%
2024/02/22	21.5	36.96	9	36.68	36.75	12.5	47,852	0.03%
2024/02/21	2	36.55	21	36.64	36.75	-19	47,736	-0.04%
2024/02/20	25	36.68	2	36.70	36.80	23	47,744	0.05%
2024/02/19	21	36.65	12	36.76	36.90	9	47,640	0.02%
2024/02/16	12.3	36.82	7.1	36.80	36.85	5.2	47,432	0.01%
2024/02/15	14.2	35.65	0	0.00	35.80	14.2	46,988	0.03%
2024/02/05	0.1	35.95	20	35.53	35.90	-20	46,768	-0.04%
2024/02/02	30	36.37	23	35.82	35.80	7	46,629	0.02%
2024/02/01	5.1	36.14	6.2	35.96	36.40	-1.1	46,487	0.00%
2024/01/31	5.4	35.89	2	35.88	35.85	3.4	46,345	0.01%
2024/01/30	15.5	36.27	5	36.00	36.00	10.5	46,228	0.02%
2024/01/29	2	36.25	2.1	36.26	36.35	-0.1	46,094	0.00%
2024/01/26	28.9	35.58	0	0.00	35.50	28.9	45,936	0.06%
2024/01/25	36	37.34	44	37.25	37.20	-8	45,153	-0.02%
2024/01/24	10.1	37.05	1	36.85	36.85	9.1	44,784	0.02%
2024/01/23	12.1	37.27	23	37.38	37.55	-10.9	44,688	-0.02%
2024/01/22	15	37.49	17	37.45	37.60	-2	44,242	0.00%
2024/01/19	6	35.37	15	35.97	36.30	-9	43,240	-0.02%
2024/01/18	14	34.95	6	34.83	34.80	8	42,754	0.02%
2024/01/17	0.3	34.77	0	0.00	34.55	0.3	42,118	0.00%
2024/01/16	10.1	35.02	3	34.90	35.00	7.1	41,998	0.02%
2024/01/15	13.1	35.70	1	35.65	35.55	12.1	41,748	0.03%
2024/01/12	4.1	35.46	0	0.00	35.60	4.1	41,713	0.01%
2024/01/11	8	35.98	4	35.96	36.10	4	41,571	0.01%
2024/01/10	13.2	36.16	9	36.01	35.85	4.2	41,583	0.01%
2024/01/09	35	37.31	28	37.28	36.95	7	41,042	0.02%
2024/01/08	10	37.59	4.5	37.91	37.75	5.5	40,032	0.01%
2024/01/05	21	37.16	21.5	37.05	36.95	-0.5	39,758	0.00%
2024/01/04	8	37.33	2.2	37.20	37.30	5.9	39,379	0.01%
2024/01/03	28	38.72	24	38.33	38.10	4	38,862	0.01%
2024/01/02	31	39.62	30	39.07	39.55	1	38,130	0.00%
2023/12/29	32	39.47	142.2	39.72	39.85	-110.2	37,329	-0.30%	大賣/鉅額交易
2023/12/28	29.1	39.40	28.2	39.57	38.95	0.9	36,084	0.00%
2023/12/27	47.2	39.85	61	40.18	40.20	-13.8	34,511	-0.04%
2023/12/26	69	38.66	108.2	38.78	39.05	-39.2	31,846	-0.12%	大賣/
2023/12/25	52	37.09	52	37.20	37.10	0	29,191	0.00%
2023/12/22	17.3	36.19	33	36.00	36.10	-15.7	27,245	-0.06%
2023/12/21	26	36.96	17	36.91	36.70	9	26,262	0.03%
2023/12/20	25	36.63	171.5	36.95	37.40	-146.5	23,885	-0.61%	大賣/鉅額交易
2023/12/19	8.7	33.97	4	33.76	34.00	4.7	19,249	0.02%
2023/12/18	5.1	34.59	40	34.79	34.60	-34.9	18,792	-0.19%
2023/12/15	6.1	33.43	8	33.24	33.05	-1.9	17,746	-0.01%
2023/12/14	36.1	33.91	33.7	33.83	33.65	2.4	17,422	0.01%
2023/12/13	9	33.32	75.4	33.16	33.75	-66.4	16,926	-0.39%
2023/12/12	1	32.55	20	32.00	32.00	-19	16,677	-0.11%
2023/12/11	5	31.61	7.6	31.95	32.20	-2.6	16,723	-0.02%
2023/12/08	0	0.00	1	31.20	31.20	-1	16,423	-0.01%
2023/12/07	27	31.27	3	31.02	30.95	24	16,698	0.14%
2023/12/06	42	31.30	15	31.10	31.25	27	16,978	0.16%
2023/12/05	2.1	30.35	2	30.45	30.40	0.1	16,872	0.00%
2023/12/04	1.1	30.75	4	30.55	30.60	-2.9	17,041	-0.02%
2023/12/01	6	30.51	21.1	30.55	30.35	-15.1	17,274	-0.09%
2023/11/30	3	30.60	6	30.80	30.90	-3	17,485	-0.02%
2023/11/29	5.1	30.90	4	31.00	30.75	1.1	17,308	0.01%
2023/11/28	1	30.85	5	30.79	30.65	-4	17,447	-0.02%
2023/11/27	11	30.54	8	30.79	30.35	3	18,073	0.02%
2023/11/24	10	30.53	3	30.45	30.25	7	18,300	0.04%
2023/11/22	8	30.79	2	31.15	30.80	6	19,074	0.03%
2023/11/21	8.1	30.94	17.2	31.06	31.20	-9.1	19,818	-0.05%
2023/11/20	13	30.49	6	30.64	30.75	7	20,759	0.03%
2023/11/17	3.1	30.36	5	30.28	30.35	-1.9	21,344	-0.01%
2023/11/16	4	30.11	6	30.32	30.00	-2	22,307	-0.01%
2023/11/15	4	30.43	14	30.53	30.25	-10	23,218	-0.04%
2023/11/14	7.3	29.95	0	0.00	30.25	7.3	24,883	0.03%
2023/11/13	0	0.00	9	30.18	30.10	-9	27,522	-0.03%
2023/11/10	3	29.50	2	29.50	29.75	1	29,703	0.00%
2023/11/09	9.1	29.58	0	0.00	29.60	9.1	33,727	0.03%
2023/11/08	3	30.00	10	29.99	29.95	-7	35,377	-0.02%
2023/11/07	11	29.36	3	29.47	29.40	8	35,719	0.02%
2023/11/06	2	29.80	7	29.77	29.80	-5	36,046	-0.01%
2023/11/03	1.1	29.00	0	0.00	28.95	1.1	36,127	0.00%
2023/11/02	5.2	29.25	11.3	29.23	29.10	-6.1	36,526	-0.02%
2023/11/01	2	28.65	1	28.85	28.70	1	36,874	0.00%
2023/10/31	1.1	28.11	21	28.22	28.05	-19.9	37,021	-0.05%
2023/10/30	2	28.78	10	28.84	28.80	-8	37,252	-0.02%
2023/10/27	7.1	29.21	1	29.50	29.05	6.1	37,367	0.02%
2023/10/26	0	0.00	1	29.20	29.05	-1	37,935	0.00%
2023/10/25	0	0.00	1	29.05	29.05	-1	38,055	0.00%
2023/10/24	12	29.33	18	29.31	29.45	-6	38,267	-0.02%
2023/10/23	1.1	28.46	4	28.50	28.45	-2.9	38,367	-0.01%
2023/10/20	2	28.70	2	28.88	28.80	0	39,091	0.00%
2023/10/19	1	29.05	3	29.10	29.25	-2	39,612	-0.01%
2023/10/18	10.3	28.73	33.1	28.74	28.95	-22.8	40,159	-0.06%
2023/10/17	6.4	29.53	0	0.00	29.35	6.4	40,677	0.02%
2023/10/16	5.1	29.75	22	29.77	29.50	-16.9	43,130	-0.04%
2023/10/13	13.2	29.94	11	30.00	30.20	2.2	46,846	0.00%
2023/10/12	19	30.61	2	30.55	30.80	17	48,229	0.04%
2023/10/11	0	0.00	3	30.75	30.80	-3	48,798	-0.01%
2023/10/06	4.1	30.55	0	0.00	30.50	4.1	50,264	0.01%
2023/10/05	1	30.60	5	30.85	30.85	-4	50,285	-0.01%
2023/10/04	3	30.42	1	30.45	30.50	2	50,368	0.00%
2023/10/03	0	0.00	2	31.25	30.90	-2	50,569	0.00%
2023/10/02	3	30.88	0	0.00	30.90	3	50,758	0.01%
2023/09/28	2	30.65	0	0.00	30.70	2	50,653	0.00%
2023/09/27	0	30.95	0	0.00	31.00	0	50,576	0.00%
2023/09/26	0	0.00	2	30.85	30.70	-2	50,905	0.00%
2023/09/25	0.1	30.65	0	0.00	30.60	0.1	51,029	0.00%
2023/09/22	1	30.60	0	0.00	30.85	1	51,327	0.00%
2023/09/21	10.3	30.35	4	30.51	30.55	6.3	51,904	0.01%
2023/09/20	1.1	31.05	0	0.00	30.55	1.1	51,754	0.00%
2023/09/19	1	31.00	0	0.00	30.95	1	51,653	0.00%
2023/09/18	7	31.09	8	31.06	31.05	-1	51,861	0.00%
2023/09/15	17	31.76	1	31.80	31.80	16	52,131	0.03%
2023/09/14	13	31.91	7	31.94	31.85	6	52,095	0.01%
2023/09/13	11	31.20	1	31.40	31.40	10	52,884	0.02%
2023/09/12	21	31.05	13	31.40	31.35	8	54,129	0.01%
2023/09/11	13.1	31.24	6	30.84	30.80	7.1	54,301	0.01%
2023/09/08	15	31.82	3	31.55	31.75	12	54,225	0.02%
2023/09/07	24.1	31.59	4	31.75	31.40	20.1	54,489	0.04%
2023/09/06	12	31.98	11	31.98	32.00	1	54,459	0.00%
2023/09/05	11.1	31.99	8	31.91	32.00	3.1	54,492	0.01%
2023/09/04	5	31.51	1	31.65	31.85	4	54,597	0.01%
2023/09/01	2	32.00	7	31.98	31.80	-5	54,596	-0.01%
2023/08/31	26	32.00	6	31.88	31.90	20	54,525	0.04%
2023/08/30	17	32.98	3	32.82	32.90	14	54,063	0.03%
2023/08/29	2	33.10	1	33.10	33.35	1	54,588	0.00%
2023/08/28	11	32.90	14	32.92	33.00	-3	54,608	-0.01%
2023/08/25	29	32.98	9	33.02	33.15	20	55,001	0.04%
2023/08/24	25	34.13	24	33.99	33.95	1	54,612	0.00%
2023/08/23	31.3	34.41	14	34.46	34.40	17.3	54,144	0.03%
2023/08/22	45	35.12	46.2	35.06	34.75	-1.2	54,201	0.00%
2023/08/21	29	34.96	29	34.90	34.65	0	53,634	0.00%
2023/08/18	100.4	35.66	37.1	36.07	34.75	63.3	53,128	0.12%
2023/08/17	109.3	36.91	81.4	36.95	37.00	28	51,737	0.05%	大買/
2023/08/16	63.7	35.13	86	35.18	35.95	-22.3	49,308	-0.05%
2023/08/15	60.3	35.21	119.6	35.67	35.80	-59.3	47,305	-0.13%	大賣/
2023/08/14	35	32.84	47.9	32.78	32.75	-12.9	43,592	-0.03%
2023/08/11	1	30.55	1	30.85	30.75	0	42,224	0.00%
2023/08/10	14.1	29.95	0	0.00	30.00	14.1	42,016	0.03%
2023/08/09	1	31.35	14	31.53	31.55	-13	41,821	-0.03%
2023/08/08	3	31.19	2	31.30	31.40	1	41,932	0.00%
2023/08/07	1	31.05	11	30.90	30.95	-10	41,845	-0.02%
2023/08/04	0.1	30.02	4	30.05	30.05	-3.9	41,764	-0.01%
2023/08/02	13.1	29.40	3	30.05	29.45	10.1	41,937	0.02%
2023/08/01	1.1	30.19	2	30.43	30.30	-0.9	41,504	0.00%
2023/07/31	14.4	30.89	7	31.52	30.45	7.4	41,356	0.02%
2023/07/28	5	31.30	0	0.00	31.30	5	40,709	0.01%
2023/07/27	10.2	31.04	3	31.27	30.95	7.2	40,510	0.02%
2023/07/26	1.1	31.31	0	0.00	31.65	1.1	40,367	0.00%
2023/07/25	11	32.24	13	32.13	31.80	-2	40,130	0.00%
2023/07/24	6.8	31.44	3	31.58	31.65	3.8	39,360	0.01%
2023/07/21	4	30.97	6	30.68	31.05	-2	38,783	-0.01%
2023/07/20	16.5	30.72	14.2	30.58	30.45	2.3	38,203	0.01%
2023/07/19	65	31.77	25	32.39	31.10	39.9	37,560	0.11%
2023/07/18	107.1	35.81	62	35.26	34.45	45.1	35,272	0.13%	大買/
2023/07/17	80	32.00	62.2	33.17	33.55	17.8	31,798	0.06%
2023/07/14	15.3	30.08	1	29.95	30.50	14.3	30,673	0.05%
2023/07/13	37	31.34	248.3	31.06	30.55	-211.3	30,077	-0.70%	大賣/鉅額交易
2023/07/12	11	29.40	0	0.00	29.55	11	28,557	0.04%
2023/07/11	0.1	28.65	1.1	28.75	28.95	-1.1	28,473	0.00%
2023/07/10	3	28.40	2	28.50	28.70	1	28,477	0.00%
2023/07/07	7.1	28.93	10.1	29.15	29.20	-3	28,339	-0.01%
2023/07/06	5.1	29.65	0	30.05	29.80	5	28,080	0.02%
2023/07/05	0.1	30.10	0.2	30.22	30.05	-0.1	27,977	0.00%
2023/07/04	3.3	30.36	14.3	30.28	30.25	-11	28,041	-0.04%
2023/07/03	1	29.45	7	29.29	29.70	-6	27,839	-0.02%
2023/06/30	14	28.95	0	0.00	29.25	14	27,788	0.05%
2023/06/29	10	29.72	8	29.99	29.50	2	27,774	0.01%
2023/06/28	10	28.80	10	28.90	29.05	0	27,222	0.00%
2023/06/27	2.1	28.63	1	28.70	28.75	1.1	27,184	0.00%
2023/06/26	1.3	29.19	20	29.05	29.10	-18.7	27,173	-0.07%
2023/06/21	0	29.00	4	29.00	29.35	-4	27,009	-0.01%
2023/06/20	3	28.42	7	28.69	28.90	-4	26,804	-0.01%
2023/06/19	34.2	28.15	4	28.33	28.55	30.2	26,509	0.11%
2023/06/16	4	30.01	17.1	29.95	29.90	-13.1	25,537	-0.05%
2023/06/15	2.1	28.55	1.2	28.51	28.70	0.8	24,314	0.00%
2023/06/14	6	28.55	0	0.00	28.55	6	24,163	0.02%
2023/06/13	8	28.91	2	29.00	29.00	6	24,213	0.02%
2023/06/12	2.2	28.60	0.9	28.45	28.50	1.3	23,926	0.01%
2023/06/09	0	0.00	4	28.70	28.85	-4	23,889	-0.02%
2023/06/08	12	28.65	22	28.44	28.20	-10	23,909	-0.04%
2023/06/07	0	0.00	2	28.20	28.45	-2	23,649	-0.01%
2023/06/06	6	28.13	0.4	28.00	28.00	5.7	23,409	0.02%
2023/06/05	3.1	28.25	1	28.45	28.25	2.1	23,204	0.01%
2023/06/02	14	27.80	14.7	28.27	28.40	-0.7	22,916	0.00%
2023/06/01	9.2	27.14	2	26.98	27.30	7.2	22,195	0.03%
2023/05/31	1	27.45	1.4	27.62	27.85	-0.4	21,705	0.00%
2023/05/30	4	27.41	11	27.41	27.55	-7	20,963	-0.03%
2023/05/29	6	28.07	1.6	28.03	28.15	4.5	20,625	0.02%
2023/05/26	3	27.35	6	27.68	27.55	-3	19,923	-0.02%
2023/05/25	0	26.85	4	26.93	27.35	-4	19,340	-0.02%
2023/05/24	0	0.00	7.5	26.62	27.00	-7.5	18,896	-0.04%
2023/05/23	5.1	26.23	13	26.45	26.45	-7.9	18,417	-0.04%
2023/05/22	0	0.00	15	26.75	26.70	-15	18,037	-0.08%
2023/05/19	0	0.00	1	26.30	26.40	-1	17,650	-0.01%
2023/05/18	2	26.33	7.1	26.65	26.45	-5.1	17,539	-0.03%
2023/05/17	0	0.00	104	26.29	26.35	-104	17,261	-0.60%	大賣/鉅額交易
2023/05/16	0	0.00	6	25.90	26.00	-6	16,926	-0.04%
2023/05/15	0.1	25.90	3	25.85	25.90	-2.9	16,867	-0.02%
2023/05/12	2	25.67	15	25.76	25.85	-13	16,744	-0.08%
2023/05/11	2	25.67	15	25.76	25.85	-13	16,429	-0.08%
2023/05/10	7	25.41	15.3	25.50	25.60	-8.3	16,053	-0.05%
2023/05/09	0	0.00	15	25.18	25.35	-15	15,868	-0.09%
2023/05/08	0	0.00	1	24.60	24.60	-1	15,673	-0.01%
2023/05/04	240	24.18	0	0.00	24.15	240	15,642	1.53%	大買/鉅額交易
2023/05/03	0	0.00	3	24.33	24.40	-3	15,683	-0.02%
2023/04/25	4.3	23.65	3	23.75	23.70	1.3	15,642	0.01%
2023/04/24	12	24.02	0.4	24.15	23.95	11.7	15,494	0.08%
2023/04/21	11	24.54	2.5	24.38	24.40	8.5	15,237	0.06%
2023/04/20	17.1	24.29	2	24.28	24.15	15.1	14,956	0.10%
2023/04/19	2	25.63	34	25.72	25.65	-32	14,496	-0.22%
2023/04/18	2	25.15	38	25.14	25.15	-36	13,798	-0.26%
2023/04/17	16	25.17	10	25.31	25.15	6	13,663	0.04%
2023/04/14	1	25.25	20	25.25	25.25	-19	13,369	-0.14%
2023/04/13	10	25.66	2	25.80	25.55	8	13,242	0.06%
2023/04/12	6	25.71	1	25.80	25.75	5	13,085	0.04%
2023/04/10	1	25.65	0	0.00	25.65	1	12,817	0.01%
2023/04/07	5	25.50	18	25.49	25.65	-13	12,730	-0.10%
2023/04/06	1	25.05	8	25.34	25.45	-7	12,503	-0.06%
2023/03/31	1.1	25.26	5	25.30	25.25	-3.9	12,322	-0.03%
2023/03/30	0	0.00	38	25.05	25.25	-38	12,469	-0.30%
2023/03/29	0	0.00	2	24.75	24.80	-2	12,536	-0.02%
2023/03/27	1	24.75	0	0.00	24.75	1	13,389	0.01%
2023/03/24	1	24.75	1	24.80	24.70	0	13,798	0.00%
2023/03/23	5	24.85	4	24.85	24.85	1	13,642	0.01%
2023/03/22	0	0.00	7	24.53	24.70	-7	13,471	-0.05%
2023/03/20	6	24.08	0	0.00	24.00	6	13,388	0.04%
2023/03/17	4.1	24.22	0	24.30	24.20	4	13,338	0.03%
2023/03/16	0.1	23.85	1	23.85	24.20	-0.9	13,026	-0.01%
2023/03/15	4.5	24.32	0	0.00	24.25	4.5	12,778	0.04%
2023/03/14	0.1	24.40	4	24.50	24.35	-4	12,691	-0.03%
2023/03/13	0	0.00	2	24.65	24.65	-2	12,629	-0.02%
2023/03/06	1	24.55	16	24.74	24.85	-15	12,786	-0.12%
2023/03/03	7.1	24.32	2	24.38	24.40	5.1	12,706	0.04%
2023/03/02	0	0.00	4	24.28	24.25	-4	12,801	-0.03%
2023/03/01	1.1	24.20	0	0.00	24.25	1.1	12,786	0.01%
2023/02/24	0	0.00	5	24.21	24.15	-5	12,860	-0.04%
2023/02/23	0.1	23.80	1	23.80	24.15	-0.9	12,846	-0.01%
2023/02/22	0	0.00	1.1	23.74	23.70	-1.1	12,771	-0.01%
2023/02/20	7	23.56	0	0.00	23.60	7	12,920	0.05%
2023/02/16	0	0.00	3	23.65	23.50	-3	13,193	-0.02%
2023/02/14	1	23.50	0	0.00	23.50	1	12,968	0.01%
2023/02/13	3	23.60	3	23.55	23.70	0	12,924	0.00%
2023/02/10	4	23.55	3	23.55	23.45	1	12,848	0.01%
2023/02/09	0	0.00	1	23.65	23.55	-1	12,789	-0.01%
2023/02/08	2	23.60	0	0.00	23.50	2	12,855	0.02%
2023/02/07	2.1	23.50	13.3	23.59	23.60	-11.3	12,873	-0.09%
2023/02/06	1.1	23.35	9.7	23.42	23.40	-8.6	12,765	-0.07%
2023/02/03	0.1	23.10	1	23.00	22.95	-0.9	12,554	-0.01%
2023/02/02	1.1	22.96	6.6	23.07	23.05	-5.5	12,592	-0.04%
2023/02/01	10	22.68	3	22.83	22.80	7	12,490	0.06%
2023/01/31	13.1	22.67	1	22.90	22.60	12.1	12,547	0.10%
2023/01/30	1	22.95	0	0.00	23.20	1	12,313	0.01%
2023/01/17	1	22.80	0	0.00	22.85	1	12,125	0.01%
2023/01/16	1	22.70	0	0.00	22.75	1	12,192	0.01%
2023/01/10	0	0.00	3	23.20	23.25	-3	12,964	-0.02%
2023/01/09	5	23.20	2	23.25	23.30	3	13,108	0.02%
2023/01/04	2	23.10	10	23.20	23.05	-8	13,407	-0.06%
2023/01/03	0	0.00	1	23.20	23.20	-1	13,536	-0.01%
2022/12/30	0	0.00	2	23.00	23.05	-2	13,484	-0.01%
2022/12/27	1	23.00	0	0.00	23.00	1	13,663	0.01%
2022/12/26	0	0.00	3	22.92	23.00	-3	13,737	-0.02%
2022/12/23	0	0.00	3	22.70	22.95	-3	13,967	-0.02%
2022/12/22	0.4	22.80	0	0.00	22.85	0.4	14,309	0.00%
2022/12/21	0	0.00	5	22.61	22.85	-5	14,272	-0.04%
2022/12/20	1	22.75	0	0.00	22.70	1	14,104	0.01%
2022/12/19	0	0.00	7.3	22.64	22.85	-7.3	13,870	-0.05%
2022/12/16	1	21.75	0	0.00	22.85	1	13,275	0.01%
2022/12/15	1	21.80	0	0.00	21.90	1	13,197	0.01%
2022/12/14	0	0.00	2	21.95	22.00	-2	13,622	-0.01%
2022/12/13	1	21.65	0	0.00	21.70	1	13,995	0.01%
2022/12/12	0	0.00	2	21.78	21.95	-2	14,126	-0.01%
2022/12/09	1	21.80	0	0.00	21.95	1	14,698	0.01%
2022/12/08	1	21.70	0	0.00	21.65	1	14,836	0.01%
2022/12/07	1	21.45	0	0.00	21.65	1	14,967	0.01%
2022/12/05	0	0.00	1	21.75	21.85	-1	14,939	-0.01%
2022/12/02	8	21.50	1	21.55	21.55	7	14,949	0.05%
2022/12/01	0	0.00	1	21.55	21.55	-1	14,917	-0.01%
2022/11/30	1.1	21.55	0	0.00	21.65	1.1	14,812	0.01%
2022/11/28	1	21.35	0	0.00	21.75	1	14,614	0.01%
2022/11/25	10	21.43	6	21.57	21.60	4	14,694	0.03%
2022/11/23	3.3	21.00	2	21.10	21.05	1.3	14,700	0.01%
2022/11/22	3	20.75	0	0.00	20.90	3	14,772	0.02%
2022/11/21	17.1	21.12	8	21.13	21.10	9.1	14,560	0.06%
2022/11/17	2.2	21.40	2	21.60	21.60	0.2	14,440	0.00%
2022/11/15	1	21.80	0	0.00	21.95	1	14,465	0.01%
2022/11/14	6	21.88	0	0.00	22.00	6	14,450	0.04%
2022/11/11	1	21.95	1	22.00	22.05	0	14,255	0.00%
2022/11/10	1	21.80	0	21.80	21.75	1	14,210	0.01%
2022/11/08	3	21.45	0	0.00	21.45	3	14,680	0.02%
2022/10/28	0	0.00	2	20.70	20.75	-2	14,713	-0.01%
2022/10/27	0	0.00	1	20.65	20.60	-1	14,779	-0.01%
2022/10/26	4	20.64	0	0.00	20.55	4	14,771	0.03%
2022/10/25	0	20.80	0	0.00	20.75	0	14,761	0.00%
2022/10/24	0.3	20.85	0	0.00	20.75	0.3	14,776	0.00%
2022/10/21	0.1	20.95	0	0.00	20.85	0.1	14,742	0.00%
2022/10/20	2.1	21.00	0	0.00	21.05	2.1	14,553	0.01%
2022/10/19	3	21.07	2	21.15	21.05	1	14,367	0.01%
2022/10/18	2.2	21.03	0	0.00	21.15	2.2	14,133	0.02%
2022/10/17	0.3	21.33	0	0.00	21.25	0.3	14,114	0.00%
2022/10/14	1	21.55	0	0.00	21.40	1	14,140	0.01%
2022/10/13	1.1	21.45	2.5	21.69	21.70	-1.4	14,249	-0.01%
2022/10/12	0.1	21.60	0	0.00	21.50	0.1	14,308	0.00%
2022/10/11	0.1	21.55	7	21.50	21.35	-6.9	14,472	-0.05%
2022/10/06	3	21.77	0	0.00	21.70	3	14,403	0.02%
2022/10/05	6	21.85	0	0.00	21.70	6	14,545	0.04%
2022/09/30	5	21.60	15	21.69	21.70	-10	14,324	-0.07%
2022/09/29	5.3	21.75	2	21.80	21.75	3.3	14,197	0.02%
2022/09/28	0.1	21.86	0	0.00	21.70	0.1	14,069	0.00%
2022/09/27	0.1	21.92	1	21.80	21.80	-0.9	13,909	-0.01%
2022/09/26	3.3	21.93	1	21.90	21.90	2.3	13,779	0.02%
2022/09/23	0.6	22.25	0	0.00	22.10	0.6	13,858	0.00%
2022/09/22	3.2	22.12	0	0.00	22.05	3.2	14,166	0.02%
2022/09/21	4.1	22.33	2	22.35	22.25	2.1	13,819	0.02%
2022/09/20	3.1	22.50	0	0.00	22.70	3.1	13,482	0.02%
2022/09/19	6	22.40	0	0.00	22.60	6	13,130	0.05%
2022/09/16	6.3	22.45	0	0.00	22.50	6.3	12,936	0.05%
2022/09/15	2.3	22.94	0	0.00	22.80	2.3	12,394	0.02%
2022/09/14	3.1	22.61	0	0.00	22.55	3.1	12,235	0.03%
2022/09/13	0.1	23.05	6	23.08	23.15	-5.9	12,225	-0.05%
2022/09/12	3	22.90	2	23.00	23.00	1	12,357	0.01%
2022/09/08	0	0.00	43.2	22.95	23.00	-43.2	12,637	-0.34%
2022/09/07	0	22.45	0	0.00	22.45	0	12,564	0.00%
2022/09/06	0	0.00	1	22.65	22.75	-1	12,502	-0.01%
2022/09/05	1	22.51	0	0.00	22.55	1	12,499	0.01%
2022/09/02	2	22.53	0	0.00	22.40	2	12,609	0.02%
2022/09/01	0	0.00	1	22.55	22.65	-1	12,518	-0.01%
2022/08/30	15	22.60	4	22.80	22.70	11	12,297	0.09%
2022/08/29	11	22.65	1	22.65	22.65	10	12,292	0.08%
2022/08/25	0	0.00	1.5	23.08	23.15	-1.5	12,192	-0.01%
2022/08/23	21	22.95	3	23.15	22.90	18	12,858	0.14%
2022/08/22	3	23.00	33	23.12	23.15	-30	12,917	-0.23%
2022/08/19	0	0.00	1	22.80	22.90	-1	12,878	-0.01%
2022/08/18	1	22.70	7	22.57	22.75	-6	12,949	-0.05%
2022/08/17	9	22.53	1	22.50	22.60	8	13,083	0.06%
2022/08/16	2	22.40	15	22.30	22.50	-13	13,170	-0.10%
2022/08/15	15	22.43	2	22.35	22.45	13	13,258	0.10%
2022/08/12	6	23.05	1	23.15	23.05	5	12,964	0.04%
2022/08/11	0	0.00	1	23.25	23.25	-1	13,032	-0.01%
2022/08/10	11	23.01	4	23.13	23.00	7	13,266	0.05%
2022/08/09	0	0.00	4	23.10	23.10	-4	13,341	-0.03%
2022/08/08	2	22.95	0.5	23.05	23.10	1.5	13,627	0.01%
2022/08/05	1	23.00	0	0.00	22.95	1	13,998	0.01%
2022/08/04	3	23.05	1	22.90	22.85	2	14,223	0.01%
2022/08/03	4	22.93	5	23.06	23.10	-1	14,339	-0.01%
2022/08/02	4.5	22.89	50	23.10	22.95	-45.5	14,540	-0.31%
2022/08/01	1	23.00	5	23.05	23.10	-4	14,559	-0.03%
2022/07/29	2	22.75	3	22.83	22.80	-1	14,703	-0.01%
2022/07/28	50	23.00	1	23.00	23.05	49	14,760	0.33%
2022/07/27	1	22.70	25	22.86	22.95	-24	14,909	-0.16%
2022/07/26	1	22.65	10	22.55	22.60	-9	14,942	-0.06%
2022/07/25	0	22.70	47	22.76	22.80	-47	15,025	-0.31%
2022/07/22	38	22.45	8	22.56	22.70	30	15,281	0.20%
2022/07/21	0	0.00	100	22.30	22.40	-100	15,449	-0.65%
2022/07/20	5	21.95	3	22.10	22.10	2	15,553	0.01%
2022/07/19	0	21.80	6	21.70	21.95	-6	15,823	-0.04%
2022/07/18	0	0.00	2	22.00	21.90	-2	16,960	-0.01%
2022/07/15	2	21.95	0	0.00	21.85	2	17,240	0.01%
2022/07/14	1	22.10	1	22.20	22.00	0	17,639	0.00%
2022/07/13	10	22.00	2	22.20	22.25	8	17,912	0.04%
2022/07/12	0	0.00	1	21.80	21.85	-1	18,063	-0.01%
2022/07/11	1	22.00	0	0.00	21.90	1	18,099	0.01%
2022/07/07	0	0.00	13	21.58	21.65	-13	18,463	-0.07%
2022/07/06	49	21.45	13	21.50	21.40	36	18,669	0.19%
2022/07/05	60.1	22.19	0	0.00	22.15	60.1	18,745	0.32%
2022/07/04	1	22.35	0	0.00	22.30	1	18,905	0.01%
2022/07/01	4	22.41	10	22.35	22.40	-6	19,240	-0.03%
2022/06/30	2.1	22.60	0	22.65	22.75	2.1	19,139	0.01%
2022/06/29	5	22.57	0	0.00	22.55	5	18,902	0.03%
2022/06/27	1	22.80	0	0.00	22.80	1	18,957	0.01%
2022/06/24	7	22.80	0	0.00	22.75	7	18,983	0.04%
2022/06/23	0	0.00	62	22.89	22.85	-62	19,001	-0.33%
2022/06/21	0	0.00	4	22.63	22.95	-4	18,967	-0.02%
2022/06/20	2.2	22.31	0	0.00	22.35	2.2	18,967	0.01%
2022/06/17	2	22.50	0	0.00	22.55	2	18,913	0.01%
2022/06/16	9	22.85	0	0.00	22.75	9	18,705	0.05%
2022/06/13	2	22.75	0	0.00	23.00	2	20,222	0.01%
2022/06/10	1	22.90	0	0.00	23.00	1	20,165	0.00%
2022/06/08	0	0.00	0.1	23.15	23.20	-0.1	20,185	0.00%
2022/06/07	0	0.00	3	23.00	23.00	-3	20,200	-0.01%
2022/06/02	3	23.07	0	0.00	23.10	3	20,300	0.01%
2022/06/01	1	23.25	0	0.00	23.05	1	20,525	0.00%
2022/05/31	0	0.00	2	23.00	23.00	-2	20,364	-0.01%
2022/05/30	33	22.88	2	22.90	22.95	31	19,828	0.16%
2022/05/27	1	22.70	3	22.75	22.80	-2	19,772	-0.01%
2022/05/26	0.1	22.55	0	0.00	22.50	0.1	19,786	0.00%
2022/05/25	1	22.65	2.2	22.49	22.60	-1.2	19,846	-0.01%
2022/05/24	2	22.30	0	0.00	22.20	2	19,892	0.01%
2022/05/23	5.5	22.28	0	0.00	22.20	5.5	19,825	0.03%
2022/05/20	19.5	22.70	0	0.00	22.60	19.5	19,757	0.10%
2022/05/19	0	0.00	5	22.85	22.90	-5	19,647	-0.03%
2022/05/18	0	23.00	0	0.00	23.05	0	19,607	0.00%
2022/05/17	0	0.00	5	22.95	22.90	-5	19,367	-0.03%
2022/05/16	0	0.00	5	22.95	23.00	-5	19,276	-0.03%
2022/05/13	14	22.37	0	0.00	22.90	14	19,087	0.07%
2022/05/12	1	23.00	12	22.97	23.00	-11	18,806	-0.06%
2022/05/11	1	22.80	21	22.88	23.00	-20	18,636	-0.11%
2022/05/10	0	0.00	1	22.90	23.05	-1	18,654	-0.01%
2022/05/09	0.5	22.55	2.2	22.68	22.65	-1.7	18,542	-0.01%
2022/05/06	0	0.00	3	22.60	22.60	-3	18,525	-0.02%
2022/05/05	23	22.61	9	22.92	22.55	14	18,546	0.08%
2022/05/04	12	22.58	0	0.00	22.65	12	18,562	0.06%
2022/05/03	1	22.25	0	0.00	22.10	1	18,536	0.01%
2022/04/28	6	21.88	0	0.00	22.00	6	18,851	0.03%
2022/04/27	1.3	22.04	0	0.00	22.10	1.3	18,641	0.01%
2022/04/26	4	22.39	2	22.35	22.60	2	18,406	0.01%
2022/04/25	18.1	22.14	1	22.25	22.20	17.1	18,360	0.09%
2022/04/22	83.1	22.87	2	22.90	22.80	81.1	17,961	0.45%
2022/04/21	2	25.38	9	25.40	25.40	-7	16,765	-0.04%
2022/04/20	29.6	25.22	260	25.25	25.20	-230.5	16,338	-1.41%	大賣/鉅額交易
2022/04/19	21	25.32	0	0.00	25.20	21	16,006	0.13%
2022/04/18	16	25.41	1	25.30	25.40	15	15,785	0.10%
2022/04/15	1	25.35	0	0.00	25.45	1	15,557	0.01%
2022/04/14	3	25.58	38	25.55	25.40	-35	15,513	-0.23%
2022/04/13	8	25.49	0	0.00	25.70	8	15,426	0.05%
2022/04/12	5.5	25.37	4	25.35	25.35	1.5	15,428	0.01%
2022/04/11	7	25.66	0	0.00	25.65	7	15,208	0.05%
2022/04/08	13.2	26.12	30	26.15	26.15	-16.8	14,879	-0.11%
2022/04/07	17	26.26	0	0.00	26.05	17	14,650	0.12%
2022/04/06	4	26.63	0	0.00	26.90	4	14,276	0.03%
2022/04/01	5	26.66	6	26.70	26.90	-1	14,110	-0.01%
2022/03/31	2	26.80	10	26.85	26.80	-8	14,020	-0.06%
2022/03/30	3	26.97	1	27.00	26.90	2	13,893	0.01%
2022/03/29	258.2	27.00	2	27.00	26.95	256.2	14,007	1.83%	大買/鉅額交易
2022/03/28	1	26.80	0.1	26.90	27.20	0.9	14,061	0.01%
2022/03/25	14	26.86	0	0.00	27.00	14	14,183	0.10%
2022/03/24	9	26.76	1	26.75	26.90	8	14,299	0.06%
2022/03/23	21	26.79	0	0.00	26.75	21	14,477	0.15%
2022/03/22	12	26.81	1	26.85	27.00	11	14,460	0.08%
2022/03/21	12	26.85	0	0.00	26.80	12	14,428	0.08%
2022/03/18	0.1	26.90	3	26.87	27.00	-2.9	14,336	-0.02%
2022/03/17	23.5	26.95	4	26.96	26.80	19.5	14,138	0.14%
2022/03/16	4	26.65	15	26.93	27.00	-11	14,342	-0.08%
2022/03/11	2	25.75	0	0.00	25.85	2	13,620	0.01%
2022/03/10	14	25.60	10	25.60	25.70	4	13,782	0.03%
2022/03/09	11	25.19	21	25.15	25.30	-10	13,886	-0.07%
2022/03/08	2	25.00	7	25.09	25.10	-5	13,954	-0.04%
2022/03/07	0	0.00	66	25.12	25.35	-66	13,844	-0.48%
2022/03/04	25	25.72	20	25.65	25.70	5	14,002	0.04%
2022/03/03	11	25.85	1	25.90	25.95	10	14,031	0.07%
2022/03/02	2	25.75	2	25.65	25.75	0	14,040	0.00%
2022/03/01	0	0.00	3	25.75	25.80	-3	13,999	-0.02%
2022/02/25	3	25.33	2	25.35	25.40	1	13,959	0.01%
2022/02/24	6	25.57	21	25.40	25.50	-15	13,889	-0.11%
2022/02/23	0	0.00	5	25.75	25.85	-5	13,790	-0.04%
2022/02/22	0	0.00	17	25.60	25.85	-17	13,908	-0.12%
2022/02/21	6	25.57	5	25.55	25.65	1	13,934	0.01%
2022/02/18	0	0.00	6	25.62	25.75	-6	14,037	-0.04%
2022/02/17	30	25.40	45	25.37	25.50	-15	14,139	-0.11%
2022/02/15	5	25.31	40	25.28	25.25	-35	14,661	-0.24%
2022/02/14	1	25.40	2	25.40	25.50	-1	14,562	-0.01%
2022/02/11	1	25.70	2	25.70	25.75	-1	14,683	-0.01%
2022/02/10	0	0.00	15	25.58	25.70	-15	14,630	-0.10%
2022/02/09	7	25.62	11.1	25.59	25.80	-4.1	14,471	-0.03%
2022/02/08	0	0.00	12	25.55	25.55	-12	14,365	-0.08%
2022/01/26	3	25.25	5	25.17	25.20	-2	14,168	-0.01%
2022/01/25	0	0.00	2	25.15	25.25	-2	14,108	-0.01%
2022/01/24	2	25.23	7	25.32	25.45	-5	14,016	-0.04%
2022/01/21	10.1	25.05	8	25.10	25.45	2.1	13,937	0.02%
2022/01/20	0	0.00	10	25.40	25.45	-10	13,623	-0.07%
2022/01/19	17.2	25.37	23	25.39	25.45	-5.8	13,645	-0.04%
2022/01/18	3	25.53	15	25.49	25.45	-12	13,570	-0.09%
2022/01/17	1	25.05	21	25.08	25.30	-20	13,371	-0.15%
2022/01/14	15	24.90	11	24.90	25.15	4	13,448	0.03%
2022/01/13	0	0.00	25	25.00	25.00	-25	13,383	-0.19%
2022/01/12	22	24.87	0	0.00	24.90	22	13,374	0.16%
2022/01/11	7	24.89	3.3	24.92	25.00	3.7	13,316	0.03%
2022/01/10	10	24.70	13	24.81	24.85	-3	13,251	-0.02%
2022/01/07	4	24.60	11	24.80	24.75	-7	13,251	-0.05%
2022/01/06	2	24.43	0	0.00	24.65	2	13,149	0.02%
2022/01/05	0	0.00	4	24.50	24.55	-4	13,282	-0.03%
2022/01/04	6	24.35	32.1	24.30	24.35	-26.1	13,433	-0.19%
2022/01/03	0	0.00	48	24.30	24.30	-48	13,452	-0.36%
2021/12/30	23	24.10	0.1	24.25	24.20	22.9	13,610	0.17%
2021/12/29	28	24.17	0	0.00	24.25	28	13,801	0.20%
2021/12/28	12	24.11	0.1	24.20	24.20	11.9	13,908	0.09%
2021/12/27	8	24.10	3	24.08	24.15	5	14,016	0.04%
2021/12/24	2	23.90	1.5	23.98	24.05	0.5	14,162	0.00%
2021/12/23	11	23.85	0	0.00	23.80	11	14,345	0.08%
2021/12/22	11	23.85	1	24.00	24.00	10	14,331	0.07%
2021/12/21	1	23.85	1	23.85	23.85	0	14,301	0.00%
2021/12/20	14	23.99	2	23.95	23.90	12	14,237	0.08%
2021/12/17	4	24.01	2.1	24.12	24.00	2	14,247	0.01%
2021/12/16	0	0.00	5	24.09	24.00	-5	14,259	-0.04%
2021/12/15	5	23.83	0	0.00	23.75	5	14,593	0.03%
2021/12/14	8	23.81	7	23.83	23.85	1	14,837	0.01%
2021/12/13	2	24.20	0	0.00	24.05	2	14,932	0.01%
2021/12/10	76	24.37	56	24.54	24.30	20	15,016	0.13%
2021/12/09	0	0.00	90	23.87	24.00	-90	14,564	-0.62%
2021/12/08	21	23.65	0	0.00	23.60	21	14,393	0.15%
2021/12/07	7	23.71	2	23.80	23.75	5	14,292	0.03%
2021/12/06	2	23.30	42	23.60	23.85	-40	14,248	-0.28%
2021/12/03	40	23.33	1	23.35	23.30	39	14,120	0.28%
2021/12/01	0	0.00	1	23.30	23.45	-1	14,217	-0.01%
2021/11/30	8	23.39	0	0.00	23.15	8	14,157	0.06%
2021/11/29	0	0.00	5	23.30	23.35	-5	13,775	-0.04%
2021/11/26	2	23.35	2	23.45	23.40	0	13,747	0.00%
2021/11/25	6	23.62	2	23.65	23.60	4	13,801	0.03%
2021/11/24	1	23.65	0	0.00	23.75	1	13,816	0.01%
2021/11/23	8	23.41	7	23.52	23.55	1	13,803	0.01%
2021/11/22	17	23.50	0	0.00	23.55	17	13,715	0.12%
2021/11/19	3	23.42	0	0.00	23.55	3	13,665	0.02%
2021/11/18	31	23.58	1	23.55	23.60	30	13,652	0.22%
2021/11/17	5	23.65	0	0.00	23.75	5	13,573	0.04%
2021/11/16	3	23.72	5	23.79	23.70	-2	13,647	-0.01%
2021/11/15	4	23.60	0	0.00	23.70	4	13,673	0.03%
2021/11/12	22	24.00	0	0.00	23.90	22	13,587	0.16%
2021/11/11	4	24.05	1	24.00	24.10	3	13,693	0.02%
2021/11/10	7	24.04	1	24.05	24.15	6	13,861	0.04%
2021/11/04	2	24.33	0	0.00	24.30	2	14,145	0.01%
2021/11/02	0	0.00	1	24.20	24.20	-1	14,152	-0.01%
2021/11/01	5	24.35	0	0.00	24.20	5	14,143	0.04%
2021/10/29	16	24.48	0	0.00	24.45	16	14,135	0.11%
2021/10/28	6	24.71	0	0.00	24.85	6	14,038	0.04%
2021/10/27	5	24.65	91	24.76	24.80	-86	14,068	-0.61%
2021/10/26	0	0.00	2	24.53	24.60	-2	14,283	-0.01%
2021/10/25	0	0.00	37	24.45	24.45	-37	14,277	-0.26%
2021/10/21	0	0.00	3	24.12	24.00	-3	14,203	-0.02%
2021/10/20	2	23.98	0	0.00	23.90	2	14,157	0.01%
2021/10/19	11	23.99	0	0.00	23.90	11	14,188	0.08%
2021/10/18	1	24.05	6	24.14	24.05	-5	14,411	-0.03%
2021/10/15	26	24.02	4	24.00	24.05	22	14,547	0.15%
2021/10/14	0	0.00	10	24.20	24.15	-10	14,556	-0.07%
2021/10/13	14.2	24.14	0	0.00	24.10	14.2	14,681	0.10%
2021/10/12	0	0.00	35	24.25	24.10	-35	14,657	-0.24%
2021/10/08	9	24.09	2	24.20	24.15	7	14,498	0.05%
2021/10/07	27.2	24.17	5	24.15	24.15	22.2	14,633	0.15%
2021/10/06	1	23.70	20	23.66	23.90	-19	14,678	-0.13%
2021/10/05	5	23.40	0	0.00	23.40	5	14,554	0.03%
2021/10/04	0	0.00	13	23.55	23.60	-13	14,670	-0.09%
2021/10/01	1	23.35	14	23.39	23.60	-13	14,639	-0.09%
2021/09/30	7	23.54	5	23.65	23.60	2	14,627	0.01%
2021/09/29	27	23.66	33	23.69	23.85	-6	14,576	-0.04%
2021/09/28	18	23.97	6	23.96	24.00	12	14,479	0.08%
2021/09/27	6	24.22	95	24.25	24.30	-89	14,433	-0.62%
2021/09/24	2	24.15	14	24.18	24.15	-12	14,547	-0.08%
2021/09/23	12	24.10	5	24.05	24.00	7	14,687	0.05%
2021/09/22	5	23.70	10	23.91	24.05	-5	14,591	-0.03%
2021/09/17	3	23.70	1	23.70	23.50	2	14,235	0.01%
2021/09/16	0	0.00	24	23.45	23.60	-24	14,007	-0.17%
2021/09/15	18	23.43	21	23.40	23.40	-3	14,018	-0.02%
2021/09/14	3	23.12	22	23.10	23.10	-19	14,051	-0.14%
2021/09/13	3	22.78	3	22.88	22.90	0	14,292	0.00%
2021/09/09	0	0.00	35	22.61	22.65	-35	14,787	-0.24%
2021/09/07	2	22.80	28	22.86	23.00	-26	15,172	-0.17%
2021/09/06	8	22.76	0	0.00	22.65	8	15,204	0.05%
2021/09/03	0	0.00	16	22.67	22.80	-16	15,320	-0.10%
2021/09/02	4	22.63	0	0.00	22.55	4	15,551	0.03%
2021/09/01	20	22.85	0	0.00	22.85	20	15,757	0.13%
2021/08/31	8	22.75	0	0.00	22.90	8	15,853	0.05%
2021/08/30	2	22.60	0	0.00	22.70	2	15,925	0.01%
2021/08/27	0	0.00	0.3	22.50	22.60	-0.3	15,977	0.00%
2021/08/26	0	0.00	3	22.38	22.45	-3	16,008	-0.02%
2021/08/25	15	22.65	0.3	22.50	22.55	14.7	16,117	0.09%
2021/08/24	0	0.00	3	22.57	22.55	-3	16,090	-0.02%
2021/08/23	3	22.42	1	22.45	22.35	2	16,045	0.01%
2021/08/20	21	22.20	2	22.28	22.35	19	16,081	0.12%
2021/08/19	2	22.18	23	22.15	22.30	-21	16,144	-0.13%
2021/08/18	1	22.10	1	22.25	22.30	0	15,964	0.00%
2021/08/17	1	22.30	6	22.13	22.30	-5	15,900	-0.03%
2021/08/16	1	21.70	7	21.67	21.70	-6	15,513	-0.04%
2021/08/13	1	21.65	0	0.00	21.65	1	16,457	0.01%
2021/08/12	3	21.62	20	21.65	21.55	-17	16,734	-0.10%
2021/08/10	1	21.75	71	21.75	21.85	-70	17,030	-0.41%
2021/08/09	2	21.43	4	21.40	21.40	-2	17,094	-0.01%
2021/08/06	1	21.45	1	21.50	21.45	0	17,339	0.00%
2021/08/05	1	21.50	1	21.50	21.55	0	17,850	0.00%
2021/08/04	1	21.40	3	21.40	21.45	-2	18,453	-0.01%
2021/08/03	0	0.00	1	21.50	21.55	-1	18,878	-0.01%
2021/07/30	4	21.45	3.1	21.50	21.60	0.9	19,314	0.00%
2021/07/29	5	21.65	2	21.70	21.70	3	19,327	0.02%
2021/07/28	0	0.00	1	21.65	21.75	-1	19,507	-0.01%
2021/07/27	22	21.82	2	21.80	21.85	20	19,971	0.10%
2021/07/26	1	21.85	4	21.90	21.85	-3	20,249	-0.01%
2021/07/23	20	21.90	13	21.90	21.90	7	20,511	0.03%
2021/07/22	2.1	21.95	39	21.82	22.00	-36.9	20,972	-0.18%
2021/07/21	74	22.06	53	21.92	22.00	21	21,041	0.10%
2021/07/20	3.2	21.99	37	22.00	22.05	-33.8	21,251	-0.16%
2021/07/19	1	22.10	6	22.00	22.05	-5	22,468	-0.02%
2021/07/16	10	22.05	3	22.12	22.15	7	23,230	0.03%
2021/07/15	6	22.10	2	22.20	22.15	4	23,471	0.02%
2021/07/14	0.3	22.20	3	22.18	22.20	-2.7	23,724	-0.01%
2021/07/13	2	22.15	6	22.13	22.20	-4	23,976	-0.02%
2021/07/12	11	22.12	5	22.00	22.10	6	24,047	0.02%
2021/07/09	2	22.08	4	22.20	22.10	-2	24,178	-0.01%
2021/07/08	0.1	22.30	0	0.00	22.30	0.1	24,248	0.00%
2021/07/07	7	22.26	0	0.00	22.30	7	24,722	0.03%
2021/07/06	3	22.45	10	22.36	22.45	-7	24,891	-0.03%
2021/07/05	1	22.20	10	22.24	22.25	-9	25,062	-0.04%
2021/07/02	1	22.05	0	0.00	22.05	1	25,366	0.00%
2021/07/01	9	22.17	3.2	22.14	22.00	5.8	25,664	0.02%
2021/06/30	11	22.08	2	22.50	22.35	9	25,955	0.03%
2021/06/29	2	22.10	0	0.00	22.05	2	26,300	0.01%
2021/06/28	6	22.03	2.7	22.06	22.00	3.3	27,021	0.01%
2021/06/25	4	22.08	2	22.10	22.05	2	28,652	0.01%
2021/06/24	8	22.13	0	0.00	22.10	8	29,580	0.03%
2021/06/23	12	22.14	8	22.25	22.10	4	29,494	0.01%
2021/06/22	26	22.43	11	22.33	22.30	15	29,422	0.05%
2021/06/21	2	22.65	110	22.79	22.60	-108	29,223	-0.37%	大賣/鉅額交易
2021/06/18	29	23.02	101	23.10	23.05	-72	29,234	-0.25%	大賣/
2021/06/17	30	22.81	6	22.94	23.05	24	29,140	0.08%
2021/06/16	2	22.60	0	0.00	23.00	2	29,508	0.01%
2021/06/15	206	22.42	12	22.45	22.50	194	29,564	0.66%	大買/鉅額交易
2021/06/11	4	22.73	0	0.00	22.65	4	29,429	0.01%
2021/06/10	14	22.62	71	22.66	22.85	-57	29,604	-0.19%
2021/06/09	12.1	22.92	12	22.96	22.95	0.1	29,422	0.00%
2021/06/08	10	23.15	2	23.15	23.15	8	29,258	0.03%
2021/06/07	2	23.00	23	23.03	23.05	-21	29,400	-0.07%
2021/06/04	12	23.20	12	23.19	23.20	0	29,270	0.00%
2021/06/03	2	23.18	63	23.22	23.40	-61	29,369	-0.21%
2021/06/02	40.2	23.24	1	23.10	23.10	39.2	29,417	0.13%
2021/06/01	12	23.55	16	23.55	23.45	-4	29,497	-0.01%
2021/05/31	51	23.36	2	23.45	23.45	49	29,720	0.16%
2021/05/28	11	23.32	0	0.00	23.30	11	29,823	0.04%
2021/05/27	2	23.05	12	23.38	23.40	-10	30,018	-0.03%
2021/05/26	3	23.33	4	23.39	23.30	-1	30,132	0.00%
2021/05/25	4	23.21	2	23.40	23.35	2	30,387	0.01%
2021/05/24	2	23.05	6	23.31	23.30	-4	30,466	-0.01%
2021/05/21	32	23.56	9	24.85	23.30	23	30,619	0.08%
2021/05/20	6	23.26	6	23.52	23.15	0	29,730	0.00%
2021/05/19	8	22.69	7	22.69	22.80	1	29,611	0.00%
2021/05/18	6	22.58	22	22.36	22.90	-16	29,662	-0.05%
2021/05/17	13	21.70	3	22.03	21.90	10	29,711	0.03%
2021/05/14	8	22.82	1	22.70	22.70	7	29,477	0.02%
2021/05/13	5	21.90	11	22.91	22.95	-6	29,414	-0.02%
2021/05/12	31	22.56	10	22.25	22.35	21	28,977	0.07%
2021/05/11	34	23.54	2	23.80	23.50	32	28,510	0.11%
2021/05/10	11	24.11	3	24.18	24.30	8	28,151	0.03%
2021/05/07	3	24.10	1	24.45	24.55	2	28,250	0.01%
2021/05/06	9	24.23	36	24.41	24.30	-27	28,595	-0.09%
2021/05/05	27	24.02	8	24.07	23.90	19	28,795	0.07%
2021/05/04	136.3	23.83	30	23.56	23.50	106.3	28,742	0.37%	大買/鉅額交易
2021/05/03	9.8	24.50	10	24.40	24.35	-0.2	28,422	0.00%
2021/04/29	8	24.98	19.2	25.00	25.00	-11.2	28,268	-0.04%
2021/04/28	13	24.97	1	25.05	24.90	12	28,069	0.04%
2021/04/27	17	24.59	1	24.60	24.65	16	28,040	0.06%
2021/04/26	49	24.70	15	24.67	24.75	34	27,948	0.12%
2021/04/23	109	24.57	9	24.79	24.80	100	27,869	0.36%	大買/
2021/04/22	33	27.50	3.3	27.51	27.40	29.7	27,381	0.11%
2021/04/21	13	27.67	5	27.70	27.80	8	26,955	0.03%
2021/04/20	12	27.68	10	27.77	27.75	2	26,708	0.01%
2021/04/19	20	27.40	36	27.70	27.55	-16	26,542	-0.06%
2021/04/16	9	27.09	18	27.12	27.15	-9	26,408	-0.03%
2021/04/15	47	26.71	2	26.68	26.70	45	26,404	0.17%
2021/04/14	8	26.84	7	26.74	26.70	1	26,325	0.00%
2021/04/13	34	27.06	14.7	27.12	26.80	19.3	26,419	0.07%
2021/04/12	56	27.27	12	27.40	27.20	44	26,390	0.17%
2021/04/09	39	27.20	3	27.22	27.20	36	26,267	0.14%
2021/04/08	15	27.15	4	27.30	27.15	11	26,006	0.04%
2021/04/07	11	27.04	6	27.01	27.10	5	25,692	0.02%
2021/04/06	44	27.20	8	27.16	27.05	36	25,436	0.14%
2021/04/01	4	27.03	8	26.93	27.25	-4	24,961	-0.02%
2021/03/31	16	26.95	12	26.96	26.70	4	24,340	0.02%
2021/03/30	49	26.61	45.4	26.72	27.00	3.6	23,516	0.02%
2021/03/29	16	25.88	58	26.07	26.10	-42	21,800	-0.19%
2021/03/26	2	23.70	1	23.65	23.75	1	20,833	0.00%
2021/03/25	22	23.56	7	23.68	23.70	15	20,876	0.07%
2021/03/24	39	23.81	0	0.00	23.95	39	20,905	0.19%
2021/03/23	22	23.74	2	23.90	24.00	20	20,979	0.10%
2021/03/22	15	23.60	1.2	23.53	23.65	13.9	21,013	0.07%
2021/03/19	23.2	23.86	6	24.02	23.85	17.2	20,917	0.08%
2021/03/18	3	23.75	10.1	23.68	23.70	-7.1	20,499	-0.03%
2021/03/17	1	23.20	0	0.00	23.30	1	20,434	0.00%
2021/03/16	1	23.35	55	23.29	23.30	-54	20,650	-0.26%
2021/03/15	0	0.00	8.1	22.84	22.95	-8.1	20,508	-0.04%
2021/03/12	56	22.98	4	22.80	22.90	52	21,108	0.25%
2021/03/11	10	22.80	24	22.95	22.95	-14	21,545	-0.06%
2021/03/10	2	22.68	2	22.90	22.70	0	21,436	0.00%
2021/03/09	0	0.00	15	22.61	22.70	-15	21,439	-0.07%
2021/03/08	5	22.35	0.2	22.50	22.40	4.8	21,301	0.02%
2021/03/05	2	21.93	1	22.20	22.40	1	21,213	0.00%
2021/03/04	8	22.27	1	22.20	22.20	7	21,379	0.03%
2021/03/03	0	0.00	7	22.56	22.60	-7	21,278	-0.03%
2021/03/02	0	0.00	1	22.40	22.20	-1	21,078	0.00%
2021/02/26	4	21.98	3	22.05	22.20	1	20,763	0.00%
2021/02/25	8	22.19	26	22.04	22.30	-18	20,441	-0.09%
2021/02/24	17	21.87	1	22.00	21.90	16	20,294	0.08%
2021/02/23	0	0.00	3	21.70	21.75	-3	20,153	-0.01%
2021/02/22	0	0.00	6.3	21.86	21.80	-6.3	19,945	-0.03%
2021/02/19	0	0.00	12	21.85	21.85	-12	19,837	-0.06%
2021/02/18	0	0.00	5	21.60	21.90	-5	19,673	-0.03%
2021/02/17	10	21.83	0	0.00	21.75	10	19,633	0.05%
2021/02/04	1	22.10	0	0.00	21.80	1	19,223	0.01%
2021/02/03	0	0.00	10	21.73	21.80	-10	19,168	-0.05%
2021/02/02	19	21.44	0	0.00	21.50	19	19,207	0.10%
2021/02/01	3	21.08	3	21.38	21.35	0	19,073	0.00%
2021/01/29	5.5	21.64	2	21.85	21.45	3.5	18,945	0.02%
2021/01/28	9	22.14	25	22.22	22.15	-16	18,567	-0.09%
2021/01/27	21	21.97	38	22.04	21.80	-17	17,970	-0.09%
2021/01/26	8	21.49	52	21.59	21.40	-44	17,454	-0.25%
2021/01/25	11	21.40	25	21.43	21.40	-14	17,231	-0.08%
2021/01/22	1	20.75	16	21.05	21.30	-15	17,126	-0.09%
2021/01/21	2	20.95	0	0.00	20.80	2	17,116	0.01%
2021/01/20	66	20.87	0.4	21.25	20.80	65.6	17,063	0.38%
2021/01/19	18	21.72	2	21.88	21.50	16	16,553	0.10%
2021/01/18	36	21.54	8.5	21.74	21.55	27.5	16,285	0.17%
2021/01/15	27	22.53	7	22.89	22.25	20	15,964	0.13%
2021/01/14	5	21.97	6	22.09	22.25	-1	15,247	-0.01%
2021/01/13	9	21.84	11	21.77	21.80	-2	14,793	-0.01%
2021/01/12	12	21.65	6.6	21.81	21.65	5.4	14,595	0.04%
2021/01/11	6	21.69	2	21.72	21.80	4	14,313	0.03%
2021/01/08	6	20.98	40	21.31	21.50	-34	14,022	-0.24%
2021/01/07	1	21.10	4.2	21.15	21.00	-3.2	13,760	-0.02%
2021/01/06	50	21.06	1	20.95	21.05	49	13,606	0.36%
2021/01/05	9	21.59	70	21.28	21.55	-61	13,173	-0.46%
2021/01/04	2	20.85	54	20.85	20.80	-52	12,853	-0.40%
2020/12/31	44.5	20.75	0	0.00	20.70	44.5	12,794	0.35%
2020/12/30	20	20.78	0	0.00	20.90	20	12,734	0.16%
2020/12/29	1	20.80	6	20.83	20.95	-5	12,693	-0.04%
2020/12/28	1	20.80	3	20.70	20.80	-2	12,620	-0.02%
2020/12/25	0	0.00	1	20.60	20.60	-1	12,638	-0.01%
2020/12/24	0	0.00	10.6	20.45	20.40	-10.6	12,651	-0.08%
2020/12/23	3	20.35	13	20.35	20.30	-10	12,625	-0.08%
2020/12/22	5	20.47	20	20.45	20.45	-15	12,649	-0.12%
2020/12/21	10	20.45	5	20.43	20.50	5	12,678	0.04%
2020/12/18	38.5	20.84	5	20.90	20.70	33.5	12,601	0.27%
2020/12/17	0	0.00	10.5	20.93	21.00	-10.5	12,419	-0.08%
2020/12/16	0	0.00	6	20.74	20.85	-6	12,187	-0.05%
2020/12/15	10	20.48	21	20.74	20.50	-11	12,107	-0.09%
2020/12/14	2	20.75	0	0.00	20.60	2	11,954	0.02%
2020/12/11	10	20.48	21	20.50	20.45	-11	11,827	-0.09%
2020/12/10	13	20.60	3	20.55	20.50	10	11,771	0.08%
2020/12/09	56	20.34	1	20.25	20.50	55	11,429	0.48%
2020/12/08	46	20.48	6	20.39	20.35	40	11,188	0.36%
2020/12/07	30	19.89	75	19.85	20.10	-45	10,549	-0.43%
2020/12/04	0	0.00	4	19.59	19.55	-4	10,110	-0.04%
2020/12/03	5	19.35	3.1	19.40	19.45	1.9	9,979	0.02%
2020/12/02	2	19.35	0	0.00	19.35	2	9,941	0.02%
2020/12/01	39	19.19	1	19.25	19.30	38	9,993	0.38%
2020/11/30	6.4	19.39	1	19.25	19.30	5.4	10,289	0.05%
2020/11/27	4	19.29	0	0.00	19.25	4	10,617	0.04%
2020/11/25	1	19.50	0	0.00	19.55	1	10,762	0.01%
2020/11/24	35.5	19.61	1	19.65	19.60	34.5	10,785	0.32%
2020/11/23	6.6	19.70	0	0.00	19.70	6.6	10,790	0.06%
2020/11/20	0	0.00	70.1	19.50	19.55	-70.1	10,704	-0.65%
2020/11/19	2	19.55	5	19.52	19.50	-3	10,855	-0.03%
2020/11/18	0	0.00	2	19.55	19.55	-2	10,804	-0.02%
2020/11/17	0	0.00	2	19.45	19.40	-2	10,887	-0.02%
2020/11/16	0	0.00	35	19.39	19.40	-35	11,036	-0.32%
2020/11/12	40	19.13	10	19.00	19.10	30	10,938	0.27%
2020/11/11	12	19.06	22	19.17	19.35	-10	10,973	-0.09%
2020/11/10	1	18.80	78.1	19.14	19.10	-77.1	10,799	-0.71%
2020/11/09	45	18.92	0	0.00	18.95	45	10,688	0.42%
2020/11/06	10	18.85	0	0.00	18.90	10	10,631	0.09%
2020/11/04	0	0.00	18	18.79	18.70	-18	10,895	-0.17%
2020/11/02	6	18.70	2	18.65	18.65	4	11,041	0.04%
2020/10/30	4	18.76	0	0.00	18.60	4	11,214	0.04%
2020/10/29	5	18.85	12	18.86	18.95	-7	11,114	-0.06%
2020/10/27	1	18.55	10	18.60	18.60	-9	11,111	-0.08%
2020/10/26	1	18.60	15	18.64	18.65	-14	11,163	-0.13%
2020/10/23	1	18.55	0	0.00	18.60	1	11,203	0.01%
2020/10/22	9	18.54	0	0.00	18.50	9	11,314	0.08%
2020/10/21	21	18.55	0	0.00	18.50	21	11,217	0.19%
2020/10/20	4	18.55	0	0.00	18.60	4	11,280	0.04%
2020/10/19	5	18.65	0	0.00	18.55	5	11,369	0.04%
2020/10/16	9	18.62	0	0.00	18.55	9	11,463	0.08%
2020/10/15	3	18.73	0	0.00	18.70	3	11,616	0.03%
2020/10/14	3	18.78	3	18.85	18.95	0	11,855	0.00%
2020/10/13	23	18.72	70.7	18.70	18.70	-47.7	12,644	-0.38%
2020/10/12	10	18.70	0	0.00	18.70	10	13,454	0.07%
2020/10/08	30.1	18.90	0	0.00	18.85	30.1	13,774	0.22%
2020/09/30	0	0.00	10	19.30	19.05	-10	14,696	-0.07%
2020/09/28	0	0.00	7	19.22	19.30	-7	15,118	-0.05%
2020/09/25	0	0.00	3	18.90	18.90	-3	15,290	-0.02%
2020/09/24	10	18.85	0	0.00	18.80	10	15,362	0.07%
2020/09/23	20	19.00	0	0.00	19.15	20	15,432	0.13%
2020/09/22	22	19.19	4	19.13	19.10	18	15,484	0.12%
2020/09/21	3	19.60	0	0.00	19.35	3	15,530	0.02%
2020/09/18	0	0.00	40	19.50	19.70	-40	15,606	-0.26%
2020/09/17	20	19.35	0	0.00	19.40	20	15,581	0.13%
2020/09/16	20	19.48	0	0.00	19.35	20	15,678	0.13%
2020/09/15	10	19.50	40	19.41	19.45	-30	15,849	-0.19%
2020/09/14	0	0.00	3	19.15	19.15	-3	15,963	-0.02%
2020/09/10	20	19.06	2	19.10	19.10	18	16,183	0.11%
2020/09/09	25	18.99	0	0.00	19.00	25	16,241	0.15%
2020/09/08	0	0.00	5	19.10	19.20	-5	16,220	-0.03%
2020/09/07	9	19.14	0	0.00	19.10	9	16,361	0.06%
2020/09/04	4	19.01	1	19.05	19.20	3	16,455	0.02%
2020/09/03	40	19.41	11	19.64	19.25	29	16,475	0.18%
2020/09/02	9	19.55	24	19.46	19.60	-15	16,239	-0.09%
2020/09/01	0	0.00	1	18.90	18.85	-1	15,781	-0.01%
2020/08/31	4	18.68	0	0.00	18.50	4	15,761	0.03%
2020/08/28	0	0.00	5	18.90	18.85	-5	15,639	-0.03%
2020/08/27	0	0.00	5	18.96	18.90	-5	15,778	-0.03%
2020/08/26	11	18.81	2	18.75	18.95	9	15,771	0.06%
2020/08/25	1	18.80	12	18.82	18.80	-11	15,912	-0.07%
2020/08/21	1	18.30	1	18.40	18.40	0	16,093	0.00%
2020/08/20	11	18.35	41	18.32	18.35	-30	15,943	-0.19%
2020/08/19	2	18.65	0	0.00	18.60	2	15,746	0.01%
2020/08/18	0	0.00	38	18.65	18.75	-38	15,642	-0.24%
2020/08/17	0	0.00	11	18.64	18.70	-11	15,667	-0.07%
2020/08/14	0	0.00	1	18.60	18.65	-1	15,663	-0.01%
2020/08/13	2	18.50	0	0.00	18.60	2	15,700	0.01%
2020/08/12	2	18.73	0	0.00	18.65	2	15,674	0.01%
2020/08/11	6	18.83	1	18.85	18.80	5	15,679	0.03%
2020/08/10	20	18.90	0	0.00	19.00	20	15,801	0.13%
2020/08/05	8	18.57	0	0.00	18.60	8	15,880	0.05%
2020/08/03	3	18.40	3.1	18.35	18.35	-0.1	15,804	0.00%
2020/07/31	2	18.50	0	0.00	18.65	2	15,733	0.01%
2020/07/30	2	18.35	0	0.00	18.45	2	15,632	0.01%
2020/07/29	3	18.25	0	0.00	18.25	3	15,560	0.02%
2020/07/28	1	18.40	0	0.00	18.30	1	15,654	0.01%
2020/07/27	3	18.42	0	0.00	18.35	3	15,768	0.02%
2020/07/24	2	18.45	20	18.50	18.45	-18	15,856	-0.11%
2020/07/23	10	18.73	15	18.75	18.75	-5	15,887	-0.03%
2020/07/22	2	18.85	0	0.00	18.85	2	15,949	0.01%
2020/07/21	2	18.75	18	18.89	18.85	-16	15,918	-0.10%
2020/07/20	23	18.40	0	0.00	18.50	23	15,865	0.14%
2020/07/17	44	18.44	2	18.45	18.40	42	15,815	0.27%
2020/07/16	24	20.17	5	20.10	20.00	19	15,249	0.12%
2020/07/15	2	20.18	3	20.28	20.20	-1	14,580	-0.01%
2020/07/14	6	20.26	1	20.35	20.10	5	14,213	0.04%
2020/07/13	9	20.24	0	0.00	20.25	9	14,007	0.06%
2020/07/10	3	19.98	1	20.05	20.00	2	13,953	0.01%
2020/07/09	6	20.29	0	0.00	20.15	6	13,924	0.04%
2020/07/08	1	20.15	3	20.20	20.40	-2	13,653	-0.01%
2020/07/07	18	20.00	25	19.95	20.05	-7	13,266	-0.05%
2020/07/06	0	0.00	21	20.00	20.05	-21	13,210	-0.16%
2020/07/03	14	19.87	10	19.86	19.80	4	13,180	0.03%
2020/07/02	27	19.76	3	19.80	19.95	24	13,274	0.18%
2020/07/01	0	0.00	22	19.60	19.55	-22	13,300	-0.17%
2020/06/30	23	19.30	2	19.35	19.25	21	13,330	0.16%
2020/06/29	0	0.00	15	19.40	19.45	-15	13,548	-0.11%
2020/06/24	1	19.40	30	19.60	19.45	-29	13,556	-0.21%
2020/06/22	25	19.20	0	0.00	19.20	25	13,556	0.18%
2020/06/19	4	19.56	1	19.60	19.50	3	13,614	0.02%
2020/06/18	0	0.00	62	19.50	19.55	-62	13,515	-0.46%
2020/06/17	1	19.40	2	19.40	19.35	-1	13,523	-0.01%
2020/06/16	0	0.00	4	19.25	19.15	-4	13,735	-0.03%
2020/06/15	20	18.90	1	18.90	18.90	19	14,173	0.13%
2020/06/12	1	18.80	2	19.05	18.90	-1	14,423	-0.01%
2020/06/11	0	0.00	25	19.25	19.10	-25	14,618	-0.17%
2020/06/09	30	19.20	1	19.25	19.20	29	15,118	0.19%
2020/06/08	20	19.10	1	19.20	19.20	19	15,383	0.12%
2020/06/05	10	19.05	0	0.00	19.10	10	15,240	0.07%
2020/06/04	0	0.00	1	19.10	19.05	-1	15,404	-0.01%
2020/06/03	2	19.03	72	19.20	19.00	-70	15,658	-0.45%
2020/06/02	11	18.95	0	0.00	19.00	11	15,664	0.07%
2020/06/01	3	18.93	1	18.90	18.90	2	15,699	0.01%
2020/05/29	0	0.00	18	18.65	19.10	-18	15,590	-0.12%
2020/05/28	20	18.46	0	0.00	18.40	20	15,346	0.13%
2020/05/27	0	0.00	18	18.65	18.65	-18	15,425	-0.12%
2020/05/26	0	0.00	1	18.70	18.55	-1	15,503	-0.01%
2020/05/25	0	0.00	10	18.40	18.45	-10	15,499	-0.06%
2020/05/22	28	18.45	0	0.00	18.40	28	15,530	0.18%
2020/05/21	5	18.60	0	0.00	18.60	5	15,507	0.03%
2020/05/19	0	0.00	2	18.55	18.50	-2	15,477	-0.01%
2020/05/18	0	0.00	20	18.50	18.45	-20	15,490	-0.13%
2020/05/15	1	18.40	0	0.00	18.45	1	15,571	0.01%
2020/05/14	1	18.65	0	0.00	18.60	1	15,371	0.01%
2020/05/13	0	0.00	24	18.96	19.00	-24	15,291	-0.16%
2020/05/12	1	18.80	0	0.00	18.80	1	15,227	0.01%
2020/05/11	13	18.89	0	0.00	18.80	13	15,188	0.09%
2020/05/08	1	18.85	1	18.85	18.80	0	15,081	0.00%
2020/05/06	0	0.00	0.8	18.70	18.65	-0.8	14,995	-0.01%
2020/05/05	40	18.70	2	18.78	18.65	38	14,941	0.25%
2020/05/04	31	18.64	0	0.00	18.60	31	14,921	0.21%
2020/04/30	9	19.03	2	19.10	19.10	7	14,818	0.05%
2020/04/29	0	0.00	2	19.10	19.10	-2	14,753	-0.01%
2020/04/28	2	18.90	8	18.98	18.95	-6	14,786	-0.04%
2020/04/27	0	0.00	4	18.88	18.90	-4	15,015	-0.03%
2020/04/23	3	18.70	3	18.65	18.75	0	14,936	0.00%
2020/04/22	3	18.30	18	18.68	18.70	-15	14,782	-0.10%
2020/04/21	22	18.21	0	0.00	18.45	22	14,599	0.15%
2020/04/20	3	18.68	1	18.65	18.70	2	14,385	0.01%
2020/04/17	5	18.90	2	18.65	18.70	3	14,279	0.02%
2020/04/16	23	18.69	5	18.76	18.85	18	14,118	0.13%
2020/04/15	2	18.80	5	18.85	18.85	-3	13,974	-0.02%
2020/04/14	2	18.55	1	18.55	18.55	1	13,737	0.01%
2020/04/10	0	0.00	4	18.25	18.30	-4	13,588	-0.03%
2020/04/09	2	18.35	3	18.32	18.30	-1	13,617	-0.01%
2020/04/08	0	0.00	6	18.08	18.10	-6	13,490	-0.04%
2020/04/07	1	18.10	12	18.27	18.10	-11	13,391	-0.08%
2020/04/06	0	0.00	1	17.85	18.10	-1	13,184	-0.01%
2020/04/01	3	17.50	2	17.73	17.75	1	12,974	0.01%
2020/03/31	3	17.78	0	0.00	17.30	3	12,808	0.02%
2020/03/30	1	17.15	12	17.04	17.30	-11	12,491	-0.09%
2020/03/27	0.1	17.40	31	17.35	17.40	-30.9	12,423	-0.25%
2020/03/26	2	17.30	15	17.18	17.20	-13	12,348	-0.11%
2020/03/25	13	17.07	12	17.23	17.15	1	12,456	0.01%
2020/03/24	0	0.00	9	16.46	16.40	-9	12,272	-0.07%
2020/03/23	15	15.72	0	0.00	15.50	15	12,403	0.12%
2020/03/20	15	16.04	1	16.25	16.20	14	12,425	0.11%
2020/03/19	9	15.79	4	15.74	15.70	5	12,163	0.04%
2020/03/18	2	16.40	4	16.55	16.50	-2	11,735	-0.02%
2020/03/17	14	16.48	0	0.00	16.50	14	11,487	0.12%
2020/03/16	2	16.95	0	0.00	16.75	2	11,272	0.02%
2020/03/13	3	16.57	40	16.50	17.10	-37	11,112	-0.33%
2020/03/12	6	17.27	5	17.30	17.20	1	10,597	0.01%
2020/03/11	2	17.85	0	0.00	17.85	2	10,275	0.02%
2020/03/10	20	17.90	1	17.70	17.90	19	10,250	0.19%
2020/03/09	2	17.88	8	17.98	17.90	-6	10,060	-0.06%
2020/03/06	4	18.04	0	0.00	18.05	4	9,760	0.04%
2020/03/05	5	18.10	0	0.00	18.15	5	9,657	0.05%
2020/03/03	1	18.25	0	0.00	18.15	1	9,605	0.01%
2020/02/27	0	0.00	2	18.45	18.45	-2	10,656	-0.02%
2020/02/26	1	18.10	0	0.00	18.40	1	10,624	0.01%
2020/02/25	1	18.20	0	0.00	18.20	1	10,569	0.01%
2020/02/21	2	18.40	0	0.00	18.45	2	10,687	0.02%
2020/02/20	50	18.35	3	18.35	18.40	47	10,780	0.44%
2020/02/18	14	18.36	5	18.40	18.40	9	10,882	0.08%
2020/02/14	0	0.00	1	18.60	18.55	-1	10,987	-0.01%
2020/02/12	1	18.45	0	0.00	18.55	1	11,234	0.01%
2020/02/11	1	18.40	5	18.45	18.40	-4	11,281	-0.04%
2020/02/10	0	0.00	5	18.47	18.40	-5	11,380	-0.04%
2020/02/07	0	0.00	10	18.55	18.55	-10	11,651	-0.09%
2020/02/06	5	18.50	4	18.50	18.60	1	12,424	0.01%
2020/02/04	0	0.00	6	18.35	18.40	-6	12,713	-0.05%
2020/02/03	13	18.05	3	18.08	18.15	10	12,822	0.08%
2020/01/31	3	18.40	1	18.45	18.35	2	12,770	0.02%
2020/01/30	6	18.50	30	18.60	18.35	-24	12,702	-0.19%
2020/01/20	5	19.15	0	0.00	19.10	5	12,399	0.04%
2020/01/17	0	0.00	1	19.00	19.00	-1	12,351	-0.01%
2020/01/15	0	0.00	6	19.00	19.00	-6	12,507	-0.05%
2020/01/14	20	18.80	0	0.00	18.95	20	12,613	0.16%
2020/01/13	0	0.00	8	18.88	18.90	-8	12,635	-0.06%
2020/01/10	20	18.80	0	0.00	18.75	20	12,688	0.16%
2020/01/09	0	0.00	2	18.75	18.80	-2	12,872	-0.02%
2020/01/07	1	18.80	0	0.00	18.75	1	13,095	0.01%
2020/01/03	30	18.85	4	18.90	18.90	26	13,223	0.20%
2019/12/31	0	0.00	30	18.95	18.85	-30	13,362	-0.22%
2019/12/30	1	18.90	130	18.99	18.95	-129	13,279	-0.97%	大賣/鉅額交易
2019/12/27	0	0.00	1	19.00	19.00	-1	13,303	-0.01%
2019/12/25	2	19.00	0	0.00	18.95	2	13,347	0.01%
2019/12/24	1	18.90	2	18.95	18.95	-1	13,375	-0.01%
2019/12/20	0	0.00	8	18.96	19.00	-8	13,328	-0.06%
2019/12/18	1	18.85	5.9	18.92	19.00	-4.9	13,142	-0.04%
2019/12/16	20	18.80	0	0.00	18.85	20	12,788	0.16%
2019/12/13	0	0.00	0.1	18.85	18.85	-0.1	12,756	0.00%
2019/12/12	61	18.75	2	18.75	18.75	59	12,662	0.47%
2019/12/10	14	18.79	0	0.00	18.75	14	12,621	0.11%
2019/12/09	1	18.85	0	0.00	18.90	1	12,554	0.01%
2019/12/06	1	18.90	1	18.85	18.85	0	12,692	0.00%
2019/12/05	1	18.80	0	0.00	18.90	1	12,656	0.01%
2019/12/03	0	0.00	20	18.75	18.80	-20	12,693	-0.16%
2019/12/02	20	18.60	0	0.00	18.70	20	12,720	0.16%
2019/11/26	20	18.80	1	19.00	18.75	19	12,767	0.15%
2019/11/25	32	18.89	0	0.00	18.90	32	11,634	0.28%
2019/11/22	20	18.90	8	18.88	18.90	12	11,714	0.10%
2019/11/21	0	0.00	5	18.85	18.90	-5	11,761	-0.04%
2019/11/20	0	0.00	41	18.95	19.00	-41	11,701	-0.35%
2019/11/18	3	18.70	0	0.00	18.90	3	11,891	0.03%
2019/11/15	0	0.00	1	18.65	18.55	-1	11,897	-0.01%
2019/11/14	2	18.55	0	0.00	18.50	2	11,920	0.02%
2019/11/13	20	18.30	5	18.35	18.30	15	12,032	0.12%
2019/11/12	28	18.50	7	18.41	18.45	21	12,326	0.17%
2019/11/08	1	18.75	0	0.00	18.80	1	12,197	0.01%
2019/11/07	0	0.00	60	18.71	18.70	-60	12,095	-0.50%
2019/11/06	9	18.77	0	0.00	18.70	9	11,995	0.08%
2019/11/05	38	19.03	204.1	19.20	19.05	-166.1	11,818	-1.41%	大賣/鉅額交易
2019/11/01	2	18.13	0	0.00	18.20	2	11,000	0.02%
2019/10/30	0	0.00	1	18.15	18.20	-1	10,954	-0.01%
2019/10/29	2	18.20	0	0.00	18.25	2	10,925	0.02%
2019/10/25	0	0.00	1	18.25	18.30	-1	10,722	-0.01%
2019/10/24	10	18.15	0	0.00	18.25	10	10,714	0.09%
2019/10/23	17	18.24	0	0.00	18.25	17	10,716	0.16%
2019/10/22	0	0.00	32	18.20	18.10	-32	10,629	-0.30%
2019/10/21	0	0.00	2	18.08	18.10	-2	10,523	-0.02%
2019/10/17	30	17.80	0	0.00	17.90	30	10,518	0.29%
2019/10/15	22	17.80	0	0.00	17.80	22	10,153	0.22%
2019/10/07	2	17.80	0	0.00	17.80	2	10,323	0.02%
2019/10/04	0	0.00	2	17.85	17.90	-2	10,315	-0.02%
2019/10/02	4	17.94	0	0.00	17.95	4	10,382	0.04%
2019/09/27	5	17.95	0	0.00	17.90	5	10,344	0.05%
2019/09/26	1	18.10	0	0.00	18.05	1	10,328	0.01%
2019/09/24	2	18.30	5	18.30	18.30	-3	10,386	-0.03%
2019/09/16	2	18.20	0	0.00	18.35	2	10,594	0.02%
2019/09/11	0	0.00	20	18.13	18.20	-20	10,735	-0.19%
2019/09/10	0	0.00	2	18.10	18.10	-2	10,699	-0.02%
2019/09/09	1	18.25	0	0.00	18.25	1	10,562	0.01%
2019/09/06	4	18.21	31	18.20	18.20	-27	10,503	-0.26%
2019/09/05	2	18.18	1	18.10	18.10	1	10,408	0.01%
2019/09/04	0	0.00	5	17.88	18.00	-5	10,261	-0.05%
2019/09/03	0	0.00	3	18.00	17.90	-3	10,260	-0.03%
2019/09/02	38	18.05	12	18.03	18.05	26	10,403	0.25%
2019/08/30	4	17.90	2	17.95	17.95	2	10,282	0.02%
2019/08/29	14	17.64	2	17.65	17.80	12	10,150	0.12%
2019/08/28	8	17.57	0	0.00	17.65	8	10,077	0.08%
2019/08/27	1	17.70	0	0.00	17.60	1	10,051	0.01%
2019/08/26	6	17.50	0	0.00	17.50	6	10,022	0.06%
2019/08/23	3	17.68	5	17.64	17.70	-2	10,014	-0.02%
2019/08/22	13	17.50	22	17.50	17.50	-9	10,016	-0.09%
2019/08/21	6	17.65	3	17.55	17.55	3	10,063	0.03%
2019/08/20	4	17.80	0	0.00	17.65	4	9,838	0.04%
2019/08/19	7	17.91	0.1	18.00	17.80	6.9	9,671	0.07%
2019/08/16	5	17.75	0	0.00	17.85	5	9,614	0.05%
2019/08/15	35	17.71	0	0.00	17.65	35	9,373	0.37%
2019/08/14	1	18.30	0	0.00	18.15	1	9,001	0.01%
2019/08/13	0	0.00	2	18.45	18.45	-2	8,776	-0.02%
2019/08/12	200	18.55	3	18.45	18.55	197	8,830	2.23%	大買/鉅額交易
2019/08/08	1	18.55	0	0.00	18.60	1	8,871	0.01%
2019/08/06	1	18.30	3	18.55	18.55	-2	9,133	-0.02%
2019/08/05	1	18.65	0	0.00	18.60	1	9,144	0.01%
2019/08/02	0	0.00	7	18.84	18.85	-7	9,185	-0.08%
2019/08/01	0	0.00	8	18.98	18.95	-8	9,134	-0.09%
2019/07/24	1	19.30	0	0.00	19.30	1	9,258	0.01%
2019/07/23	5	19.20	4	19.20	19.25	1	9,258	0.01%
2019/07/22	4	19.04	0	0.00	19.05	4	9,252	0.04%
2019/07/19	7	19.25	0	0.00	19.20	7	9,203	0.08%
2019/07/18	0	0.00	0.7	19.35	19.30	-0.7	9,223	-0.01%
2019/07/17	1	19.40	0	0.00	19.30	1	9,302	0.01%
2019/07/16	0	0.00	1	19.50	19.50	-1	9,336	-0.01%
2019/07/15	1	19.35	1	19.45	19.45	0	9,360	0.00%
2019/07/12	15	20.40	3	20.45	20.45	12	9,324	0.13%
2019/07/11	1	20.35	10	20.40	20.35	-9	9,311	-0.10%
2019/07/10	12	20.21	10	20.25	20.25	2	9,354	0.02%
2019/07/09	1	20.25	0	0.00	20.30	1	9,387	0.01%
2019/07/08	0	0.00	0.3	20.30	20.30	-0.3	9,347	0.00%
2019/07/05	1	20.45	6	20.50	20.50	-5	9,376	-0.05%
2019/07/04	13	20.46	53	20.50	20.55	-40	9,477	-0.42%
2019/07/03	5	20.49	22	20.50	20.45	-17	9,512	-0.18%
2019/07/01	0	0.00	5	20.57	20.50	-5	9,702	-0.05%
2019/06/28	3	20.28	2	20.35	20.35	1	9,609	0.01%
2019/06/27	0	0.00	3	20.30	20.25	-3	9,603	-0.03%
2019/06/26	1.1	20.01	1	20.10	20.20	0.1	9,611	0.00%
2019/06/25	13	20.11	0	0.00	20.00	13	9,611	0.14%
2019/06/21	0	0.00	2	20.20	20.15	-2	9,617	-0.02%
2019/06/20	3	20.07	1	20.10	20.00	2	9,600	0.02%
2019/06/19	1	20.00	2	20.00	20.00	-1	9,485	-0.01%
2019/06/18	0	0.00	2	19.90	19.90	-2	9,322	-0.02%
2019/06/17	0	0.00	3	19.85	19.80	-3	9,375	-0.03%
2019/06/14	0	0.00	5	19.89	19.85	-5	9,431	-0.05%
2019/06/13	1.7	19.85	10	19.85	19.90	-8.3	9,478	-0.09%
2019/06/11	6	19.91	0	0.00	19.95	6	9,714	0.06%
2019/06/10	0	0.00	5	19.75	19.85	-5	9,677	-0.05%
2019/06/06	3	19.52	0	0.00	19.60	3	9,560	0.03%
2019/06/05	11	19.60	0	0.00	19.60	11	9,583	0.11%
2019/06/03	3	19.47	7	19.50	19.45	-4	9,660	-0.04%
2019/05/31	0	0.00	2	19.60	19.65	-2	9,709	-0.02%
2019/05/27	0	0.00	5.1	19.05	19.05	-5.1	10,087	-0.05%
2019/05/24	0	0.00	1	18.95	19.00	-1	10,163	-0.01%
2019/05/23	0	0.00	5	19.00	19.00	-5	10,196	-0.05%
2019/05/21	7	18.96	0	0.00	18.95	7	10,273	0.07%
2019/05/20	0	0.00	1	18.80	18.85	-1	10,214	-0.01%
2019/05/16	1	18.80	0	0.00	18.75	1	10,203	0.01%
2019/05/15	4	18.85	0	0.00	18.85	4	10,200	0.04%
2019/05/14	1	18.95	1	19.05	19.10	0	10,188	0.00%
2019/05/13	33	19.30	0	0.00	19.20	33	10,044	0.33%
2019/05/10	5	19.42	1.3	19.58	19.50	3.7	10,174	0.04%
2019/05/09	22	19.49	5	19.45	19.35	17	10,223	0.17%
2019/05/08	1	19.70	0	0.00	19.65	1	10,250	0.01%
2019/05/07	0	0.00	5	19.75	19.90	-5	10,474	-0.05%
2019/05/06	3	19.63	0	0.00	19.60	3	10,626	0.03%
2019/05/03	1	19.95	6	20.00	20.00	-5	10,420	-0.05%
2019/05/02	0	0.00	1	19.95	19.90	-1	10,420	-0.01%
2019/04/30	0	0.00	5	19.85	19.95	-5	10,445	-0.05%
2019/04/29	0	0.00	14	19.89	19.90	-14	10,433	-0.13%
2019/04/26	0	0.00	80	19.85	19.85	-80	10,405	-0.77%
2019/04/25	1	19.75	0	0.00	19.80	1	10,411	0.01%
2019/04/24	11	19.80	1	19.85	19.85	10	10,465	0.10%
2019/04/23	2	19.63	0	0.00	19.70	2	10,416	0.02%
2019/04/22	1	19.70	1	19.75	19.70	0	10,346	0.00%
2019/04/17	1	19.45	2	19.45	19.50	-1	10,327	-0.01%
2019/04/15	1	19.35	3	19.45	19.45	-2	10,097	-0.02%
2019/04/12	6	19.30	0	0.00	19.25	6	10,076	0.06%
2019/04/11	2	19.40	1	19.35	19.35	1	10,102	0.01%
2019/04/10	1	19.45	31	19.50	19.55	-30	10,053	-0.30%
2019/04/08	3	19.30	8	19.40	19.50	-5	9,935	-0.05%
2019/04/01	1	19.05	0	0.00	19.05	1	9,660	0.01%
2019/03/27	5	19.00	0	0.00	19.00	5	9,500	0.05%
2019/03/25	2	18.75	0	0.00	18.85	2	9,456	0.02%
2019/03/18	2	18.85	0	0.00	19.00	2	9,209	0.02%
2019/03/12	0	0.00	1	18.80	18.80	-1	9,302	-0.01%
2019/03/11	2	18.80	0	0.00	18.75	2	9,316	0.02%
2019/03/07	1	19.05	0	0.00	19.00	1	9,522	0.01%
2019/03/05	2	18.90	0	0.00	18.90	2	9,530	0.02%
2019/03/04	0	0.00	20	19.00	18.95	-20	9,568	-0.21%
2019/02/27	0	0.00	1	19.10	19.10	-1	9,392	-0.01%
2019/02/26	0	0.00	1	18.80	18.80	-1	9,065	-0.01%
2019/02/25	2	18.45	0	0.00	18.45	2	8,678	0.02%
2019/02/22	0	0.00	1	18.25	18.35	-1	8,646	-0.01%
2019/02/21	20	18.30	2	18.25	18.30	18	8,666	0.21%
2019/02/20	2	18.20	0	0.00	18.30	2	8,696	0.02%
2019/02/19	1	18.25	1	18.30	18.30	0	8,623	0.00%
2019/02/18	0	0.00	2	18.30	18.20	-2	8,650	-0.02%
2019/02/14	2	18.15	0	0.00	18.15	2	8,603	0.02%
2019/02/11	0	0.00	6	18.50	18.50	-6	8,457	-0.07%
2019/01/29	1	18.00	0	0.00	18.10	1	8,079	0.01%
2019/01/28	4	17.90	3	17.97	18.10	1	7,968	0.01%
2019/01/25	1	17.80	25	17.80	17.80	-24	7,712	-0.31%
2019/01/24	2	17.63	1	17.60	17.65	1	7,551	0.01%
2019/01/22	3	17.65	1	17.70	17.65	2	7,613	0.03%
2019/01/15	5	17.50	0	0.00	17.50	5	7,662	0.07%
2019/01/09	0	0.00	1	17.60	17.60	-1	7,801	-0.01%
2019/01/07	5	17.30	0	0.00	17.45	5	7,819	0.06%
2019/01/03	10	17.30	0	0.00	17.40	10	8,101	0.12%
2018/12/21	1	17.40	0	0.00	17.40	1	8,369	0.01%
2018/12/20	3	17.55	0	0.00	17.45	3	8,301	0.04%
2018/12/13	0	0.00	1	17.70	17.80	-1	8,436	-0.01%
2018/12/10	11	17.39	0	0.00	17.30	11	8,338	0.13%
2018/12/04	2	17.90	0	0.00	17.90	2	7,972	0.03%
2018/12/03	0	0.00	5	17.85	17.90	-5	7,930	-0.06%
2018/11/16	0	0.00	3	17.65	17.70	-3	7,947	-0.04%
2018/11/15	10	17.65	0	0.00	17.60	10	7,937	0.13%
2018/11/14	1	17.40	0	0.00	17.35	1	7,966	0.01%
2018/11/13	2	17.30	0	0.00	17.45	2	7,964	0.03%
2018/11/12	10	17.55	0	0.00	17.55	10	7,977	0.13%
2018/11/09	1	17.40	0	0.00	17.45	1	7,957	0.01%
2018/11/05	1	17.30	0	0.00	17.50	1	8,001	0.01%
2018/11/01	0	0.00	1	17.00	17.20	-1	8,172	-0.01%
2018/10/30	3	16.80	0	0.00	16.85	3	8,051	0.04%
2018/10/26	0	0.00	46	16.75	16.75	-46	8,220	-0.56%
2018/10/25	3	16.78	0	0.00	16.85	3	8,255	0.04%
2018/10/24	2	17.03	1	17.05	17.00	1	8,291	0.01%
2018/10/23	5	17.05	0	0.00	17.05	5	8,272	0.06%
2018/10/22	1	17.20	0	0.00	17.10	1	8,235	0.01%
2018/10/18	12	17.25	0	0.00	17.20	12	8,116	0.15%
2018/10/16	3	17.42	0	0.00	17.35	3	8,387	0.04%
2018/10/12	13	17.28	0	0.00	17.65	13	8,395	0.15%
2018/10/11	4	17.58	0	0.00	17.45	4	8,529	0.05%
2018/10/05	0	0.00	1	18.35	18.50	-1	8,319	-0.01%
2018/10/04	1	18.70	0	0.00	18.60	1	8,239	0.01%
2018/10/02	1	18.80	0	0.00	18.85	1	8,303	0.01%
2018/10/01	1	19.00	0	0.00	19.05	1	8,340	0.01%
2018/08/31	10	19.05	0	0.00	19.25	10	9,839	0.10%
2018/08/29	1	19.10	7	19.15	19.20	-6	9,937	-0.06%
2018/08/28	2	19.10	0	0.00	19.20	2	10,043	0.02%
2018/08/23	1	18.60	0	0.00	18.65	1	9,863	0.01%
2018/08/22	2	18.65	0	0.00	18.65	2	9,795	0.02%
2018/08/21	1	18.60	0	0.00	18.70	1	9,717	0.01%
2018/08/16	1	18.70	0	0.00	18.85	1	9,611	0.01%
2018/08/15	0	0.00	1	18.75	18.75	-1	9,603	-0.01%
2018/08/13	2	18.80	2	18.70	18.75	0	9,580	0.00%
2018/08/10	32	18.99	0	0.00	18.90	32	9,501	0.34%
2018/08/08	5	19.25	30	19.15	19.15	-25	9,413	-0.27%
2018/08/03	1	18.95	0	0.00	19.00	1	9,498	0.01%
2018/08/01	2	19.15	0	0.00	19.15	2	9,911	0.02%
2018/07/31	2	18.90	0	0.00	19.00	2	9,834	0.02%
2018/07/27	1	18.85	0	0.00	18.85	1	9,633	0.01%
2018/07/26	1	18.85	0	0.00	18.95	1	9,639	0.01%
2018/07/25	1	18.90	0	0.00	18.90	1	9,629	0.01%
2018/07/23	2	18.90	2	18.95	18.95	0	9,831	0.00%
2018/07/19	0	0.00	1	19.85	19.85	-1	9,541	-0.01%
2018/07/13	1	19.40	2	19.45	19.40	-1	9,235	-0.01%
2018/07/11	11	19.20	0	0.00	19.25	11	9,136	0.12%
2018/07/10	1	19.25	0	0.00	19.25	1	9,160	0.01%
2018/07/09	21	18.92	0	0.00	19.00	21	9,217	0.23%
2018/07/06	1	18.80	30	18.80	18.80	-29	9,303	-0.31%
2018/07/05	1	19.00	0	0.00	18.90	1	9,255	0.01%
2018/07/04	2	18.98	2	19.05	19.10	0	9,335	0.00%
2018/07/03	10	19.00	0	0.00	18.95	10	9,544	0.10%
2018/07/02	50	19.14	0	0.00	19.00	50	9,607	0.52%
2018/06/27	1	19.10	0	0.00	19.10	1	9,332	0.01%
2018/06/25	3	19.15	0.5	19.20	19.20	2.5	9,177	0.03%
2018/06/15	5	19.53	0	0.00	19.85	5	8,709	0.06%
2018/06/14	2	19.70	0	0.00	19.60	2	8,385	0.02%
2018/06/13	3	19.77	0	0.00	19.80	3	8,281	0.04%
2018/06/12	14	19.84	2	19.80	19.80	12	8,365	0.14%
2018/06/11	0	0.00	1	20.00	19.95	-1	8,321	-0.01%
2018/06/07	0	0.00	1	20.10	20.10	-1	8,253	-0.01%
2018/05/30	25	19.80	0	0.00	19.75	25	7,769	0.32%
2018/05/29	0	0.00	1	20.10	20.05	-1	7,812	-0.01%
2018/05/25	1	19.85	1	19.80	19.80	0	8,012	0.00%
2018/05/11	1	19.95	0	0.00	20.20	1	9,149	0.01%
2018/05/10	5	19.67	0	0.00	19.80	5	9,003	0.06%
2018/05/09	0	0.00	1	19.45	19.35	-1	8,612	-0.01%
2018/05/07	1	19.15	0	0.00	19.15	1	8,732	0.01%
2018/05/03	1	19.25	0	0.00	19.25	1	8,958	0.01%
2018/05/02	0.3	19.60	1	19.60	19.60	-0.7	9,347	-0.01%
2018/04/30	3	19.40	0	0.00	19.40	3	9,315	0.03%
2018/04/27	12	19.42	3	19.60	19.45	9	9,199	0.10%
2018/04/25	0	0.00	5	19.45	19.65	-5	9,077	-0.06%
2018/04/24	1	19.50	0	0.00	19.55	1	9,074	0.01%
2018/04/23	2	19.70	0	0.00	19.80	2	9,066	0.02%
2018/04/18	2	19.60	0	0.00	19.55	2	9,052	0.02%
2018/04/17	32	19.60	0	0.00	19.60	32	9,185	0.35%
2018/04/11	4	19.70	0	0.00	19.65	4	8,954	0.04%
2018/04/09	6	19.55	0	0.00	19.55	6	8,998	0.07%
2018/03/31	0	0.00	6	19.90	19.95	-6	8,879	-0.07%
2018/03/30	1	19.90	0	0.00	19.80	1	8,876	0.01%
2018/03/26	6	19.85	0	0.00	19.95	6	8,670	0.07%
2018/03/22	1	20.15	0	0.00	20.15	1	8,694	0.01%
2018/03/20	2	20.25	0	0.00	20.25	2	8,761	0.02%
2018/03/16	1	20.90	0	0.00	20.80	1	8,497	0.01%
2018/03/15	0	0.00	1	20.70	20.60	-1	8,391	-0.01%
2018/03/12	1	20.65	1	20.55	20.65	0	8,523	0.00%
2018/03/07	0	0.00	7	20.20	20.30	-7	8,536	-0.08%
2018/03/02	1	20.00	0	0.00	20.00	1	8,935	0.01%
2018/02/27	1	20.05	0	0.00	20.10	1	8,903	0.01%
2018/02/26	1	20.20	0	0.00	20.15	1	8,778	0.01%
2018/02/22	7	19.90	0	0.00	19.80	7	8,689	0.08%
2018/02/12	5	19.80	0	0.00	19.75	5	8,700	0.06%
2018/02/09	5	19.65	0	0.00	19.85	5	8,770	0.06%
2018/02/06	13	20.02	5	20.15	19.80	8	8,814	0.09%
2018/02/01	1	21.60	0	0.00	21.45	1	8,966	0.01%
2018/01/25	17	21.56	32	21.45	21.80	-15	8,693	-0.17%
2018/01/24	10	20.65	0	0.00	20.90	10	8,270	0.12%
2018/01/19	0	0.00	20	20.90	20.95	-20	8,918	-0.22%
2018/01/18	1.1	20.75	0	0.00	20.80	1.1	8,934	0.01%
2018/01/17	1	20.50	1	20.65	20.80	0	8,968	0.00%
2018/01/16	0	0.00	4	20.45	20.60	-4	8,963	-0.04%
2018/01/09	10	21.00	0	0.00	20.90	10	9,020	0.11%
2018/01/02	30	21.01	0	0.00	21.10	30	9,509	0.32%