仁寶 (2324)-永豐金-忠孝券商分點個股進出

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－永豐金-忠孝券商分點個股進出

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

永豐金-忠孝券商分點個股進出
永豐金-忠孝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
2024/12/11	27.6	38.40	6	38.43	38.50	21.6	22,076	0.10%
2024/12/10	40.4	38.67	23	38.69	38.80	17.4	21,976	0.08%
2024/12/09	65.4	39.69	144	39.81	39.10	-78.6	21,667	-0.36%	大賣/
2024/12/06	1.4	38.64	3.1	38.55	38.70	-1.7	20,629	-0.01%
2024/12/05	3	38.20	5	38.78	38.35	-2	20,513	-0.01%
2024/12/04	35.3	38.37	26.5	38.28	38.40	8.8	20,414	0.04%
2024/12/03	113	38.79	117.1	38.18	37.95	-4.1	20,461	-0.02%	大買/大賣/
2024/12/02	9	37.48	35.6	37.91	37.80	-26.6	20,148	-0.13%
2024/11/29	35	36.45	1	36.60	36.85	34	19,836	0.17%
2024/11/28	33	36.90	17.1	37.28	37.00	15.9	19,920	0.08%
2024/11/27	7.1	37.91	4	38.32	37.60	3	19,743	0.02%
2024/11/26	6.8	38.18	25	38.51	38.40	-18.2	19,522	-0.09%
2024/11/25	17.5	37.82	32.1	38.07	38.25	-14.6	19,147	-0.08%
2024/11/22	11	37.59	7.8	37.41	37.20	3.3	18,638	0.02%
2024/11/21	6	36.53	1.4	36.89	37.05	4.6	18,269	0.03%
2024/11/20	11	36.75	4	36.96	36.90	7	18,301	0.04%
2024/11/19	9.9	36.95	1	36.80	36.95	8.9	18,098	0.05%
2024/11/18	20.5	37.90	19	37.79	37.15	1.5	17,771	0.01%
2024/11/15	86.6	38.09	52	38.24	37.50	34.6	17,133	0.20%
2024/11/14	59.4	38.23	48.2	38.25	38.10	11.2	16,754	0.07%
2024/11/13	19	38.30	185.3	38.11	37.85	-166.3	16,150	-1.03%	大賣/鉅額交易
2024/11/12	19.3	36.90	62	37.13	36.85	-42.7	15,117	-0.28%
2024/11/11	13	37.60	13	37.52	37.50	0	14,819	0.00%
2024/11/08	117.7	37.88	15	37.49	37.55	102.7	14,730	0.70%	大買/鉅額交易
2024/11/07	17.9	37.78	37.6	37.89	38.15	-19.7	14,401	-0.14%
2024/11/06	18	36.51	9	36.62	36.20	9	13,695	0.07%
2024/11/05	0	0.00	40	36.33	36.40	-40	13,639	-0.29%
2024/11/04	0	0.00	14	36.25	36.05	-14	13,833	-0.10%
2024/11/01	88	35.62	3	36.07	36.10	85	14,244	0.60%
2024/10/30	0	0.00	2.4	35.83	35.85	-2.4	14,214	-0.02%
2024/10/29	3	35.83	61	36.09	36.00	-58	14,476	-0.40%
2024/10/28	0	0.00	8	36.24	36.30	-8	14,617	-0.05%
2024/10/25	5.6	36.09	9	36.18	36.20	-3.4	14,759	-0.02%
2024/10/24	7	35.89	8	35.99	35.80	-1	15,077	-0.01%
2024/10/23	1	35.85	1.3	36.04	35.85	-0.3	15,351	0.00%
2024/10/22	3.4	35.88	14	36.13	36.20	-10.6	15,611	-0.07%
2024/10/21	0.6	35.70	4.1	35.90	36.00	-3.5	15,834	-0.02%
2024/10/18	3	35.67	7.1	35.65	35.50	-4.1	16,017	-0.03%
2024/10/17	0.4	35.60	12	35.72	35.50	-11.6	16,027	-0.07%
2024/10/16	6	34.84	0	0.00	35.00	6	15,954	0.04%
2024/10/15	1	35.05	7	35.05	35.10	-6	15,977	-0.04%
2024/10/14	2.4	34.61	0	34.65	34.75	2.4	15,997	0.01%
2024/10/11	85.6	34.75	80	34.72	34.90	5.6	16,152	0.03%
2024/10/09	0	0.00	2	34.58	34.50	-2	16,284	-0.01%
2024/10/04	5	34.11	9	34.19	33.95	-4	16,858	-0.02%
2024/10/01	0.4	34.30	15	33.95	34.50	-14.6	16,703	-0.09%
2024/09/30	0	0.00	6	33.60	33.30	-6	16,742	-0.04%
2024/09/26	1	33.65	0	0.00	33.30	1	17,130	0.01%
2024/09/25	6	33.92	2.9	33.87	33.90	3.1	17,253	0.02%
2024/09/24	0.5	33.55	5	33.76	33.85	-4.5	17,319	-0.03%
2024/09/18	0	0.00	0	33.60	33.30	0	17,999	0.00%
2024/09/16	0.4	34.05	2.1	34.10	34.15	-1.7	18,385	-0.01%
2024/09/13	0	0.00	28	33.74	33.85	-28	18,702	-0.15%
2024/09/12	0.5	33.10	32	33.57	33.60	-31.6	19,100	-0.17%
2024/09/11	0.5	33.00	1	32.95	32.60	-0.6	19,126	0.00%
2024/09/09	0	0.00	21	33.00	33.10	-21	19,276	-0.11%
2024/09/06	0.5	32.34	17	32.67	32.75	-16.5	19,256	-0.09%
2024/09/05	3.5	32.15	0	0.00	32.00	3.5	19,392	0.02%
2024/09/04	0	31.40	0.2	31.40	31.95	-0.2	19,592	0.00%
2024/09/03	8	33.10	0	0.00	32.90	8	19,516	0.04%
2024/09/02	0.4	33.35	8	33.30	33.25	-7.6	19,716	-0.04%
2024/08/30	0	0.00	3	33.70	33.20	-3	20,149	-0.01%
2024/08/29	4	33.03	8	33.47	33.40	-4	20,901	-0.02%
2024/08/28	15	33.27	5	33.21	33.25	10	21,468	0.05%
2024/08/27	5	33.26	111	33.41	33.65	-106	22,180	-0.48%	大賣/鉅額交易
2024/08/26	122.5	33.97	19	33.83	33.75	103.5	22,427	0.46%	大買/鉅額交易
2024/08/23	5	32.82	2	33.20	32.85	3	22,611	0.01%
2024/08/22	6	33.20	19	33.13	33.20	-13	23,085	-0.06%
2024/08/21	0.5	32.85	16	32.75	32.75	-15.5	23,513	-0.07%
2024/08/20	0	0.00	12	32.56	32.50	-12	24,137	-0.05%
2024/08/19	5	32.23	1	32.50	32.05	4	25,473	0.02%
2024/08/16	5.5	32.36	10	32.47	32.30	-4.5	27,966	-0.02%
2024/08/15	0	0.00	4	32.33	32.00	-4	28,084	-0.01%
2024/08/14	2	31.97	160	32.53	31.70	-158	27,997	-0.56%	大賣/鉅額交易
2024/08/13	25.6	31.13	1	31.25	31.00	24.6	27,731	0.09%
2024/08/12	33	30.96	8	31.18	31.25	25	28,024	0.09%
2024/08/09	110	30.96	8	31.11	30.85	102	28,409	0.36%	大買/鉅額交易
2024/08/08	3	30.00	10	30.13	30.05	-7	29,532	-0.02%
2024/08/07	3	30.62	10	30.69	30.95	-7	29,376	-0.02%
2024/08/06	7	29.14	17	29.76	29.55	-10	29,469	-0.03%
2024/08/05	2.1	29.77	29	29.88	29.55	-27	29,491	-0.09%
2024/08/02	0	0.00	16	31.74	31.65	-16	29,226	-0.05%
2024/08/01	0	0.00	1.1	32.14	32.40	-1.1	29,304	0.00%
2024/07/31	1	31.65	1	31.45	31.45	0	29,136	0.00%
2024/07/30	3.1	31.29	1	31.75	31.75	2.1	28,954	0.01%
2024/07/29	7.1	31.91	1	31.75	31.60	6.1	29,087	0.02%
2024/07/26	1.1	32.61	16	32.58	32.60	-14.9	28,783	-0.05%
2024/07/23	2	33.05	3	32.95	33.05	-1	28,558	0.00%
2024/07/22	16.3	32.52	24	32.85	32.45	-7.7	28,407	-0.03%
2024/07/19	7	33.88	12.1	33.75	33.60	-5.1	28,168	-0.02%
2024/07/18	0	34.60	8	34.45	34.50	-8	28,158	-0.03%
2024/07/17	5.1	34.75	2	34.85	34.60	3.1	28,178	0.01%
2024/07/16	1	34.55	1	34.85	34.90	0	28,338	0.00%
2024/07/15	34.2	35.28	21	34.90	34.65	13.2	28,591	0.05%
2024/07/12	5	35.05	157	34.87	35.50	-152	28,538	-0.53%	大賣/鉅額交易
2024/07/11	9	35.14	22	35.50	35.30	-13	28,452	-0.05%
2024/07/10	154.2	35.00	30	34.97	34.90	124.2	28,581	0.43%	大買/鉅額交易
2024/07/09	13.1	34.22	18	34.26	34.10	-4.9	28,263	-0.02%
2024/07/08	2	34.58	1	35.00	34.60	1	28,296	0.00%
2024/07/05	1	34.70	20	35.12	34.80	-19	28,337	-0.07%
2024/07/04	19	34.45	8	34.54	34.30	11	28,464	0.04%
2024/07/03	8	34.41	1	34.15	34.65	7	28,199	0.02%
2024/07/02	15.2	33.91	14	33.76	33.80	1.2	28,239	0.00%
2024/07/01	9	34.41	20	34.48	34.30	-11	28,193	-0.04%
2024/06/28	6	34.79	4	34.88	34.70	2	28,308	0.01%
2024/06/27	6	34.80	0.2	35.00	34.80	5.8	28,413	0.02%
2024/06/26	0	35.20	6	35.18	35.15	-6	29,366	-0.02%
2024/06/25	7	34.96	24	34.98	35.20	-17	29,515	-0.06%
2024/06/24	22	35.25	0	0.00	35.25	22	29,260	0.08%
2024/06/21	2	36.00	0	0.00	35.85	2	29,159	0.01%
2024/06/20	3	36.25	1	36.20	36.25	2	28,916	0.01%
2024/06/19	3	36.20	4.3	36.31	36.20	-1.3	29,081	0.00%
2024/06/18	9.4	36.17	3	36.18	36.05	6.4	29,054	0.02%
2024/06/17	5	35.87	10	35.85	35.85	-5	29,574	-0.02%
2024/06/14	11.1	35.81	0	0.00	35.75	11.1	29,813	0.04%
2024/06/13	2	35.85	1	36.00	35.85	1	29,810	0.00%
2024/06/12	7.1	35.55	3.1	35.41	35.50	4	30,293	0.01%
2024/06/11	6	35.68	40	35.70	35.70	-34	30,359	-0.11%
2024/06/07	17	36.27	1	36.60	36.10	16	30,372	0.05%
2024/06/06	6	36.53	6	36.62	36.35	0	30,722	0.00%
2024/06/05	31.1	36.57	13.3	36.48	36.30	17.8	30,748	0.06%
2024/06/04	58	37.14	29	37.48	36.90	29	30,745	0.09%
2024/06/03	20	37.44	8.7	37.71	37.50	11.4	30,451	0.04%
2024/05/31	41	37.45	34.3	37.12	37.05	6.7	30,470	0.02%
2024/05/30	44.4	37.34	9.2	37.53	37.15	35.2	30,247	0.12%
2024/05/29	12.4	38.09	0.2	38.10	38.10	12.2	33,697	0.04%
2024/05/28	25.6	38.65	17	38.87	38.60	8.6	33,602	0.03%
2024/05/27	60.8	38.82	10.1	39.07	39.30	50.7	33,649	0.15%
2024/05/24	23.5	38.44	14	38.50	38.50	9.5	33,871	0.03%
2024/05/23	108.3	38.83	110	39.36	38.15	-1.7	33,266	-0.01%	大買/大賣/
2024/05/22	28.8	39.13	115	39.94	40.30	-86.2	32,107	-0.27%	大賣/
2024/05/21	7.2	36.47	4	36.56	36.75	3.2	29,821	0.01%
2024/05/20	10	36.82	5	36.86	36.75	5	29,697	0.02%
2024/05/17	11.4	37.15	112	36.99	37.10	-100.6	29,730	-0.34%	大賣/
2024/05/16	6	37.48	6.1	37.33	37.45	-0.1	29,809	0.00%
2024/05/15	62.8	38.05	21	37.52	36.55	41.8	30,121	0.14%
2024/05/14	75.6	37.59	101	37.99	37.35	-25.4	30,051	-0.08%	大賣/
2024/05/13	0	0.00	2	36.50	36.50	-2	28,937	-0.01%
2024/05/10	19.2	36.23	4	36.04	36.40	15.2	29,174	0.05%
2024/05/09	2.9	35.93	8	36.17	36.25	-5.1	29,187	-0.02%
2024/05/08	1.6	35.66	17	35.82	36.00	-15.4	29,033	-0.05%
2024/05/07	30.3	35.28	15	35.55	35.60	15.3	29,106	0.05%
2024/05/06	60.3	35.63	1	36.15	35.60	59.3	29,050	0.20%
2024/05/03	0	0.00	2	35.35	35.10	-2	29,716	-0.01%
2024/05/02	15.4	34.97	0	0.00	35.05	15.4	30,087	0.05%
2024/04/30	12	36.06	5	35.90	35.80	7	30,122	0.02%
2024/04/29	4.5	36.54	17	36.49	36.35	-12.5	30,559	-0.04%
2024/04/26	5.4	35.95	20	35.96	36.00	-14.6	31,554	-0.05%
2024/04/24	0.8	35.37	2	35.50	35.50	-1.2	32,671	0.00%
2024/04/23	3	34.50	0.3	34.50	34.50	2.7	32,739	0.01%
2024/04/22	5.5	34.60	1	34.90	34.20	4.5	32,862	0.01%
2024/04/19	20.4	35.52	60	35.53	35.30	-39.6	32,811	-0.12%
2024/04/18	3.4	36.11	23	35.41	36.05	-19.6	32,823	-0.06%
2024/04/17	12	35.68	2	35.75	35.60	10	33,090	0.03%
2024/04/16	19.1	35.85	66.3	35.99	35.30	-47.1	33,636	-0.14%
2024/04/15	5	36.45	1	36.40	36.30	4	34,543	0.01%
2024/04/12	10	36.30	15	36.72	36.40	-5	35,140	-0.01%
2024/04/11	8	37.10	311	36.48	36.85	-303	35,475	-0.85%	大賣/鉅額交易
2024/04/10	8	36.73	14	36.77	36.60	-6	36,142	-0.02%
2024/04/09	4	36.45	16	36.47	36.45	-12	36,798	-0.03%
2024/04/08	19	35.87	7.2	35.89	35.95	11.8	37,651	0.03%
2024/04/03	2.4	36.75	5	36.62	36.55	-2.6	38,743	-0.01%
2024/04/02	12.8	37.09	28	36.92	36.85	-15.2	40,335	-0.04%
2024/04/01	23	36.29	42	36.71	36.55	-19	42,947	-0.04%
2024/03/29	191.2	35.75	142	36.07	36.20	49.2	45,500	0.11%	大買/大賣/
2024/03/28	4	38.11	1.1	38.07	38.30	2.9	46,371	0.01%
2024/03/27	2	38.05	0	0.00	38.10	2	47,113	0.00%
2024/03/26	2.1	38.14	11.6	37.91	37.90	-9.5	49,405	-0.02%
2024/03/25	1	38.60	222	38.60	38.55	-221	53,777	-0.41%	大賣/鉅額交易
2024/03/22	20.8	38.95	14	38.83	38.65	6.8	54,284	0.01%
2024/03/21	223.4	38.55	21	38.44	38.40	202.4	54,988	0.37%	大買/鉅額交易
2024/03/20	25.6	38.10	19	38.15	37.90	6.6	54,984	0.01%
2024/03/19	9.4	37.47	46	37.38	37.20	-36.6	55,002	-0.07%
2024/03/18	11	36.75	10	36.90	36.90	1	55,410	0.00%
2024/03/15	8	36.54	2	37.05	37.00	6	55,491	0.01%
2024/03/14	4	36.66	5	36.68	36.65	-1	55,260	0.00%
2024/03/13	1.7	36.93	10	37.04	36.70	-8.3	55,030	-0.02%
2024/03/12	19	36.32	17	37.08	37.20	2	54,872	0.00%
2024/03/11	7.2	36.95	6.1	37.05	36.90	1.1	54,603	0.00%
2024/03/08	35	36.63	54.3	36.96	36.65	-19.3	54,474	-0.04%
2024/03/07	172.5	36.64	24	37.19	36.55	148.5	54,118	0.27%	大買/鉅額交易
2024/03/06	10	37.70	20	38.08	37.55	-10	53,599	-0.02%
2024/03/05	55.4	37.69	23	37.88	37.80	32.4	53,461	0.06%
2024/03/04	319.8	38.88	2,772.6	40.04	38.00	-2,452.8	52,965	-4.63%	大買/大賣/鉅額交易
2024/03/01	11.4	36.60	12	36.72	36.70	-0.6	49,312	0.00%
2024/02/29	504.4	36.49	0	0.00	36.50	504.4	49,162	1.03%	大買/鉅額交易
2024/02/27	1,226	36.64	233.2	36.84	36.50	992.8	48,643	2.04%	大買/大賣/鉅額交易
2024/02/26	5.4	36.03	8	36.06	36.00	-2.6	47,815	-0.01%
2024/02/23	18	36.44	0	0.00	36.20	18	47,759	0.04%
2024/02/22	36	36.69	46	37.07	36.75	-10	47,852	-0.02%
2024/02/21	37	36.68	38	36.56	36.75	-1	47,736	0.00%
2024/02/20	38	36.73	38	36.65	36.80	0	47,744	0.00%
2024/02/19	42	36.84	42	36.70	36.90	0	47,640	0.00%
2024/02/16	1,008.3	36.85	6	36.83	36.85	1,002.3	47,432	2.11%	大買/鉅額交易
2024/02/15	1	35.85	10	35.70	35.80	-9	46,988	-0.02%
2024/02/05	3.6	36.00	7.1	35.87	35.90	-3.5	46,768	-0.01%
2024/02/02	5	35.80	5	36.00	35.80	0	46,629	0.00%
2024/02/01	0	0.00	3	36.23	36.40	-3	46,487	-0.01%
2024/01/31	1	35.60	1	35.95	35.85	0	46,345	0.00%
2024/01/30	3	36.03	8	36.23	36.00	-5	46,228	-0.01%
2024/01/29	4	36.20	2	35.53	36.35	2	46,094	0.00%
2024/01/26	104.1	35.67	279	36.19	35.50	-174.9	45,936	-0.38%	大買/大賣/鉅額交易
2024/01/25	12.4	37.07	24	37.46	37.20	-11.6	45,153	-0.03%
2024/01/24	62	37.02	15	37.20	36.85	47	44,784	0.10%
2024/01/23	20	37.39	22	37.43	37.55	-2	44,688	0.00%
2024/01/22	20.7	37.32	39.2	37.39	37.60	-18.5	44,242	-0.04%
2024/01/19	110.4	35.98	45	36.11	36.30	65.4	43,240	0.15%	大買/
2024/01/18	114.2	35.13	5	34.96	34.80	109.2	42,754	0.26%	大買/鉅額交易
2024/01/17	16.3	34.72	16.2	34.72	34.55	0	42,118	0.00%
2024/01/16	14.3	35.16	5.1	35.00	35.00	9.2	41,998	0.02%
2024/01/15	12	35.71	5	36.33	35.55	7	41,748	0.02%
2024/01/12	19	35.43	5	35.39	35.60	14	41,713	0.03%
2024/01/11	28.4	35.95	36	35.86	36.10	-7.6	41,571	-0.02%
2024/01/10	49.1	36.07	42	36.28	35.85	7.1	41,583	0.02%
2024/01/09	38	37.19	34	37.56	36.95	4	41,042	0.01%
2024/01/08	75	37.68	11.1	37.60	37.75	63.9	40,032	0.16%
2024/01/05	7.6	37.16	7.1	37.37	36.95	0.5	39,758	0.00%
2024/01/04	43.4	37.28	5.3	37.20	37.30	38.1	39,379	0.10%
2024/01/03	124.5	38.26	99.2	39.03	38.10	25.3	38,862	0.06%	大買/
2024/01/02	60.6	39.24	145	39.34	39.55	-84.4	38,130	-0.22%	大賣/
2023/12/29	139.8	39.94	544	39.76	39.85	-404.2	37,329	-1.08%	大買/大賣/鉅額交易
2023/12/28	392.2	39.20	241.6	39.45	38.95	150.6	36,084	0.42%	大買/大賣/鉅額交易
2023/12/27	420.7	39.92	312.1	39.99	40.20	108.6	34,511	0.31%	大買/大賣/鉅額交易
2023/12/26	336.2	38.78	337.9	38.27	39.05	-1.8	31,846	-0.01%	大買/大賣/
2023/12/25	288	37.01	276.2	36.81	37.10	11.8	29,191	0.04%	大買/大賣/
2023/12/22	113.4	36.10	106	36.47	36.10	7.4	27,245	0.03%	大買/大賣/
2023/12/21	105.5	36.77	117.3	36.85	36.70	-11.9	26,262	-0.05%	大買/大賣/
2023/12/20	234.3	36.56	157.3	36.53	37.40	77	23,885	0.32%	大買/大賣/
2023/12/19	121	33.99	219	34.12	34.00	-98	19,249	-0.51%	大買/大賣/
2023/12/18	337.5	34.66	126.1	34.38	34.60	211.5	18,792	1.13%	大買/大賣/鉅額交易
2023/12/15	103.6	33.13	98	33.56	33.05	5.6	17,746	0.03%	大買/
2023/12/14	135.5	33.67	136	34.04	33.65	-0.5	17,422	0.00%	大買/大賣/
2023/12/13	10.5	32.96	25.3	33.49	33.75	-14.9	16,926	-0.09%
2023/12/12	4.5	32.05	16	32.27	32.00	-11.6	16,677	-0.07%
2023/12/11	18.4	31.98	361.4	31.52	32.20	-343.1	16,723	-2.05%	大賣/鉅額交易
2023/12/08	356	31.26	0	0.00	31.20	356	16,423	2.17%	大買/鉅額交易
2023/12/07	17.5	31.26	16	30.97	30.95	1.5	16,698	0.01%
2023/12/06	2.2	31.30	4	31.28	31.25	-1.8	16,978	-0.01%
2023/12/05	0	0.00	5	30.30	30.40	-5	16,872	-0.03%
2023/12/04	24	30.76	28	30.54	30.60	-4	17,041	-0.02%
2023/12/01	2	30.43	0	0.00	30.35	2	17,274	0.01%
2023/11/30	0	0.00	2	30.80	30.90	-2	17,485	-0.01%
2023/11/29	0	0.00	2	30.98	30.75	-2	17,308	-0.01%
2023/11/28	1	30.80	6	30.74	30.65	-5	17,447	-0.03%
2023/11/27	2	30.58	0	0.00	30.35	2	18,073	0.01%
2023/11/24	0	0.00	30	30.45	30.25	-30	18,300	-0.16%
2023/11/22	1.5	30.84	1	31.05	30.80	0.5	19,074	0.00%
2023/11/21	0.5	31.20	1	31.02	31.20	-0.5	19,818	0.00%
2023/11/20	0	0.00	10	30.40	30.75	-10	20,759	-0.05%
2023/11/17	0.5	30.40	0	0.00	30.35	0.5	21,344	0.00%
2023/11/16	34.7	30.15	0	0.00	30.00	34.7	22,307	0.16%
2023/11/15	16.5	30.20	1	30.40	30.25	15.5	23,218	0.07%
2023/11/14	14	29.90	13	30.24	30.25	1	24,883	0.00%
2023/11/10	2	29.59	11	29.62	29.75	-9	29,703	-0.03%
2023/11/09	49	29.61	49	29.88	29.60	0	33,727	0.00%
2023/11/08	0	0.00	11.1	29.98	29.95	-11.1	35,377	-0.03%
2023/11/07	1	29.30	0	0.00	29.40	1	35,719	0.00%
2023/11/06	0.5	29.55	0	0.00	29.80	0.5	36,046	0.00%
2023/11/03	13.2	28.87	0	0.00	28.95	13.2	36,127	0.04%
2023/11/02	0.5	29.35	1	29.30	29.10	-0.5	36,526	0.00%
2023/11/01	0.5	28.60	0	0.00	28.70	0.5	36,874	0.00%
2023/10/31	15.8	28.66	12.5	28.15	28.05	3.3	37,021	0.01%
2023/10/30	10	28.75	11	28.94	28.80	-1	37,252	0.00%
2023/10/27	1.2	29.10	1	29.65	29.05	0.2	37,367	0.00%
2023/10/26	0.5	28.75	6	29.21	29.05	-5.5	37,935	-0.01%
2023/10/25	0	0.00	1	29.10	29.05	-1	38,055	0.00%
2023/10/24	0	0.00	5.4	28.96	29.45	-5.4	38,267	-0.01%
2023/10/23	0.1	28.55	2	28.53	28.45	-2	38,367	-0.01%
2023/10/20	14.3	28.75	23	28.85	28.80	-8.7	39,091	-0.02%
2023/10/19	1	29.25	0.2	29.40	29.25	0.8	39,612	0.00%
2023/10/18	10.3	28.75	22	28.87	28.95	-11.7	40,159	-0.03%
2023/10/17	36	29.68	20	29.54	29.35	16	40,677	0.04%
2023/10/16	17.6	29.71	0	0.00	29.50	17.6	43,130	0.04%
2023/10/13	7	30.04	5	30.22	30.20	2	46,846	0.00%
2023/10/12	0	0.00	1	30.80	30.80	-1	48,229	0.00%
2023/10/11	0.5	30.85	4	30.68	30.80	-3.5	48,798	-0.01%
2023/10/06	0.5	30.75	0	0.00	30.50	0.5	50,264	0.00%
2023/10/05	0.2	30.60	0	0.00	30.85	0.2	50,285	0.00%
2023/10/04	6.5	30.38	1	30.35	30.50	5.5	50,368	0.01%
2023/10/02	0	0.00	1	31.00	30.90	-1	50,758	0.00%
2023/09/28	2.5	30.80	2	30.90	30.70	0.5	50,653	0.00%
2023/09/27	6	31.00	3	31.05	31.00	3	50,576	0.01%
2023/09/26	0	0.00	11	30.68	30.70	-11	50,905	-0.02%
2023/09/25	0.1	30.70	0	0.00	30.60	0.1	51,029	0.00%
2023/09/22	10	30.70	0	0.00	30.85	10	51,327	0.02%
2023/09/21	3	30.23	2	30.55	30.55	1	51,904	0.00%
2023/09/20	9	30.71	0.4	31.00	30.55	8.6	51,754	0.02%
2023/09/19	0.5	31.00	2	30.93	30.95	-1.5	51,653	0.00%
2023/09/18	5.1	31.05	0	0.00	31.05	5.1	51,861	0.01%
2023/09/15	0	0.00	1	32.00	31.80	-1	52,131	0.00%
2023/09/14	7.5	31.86	5	32.05	31.85	2.5	52,095	0.00%
2023/09/13	0.6	31.39	1	31.35	31.40	-0.4	52,884	0.00%
2023/09/12	2	31.45	5	31.45	31.35	-3	54,129	-0.01%
2023/09/11	9.6	31.00	19	30.68	30.80	-9.4	54,301	-0.02%
2023/09/08	0	0.00	16	31.83	31.75	-16	54,225	-0.03%
2023/09/07	12.9	31.50	1	31.75	31.40	11.9	54,489	0.02%
2023/09/06	0.1	31.95	7	31.95	32.00	-7	54,459	-0.01%
2023/09/05	18.5	32.18	6	31.83	32.00	12.5	54,492	0.02%
2023/09/04	3	31.49	142	31.58	31.85	-139	54,597	-0.25%	大賣/鉅額交易
2023/09/01	1.5	31.80	7	31.79	31.80	-5.5	54,596	-0.01%
2023/08/31	7.5	31.91	13	31.90	31.90	-5.5	54,525	-0.01%
2023/08/30	5	32.85	1	32.90	32.90	4	54,063	0.01%
2023/08/28	2.5	32.88	7	32.92	33.00	-4.5	54,608	-0.01%
2023/08/25	8.6	33.29	17	32.97	33.15	-8.5	55,001	-0.02%
2023/08/24	68	34.29	73.3	34.00	33.95	-5.3	54,612	-0.01%
2023/08/23	13.4	34.38	47.2	34.54	34.40	-33.7	54,144	-0.06%
2023/08/22	73.5	35.43	49	35.31	34.75	24.5	54,201	0.05%
2023/08/21	48.9	34.95	10.1	35.11	34.65	38.8	53,634	0.07%
2023/08/18	125.3	35.44	130	35.97	34.75	-4.7	53,128	-0.01%	大買/大賣/
2023/08/17	439.9	37.21	468.1	36.96	37.00	-28.3	51,737	-0.05%	大買/大賣/
2023/08/16	194.3	35.25	180	34.94	35.95	14.3	49,308	0.03%	大買/大賣/
2023/08/15	420.4	35.52	282	34.99	35.80	138.4	47,305	0.29%	大買/大賣/鉅額交易
2023/08/14	50.8	32.80	106.8	32.96	32.75	-56	43,592	-0.13%	大賣/
2023/08/11	2	30.64	12	30.62	30.75	-10	42,224	-0.02%
2023/08/10	11.1	30.13	8	29.88	30.00	3.1	42,016	0.01%
2023/08/09	2.5	31.44	1	31.30	31.55	1.5	41,821	0.00%
2023/08/08	1.5	31.36	8	31.21	31.40	-6.5	41,932	-0.02%
2023/08/07	4	30.52	2	30.70	30.95	2	41,845	0.00%
2023/08/04	0.5	29.86	0	30.10	30.05	0.5	41,764	0.00%
2023/08/02	5.7	29.55	35.3	29.39	29.45	-29.6	41,937	-0.07%
2023/08/01	2.6	29.94	0	0.00	30.30	2.6	41,504	0.01%
2023/07/31	28.5	30.71	23.1	30.71	30.45	5.4	41,356	0.01%
2023/07/28	10	30.94	9	31.18	31.30	1	40,709	0.00%
2023/07/27	74.9	31.20	74	31.60	30.95	0.9	40,510	0.00%
2023/07/26	59	31.47	61.1	31.49	31.65	-2.1	40,367	-0.01%
2023/07/25	27.6	32.27	26.5	31.84	31.80	1.1	40,130	0.00%
2023/07/24	42.1	31.37	22	31.67	31.65	20.1	39,360	0.05%
2023/07/21	105.6	30.85	91	30.35	31.05	14.6	38,783	0.04%	大買/
2023/07/20	87.5	30.53	88.1	30.58	30.45	-0.6	38,203	0.00%
2023/07/19	100.2	31.67	83.1	32.76	31.10	17.2	37,560	0.05%
2023/07/18	1,500.3	35.24	1,495.3	35.67	34.45	5	35,272	0.01%	大買/大賣/
2023/07/17	94.4	32.53	75.2	31.70	33.55	19.2	31,798	0.06%
2023/07/14	70.5	30.59	74	30.75	30.50	-3.5	30,673	-0.01%
2023/07/13	225.5	30.93	224	31.26	30.55	1.5	30,077	0.00%	大買/大賣/
2023/07/12	0.3	29.38	0	0.00	29.55	0.3	28,557	0.00%
2023/07/11	3	28.75	0	0.00	28.95	3	28,473	0.01%
2023/07/10	12	28.95	43	28.63	28.70	-31	28,477	-0.11%
2023/07/07	16	29.06	17	29.20	29.20	-1	28,339	0.00%
2023/07/06	59	29.75	69	29.67	29.80	-10	28,080	-0.04%
2023/07/05	48.5	30.02	49	30.34	30.05	-0.5	27,977	0.00%
2023/07/04	51	30.07	47	29.80	30.25	4	28,041	0.01%
2023/07/03	58.7	29.66	65	29.32	29.70	-6.3	27,839	-0.02%
2023/06/30	99.5	29.03	99	29.25	29.25	0.5	27,788	0.00%
2023/06/29	125.5	30.08	114	29.32	29.50	11.5	27,774	0.04%	大買/大賣/
2023/06/28	30	29.15	2	28.90	29.05	28	27,222	0.10%
2023/06/27	15	28.80	16	28.75	28.75	-1	27,184	0.00%
2023/06/26	50.5	29.07	115	28.98	29.10	-64.5	27,173	-0.24%	大賣/
2023/06/21	6	29.02	0	29.35	29.35	6	27,009	0.02%
2023/06/20	10.5	28.39	7	28.86	28.90	3.5	26,804	0.01%
2023/06/19	54.5	28.39	54	29.12	28.55	0.5	26,509	0.00%
2023/06/16	4.5	29.69	10.2	29.54	29.90	-5.7	25,537	-0.02%
2023/06/15	0	0.00	4	28.70	28.70	-4	24,314	-0.02%
2023/06/14	110.2	28.67	45	28.77	28.55	65.2	24,163	0.27%	大買/
2023/06/13	63.5	28.91	91	28.77	29.00	-27.5	24,213	-0.11%
2023/06/12	46.5	28.46	60.1	28.80	28.50	-13.6	23,926	-0.06%
2023/06/09	30	28.65	14.4	28.67	28.85	15.7	23,889	0.07%
2023/06/08	56	28.16	246	28.26	28.20	-190	23,909	-0.79%	大賣/鉅額交易
2023/06/07	48	28.25	48	28.11	28.45	0	23,649	0.00%
2023/06/06	51	28.03	46	28.29	28.00	5	23,409	0.02%
2023/06/05	247	28.49	41	28.59	28.25	206	23,204	0.89%	大買/鉅額交易
2023/06/02	10	28.54	28.2	28.34	28.40	-18.2	22,916	-0.08%
2023/06/01	43	27.31	42	27.52	27.30	1	22,195	0.00%
2023/05/31	64	27.61	66.3	27.62	27.85	-2.3	21,705	-0.01%
2023/05/30	39	27.57	54	27.91	27.55	-15	20,963	-0.07%
2023/05/29	78.5	28.59	93.1	27.90	28.15	-14.6	20,625	-0.07%
2023/05/26	19.5	27.33	114	27.33	27.55	-94.5	19,923	-0.47%	大賣/
2023/05/25	13	26.95	15	27.35	27.35	-2	19,340	-0.01%
2023/05/24	10.3	26.33	29.1	26.64	27.00	-18.9	18,896	-0.10%
2023/05/23	14	26.31	8	26.39	26.45	6	18,417	0.03%
2023/05/22	8	26.79	1.2	26.60	26.70	6.8	18,037	0.04%
2023/05/19	24	26.18	2	26.15	26.40	22	17,650	0.12%
2023/05/18	0	0.00	30	26.58	26.45	-30	17,539	-0.17%
2023/05/17	0.6	26.20	3	26.08	26.35	-2.4	17,261	-0.01%
2023/05/16	10	25.90	2	25.83	26.00	8	16,926	0.05%
2023/05/15	3	25.98	2	25.90	25.90	1	16,867	0.01%
2023/05/12	0.6	25.65	8	25.74	25.85	-7.4	16,744	-0.04%
2023/05/11	0.6	25.65	8	25.74	25.85	-7.4	16,429	-0.05%
2023/05/10	32.6	25.35	15	25.43	25.60	17.6	16,053	0.11%
2023/05/09	1	25.30	3	25.33	25.35	-2	15,868	-0.01%
2023/05/08	0.6	24.55	5	24.60	24.60	-4.4	15,673	-0.03%
2023/05/03	0.2	24.30	0	0.00	24.40	0.2	15,683	0.00%
2023/05/02	0	0.00	31	24.22	24.30	-31	15,828	-0.20%
2023/04/28	0	0.00	2	23.85	23.95	-2	15,869	-0.01%
2023/04/27	1	23.70	0	0.00	23.75	1	15,757	0.01%
2023/04/25	30.1	23.69	2	23.60	23.70	28.1	15,642	0.18%
2023/04/21	3	24.48	0	0.00	24.40	3	15,237	0.02%
2023/04/20	8.1	24.30	2	24.35	24.15	6.1	14,956	0.04%
2023/04/19	4.8	25.32	6	25.62	25.65	-1.2	14,496	-0.01%
2023/04/18	10	25.05	2	25.15	25.15	8	13,798	0.06%
2023/04/17	0	0.00	3	25.35	25.15	-3	13,663	-0.02%
2023/04/14	0	0.00	0.7	25.35	25.25	-0.7	13,369	-0.01%
2023/04/13	0	0.00	1	25.60	25.55	-1	13,242	-0.01%
2023/04/12	0	0.00	0	25.75	25.75	0	13,085	0.00%
2023/04/11	1	25.70	3	25.65	25.75	-2	12,964	-0.02%
2023/04/10	0	0.00	14	25.70	25.65	-14	12,817	-0.11%
2023/04/07	1.6	25.54	6	25.56	25.65	-4.5	12,730	-0.04%
2023/04/06	0.2	25.15	6	25.45	25.45	-5.8	12,503	-0.05%
2023/03/31	0.6	25.35	0.5	25.30	25.25	0.1	12,322	0.00%
2023/03/30	3	25.13	12	25.11	25.25	-9	12,469	-0.07%
2023/03/29	1	24.70	2	24.80	24.80	-1	12,536	-0.01%
2023/03/28	2	24.70	1	24.70	24.70	1	12,867	0.01%
2023/03/24	0	0.00	0	24.75	24.70	0	13,798	0.00%
2023/03/23	5	24.90	9	24.83	24.85	-4	13,642	-0.03%
2023/03/22	4	24.60	0	0.00	24.70	4	13,471	0.03%
2023/03/21	0	24.20	0	0.00	24.30	0	13,442	0.00%
2023/03/16	1.8	23.90	31	24.03	24.20	-29.2	13,026	-0.22%
2023/03/15	13	24.36	6	24.36	24.25	7	12,778	0.05%
2023/03/14	0.1	24.40	0	0.00	24.35	0.1	12,691	0.00%
2023/03/13	0.1	24.59	9	24.77	24.65	-8.9	12,629	-0.07%
2023/03/09	0	0.00	0.1	24.75	24.75	-0.1	12,385	0.00%
2023/03/08	1	24.70	1	24.70	24.80	0	12,562	0.00%
2023/03/07	1	24.75	0	0.00	24.85	1	12,695	0.01%
2023/03/06	1.1	24.69	10	24.75	24.85	-8.9	12,786	-0.07%
2023/03/03	0.6	24.40	1	24.30	24.40	-0.4	12,706	0.00%
2023/03/01	0	0.00	2	24.25	24.25	-2	12,786	-0.02%
2023/02/24	0	0.00	5	24.25	24.15	-5	12,860	-0.04%
2023/02/23	10.6	24.14	0	0.00	24.15	10.6	12,846	0.08%
2023/02/22	0	0.00	5	23.75	23.70	-5	12,771	-0.04%
2023/02/20	10	23.50	0	0.00	23.60	10	12,920	0.08%
2023/02/16	0.1	23.50	17	23.55	23.50	-16.9	13,193	-0.13%
2023/02/15	0	0.00	0.2	23.45	23.50	-0.2	13,040	0.00%
2023/02/14	1.3	23.59	0	0.00	23.50	1.3	12,968	0.01%
2023/02/13	1.2	23.35	0.6	23.65	23.70	0.6	12,924	0.00%
2023/02/09	0	0.00	4	23.55	23.55	-4	12,789	-0.03%
2023/02/08	2	23.50	0	0.00	23.50	2	12,855	0.02%
2023/02/06	0	0.00	61	23.28	23.40	-61	12,765	-0.48%
2023/02/03	0	0.00	1.4	23.06	22.95	-1.4	12,554	-0.01%
2023/02/02	16	23.00	16	23.05	23.05	0	12,592	0.00%
2023/02/01	1	22.60	0	0.00	22.80	1	12,490	0.01%
2023/01/31	0	0.00	0.3	22.80	22.60	-0.3	12,547	0.00%
2023/01/16	0	0.00	2	22.80	22.75	-2	12,192	-0.02%
2023/01/12	0	0.00	0.2	22.70	22.70	-0.2	12,602	0.00%
2023/01/11	0	0.00	5.2	23.00	22.90	-5.2	12,773	-0.04%
2023/01/09	0	0.00	1.6	23.20	23.30	-1.6	13,108	-0.01%
2023/01/05	0	0.00	2.1	23.05	23.00	-2.1	13,362	-0.02%
2022/12/30	0	0.00	2	23.13	23.05	-2	13,484	-0.01%
2022/12/29	0	0.00	1	23.05	23.05	-1	13,441	-0.01%
2022/12/27	0	0.00	1	22.95	23.00	-1	13,663	-0.01%
2022/12/26	0.8	22.90	0.5	22.85	23.00	0.3	13,737	0.00%
2022/12/22	1	22.85	2.1	22.85	22.85	-1.1	14,309	-0.01%
2022/12/20	12.4	22.60	11	22.69	22.70	1.4	14,104	0.01%
2022/12/19	53	22.64	38	22.51	22.85	15	13,870	0.11%
2022/12/16	0	0.00	22	22.75	22.85	-22	13,275	-0.17%
2022/12/14	0	0.00	1	21.95	22.00	-1	13,622	-0.01%
2022/12/13	10	21.80	10	21.70	21.70	0	13,995	0.00%
2022/12/12	10	21.60	10	21.80	21.95	0	14,126	0.00%
2022/12/05	0.8	21.80	2	21.75	21.85	-1.2	14,939	-0.01%
2022/12/02	0	0.00	0.2	21.60	21.55	-0.2	14,949	0.00%
2022/11/29	4	21.40	0	0.00	21.50	4	14,615	0.03%
2022/11/28	10	21.30	10	21.45	21.75	0	14,614	0.00%
2022/11/25	11	21.41	10	21.50	21.60	1	14,694	0.01%
2022/11/23	1	21.05	0	0.00	21.05	1	14,700	0.01%
2022/11/22	15	20.85	13.9	20.94	20.90	1.1	14,772	0.01%
2022/11/21	21	21.20	20	21.10	21.10	1	14,560	0.01%
2022/11/17	11.1	21.41	10	21.60	21.60	1.1	14,440	0.01%
2022/11/16	0.1	21.98	0.2	21.95	21.70	-0.1	14,421	0.00%
2022/11/15	4	21.95	0.7	22.03	21.95	3.3	14,465	0.02%
2022/11/14	20	21.75	20	22.00	22.00	0	14,450	0.00%
2022/11/11	0.1	21.95	1	21.95	22.05	-0.9	14,255	-0.01%
2022/11/09	1	21.70	2	21.55	21.80	-1	14,301	-0.01%
2022/11/08	13	21.30	11	21.42	21.45	2	14,680	0.01%
2022/11/07	1.7	21.37	0	0.00	21.45	1.7	14,641	0.01%
2022/11/02	0.2	21.00	0	0.00	21.15	0.2	14,700	0.00%
2022/11/01	8	20.91	8.2	21.02	20.90	-0.2	14,687	0.00%
2022/10/31	0.5	21.00	6	20.90	21.10	-5.5	14,710	-0.04%
2022/10/27	1	20.60	1.1	20.72	20.60	-0.1	14,779	0.00%
2022/10/26	10	20.60	4	20.55	20.55	6	14,771	0.04%
2022/10/25	1	20.70	6	20.75	20.75	-5	14,761	-0.03%
2022/10/24	0.1	20.83	0	0.00	20.75	0.1	14,776	0.00%
2022/10/21	13.2	20.90	6	20.95	20.85	7.1	14,742	0.05%
2022/10/18	15	21.14	11	21.25	21.15	4	14,133	0.03%
2022/10/17	53	21.25	52	21.30	21.25	1	14,114	0.01%
2022/10/14	17	21.55	10	21.40	21.40	7	14,140	0.05%
2022/10/13	0	0.00	2	21.50	21.70	-2	14,249	-0.01%
2022/10/12	1	21.50	0.4	21.60	21.50	0.6	14,308	0.00%
2022/10/11	2.8	21.41	4	21.57	21.35	-1.2	14,472	-0.01%
2022/10/07	3	21.62	0.6	21.75	21.60	2.4	14,351	0.02%
2022/10/06	6	21.74	1.2	21.80	21.70	4.8	14,403	0.03%
2022/10/05	0.1	21.80	0	0.00	21.70	0.1	14,545	0.00%
2022/10/04	1	21.70	1	21.77	21.70	0	14,551	0.00%
2022/10/03	19	21.48	12.8	21.60	21.45	6.2	14,387	0.04%
2022/09/30	12.1	21.60	10	21.70	21.70	2.1	14,324	0.01%
2022/09/29	14	21.72	11.1	21.80	21.75	2.9	14,197	0.02%
2022/09/28	0	21.83	1.2	21.77	21.70	-1.1	14,069	-0.01%
2022/09/27	15.1	21.80	12.6	21.90	21.80	2.5	13,909	0.02%
2022/09/26	4	21.94	0.3	22.05	21.90	3.7	13,779	0.03%
2022/09/23	1	22.10	0.5	22.20	22.10	0.5	13,858	0.00%
2022/09/22	20.1	22.07	14.6	22.23	22.05	5.5	14,166	0.04%
2022/09/21	2.1	22.30	0	0.00	22.25	2.1	13,819	0.01%
2022/09/20	2	22.45	2.1	22.59	22.70	-0.1	13,482	0.00%
2022/09/19	0.1	22.50	0.7	22.50	22.60	-0.6	13,130	0.00%
2022/09/16	11	22.45	5.1	22.56	22.50	5.9	12,936	0.05%
2022/09/15	0.1	22.95	35	22.55	22.80	-34.9	12,394	-0.28%
2022/09/14	20	22.65	20	22.55	22.55	0	12,235	0.00%
2022/09/13	0.9	23.10	0	0.00	23.15	0.9	12,225	0.01%
2022/09/12	1	22.90	2	23.02	23.00	-1	12,357	-0.01%
2022/09/08	0	0.00	1	23.00	23.00	-1	12,637	-0.01%
2022/09/06	1	22.50	1	22.61	22.75	0	12,502	0.00%
2022/09/05	1	22.55	1	22.60	22.55	0	12,499	0.00%
2022/09/02	17	22.45	1.1	22.66	22.40	15.9	12,609	0.13%
2022/08/31	0	0.00	0.3	22.75	22.75	-0.3	12,353	0.00%
2022/08/30	8	22.64	3	22.70	22.70	5	12,297	0.04%
2022/08/29	7	22.69	5.1	22.78	22.65	1.9	12,292	0.02%
2022/08/26	3	23.08	1	23.05	23.00	2	12,167	0.02%
2022/08/25	10	23.15	0	0.00	23.15	10	12,192	0.08%
2022/08/24	0	0.00	1	22.95	22.95	-1	12,345	-0.01%
2022/08/23	10	23.00	10	22.90	22.90	0	12,858	0.00%
2022/08/22	0	0.00	1	23.10	23.15	-1	12,917	-0.01%
2022/08/19	1	22.90	0	0.00	22.90	1	12,878	0.01%
2022/08/17	1	22.50	0	0.00	22.60	1	13,083	0.01%
2022/08/16	3	22.37	4.8	22.42	22.50	-1.8	13,170	-0.01%
2022/08/15	22	22.45	28.3	22.45	22.45	-6.3	13,258	-0.05%
2022/08/12	12	23.00	12.1	23.14	23.05	-0.1	12,964	0.00%
2022/08/11	0	23.15	0	0.00	23.25	0	13,032	0.00%
2022/08/09	0.3	23.10	0.3	23.05	23.10	0	13,341	0.00%
2022/08/04	6	22.98	1.8	22.95	22.85	4.2	14,223	0.03%
2022/08/03	0	0.00	11	22.98	23.10	-11	14,339	-0.08%
2022/08/01	0	0.00	11.6	22.96	23.10	-11.6	14,559	-0.08%
2022/07/29	11	22.85	10.8	22.81	22.80	0.2	14,703	0.00%
2022/07/27	0	0.00	1	22.90	22.95	-1	14,909	-0.01%
2022/07/26	47	22.64	11	22.60	22.60	36	14,942	0.24%
2022/07/20	2	22.08	9.1	22.10	22.10	-7.1	15,553	-0.05%
2022/07/19	15	21.70	7.9	21.80	21.95	7.1	15,823	0.05%
2022/07/18	18	21.74	15.9	21.96	21.90	2.1	16,960	0.01%
2022/07/15	3.1	21.89	2	22.00	21.85	1.1	17,240	0.01%
2022/07/14	2	22.05	1.8	22.19	22.00	0.2	17,639	0.00%
2022/07/13	0.9	22.20	2	22.30	22.25	-1.1	17,912	-0.01%
2022/07/12	4	21.53	2	21.65	21.85	2	18,063	0.01%
2022/07/11	5	21.95	1	21.95	21.90	4	18,099	0.02%
2022/07/08	2	21.85	1.1	21.91	21.90	0.9	18,279	0.01%
2022/07/07	1	21.65	1	21.80	21.65	0	18,463	0.00%
2022/07/06	12	21.49	11.2	21.62	21.40	0.8	18,669	0.00%
2022/07/05	1	22.20	1	22.20	22.15	0	18,745	0.00%
2022/07/04	0	0.00	0.1	22.40	22.30	-0.1	18,905	0.00%
2022/07/01	0.2	22.35	1	22.40	22.40	-0.8	19,240	0.00%
2022/06/29	2	22.55	0.7	22.64	22.55	1.3	18,902	0.01%
2022/06/28	0	0.00	1	22.80	22.90	-1	18,949	-0.01%
2022/06/27	2	22.80	1.3	22.89	22.80	0.7	18,957	0.00%
2022/06/21	0	22.80	0	0.00	22.95	0	18,967	0.00%
2022/06/20	7.2	22.27	7.3	22.35	22.35	-0.1	18,967	0.00%
2022/06/17	1	22.55	0	0.00	22.55	1	18,913	0.01%
2022/06/15	0	0.00	2.7	22.98	22.85	-2.7	18,990	-0.01%
2022/06/14	1	22.80	0.4	22.90	22.80	0.6	19,329	0.00%
2022/06/13	1.1	22.77	0	0.00	23.00	1.1	20,222	0.01%
2022/06/10	2	23.00	60.9	23.00	23.00	-58.8	20,165	-0.29%
2022/06/09	2	23.03	2.9	23.10	23.00	-0.9	20,190	0.00%
2022/06/08	0	0.00	0.4	23.15	23.20	-0.4	20,185	0.00%
2022/06/07	13	23.00	2.7	23.10	23.00	10.3	20,200	0.05%
2022/06/06	3	23.12	3	23.18	23.20	0	20,134	0.00%
2022/06/02	5	23.05	2.5	23.15	23.10	2.5	20,300	0.01%
2022/06/01	0	0.00	2.2	23.19	23.05	-2.2	20,525	-0.01%
2022/05/31	1	22.95	2.4	23.01	23.00	-1.4	20,364	-0.01%
2022/05/30	0	0.00	1.6	22.94	22.95	-1.6	19,828	-0.01%
2022/05/27	0	0.00	3	22.80	22.80	-3	19,772	-0.02%
2022/05/24	2	22.20	1.2	22.40	22.20	0.8	19,892	0.00%
2022/05/23	13	22.28	8.1	22.34	22.20	4.9	19,825	0.02%
2022/05/20	17.4	22.62	7	22.71	22.60	10.4	19,757	0.05%
2022/05/19	3	22.85	1	23.05	22.90	2	19,647	0.01%
2022/05/17	2	22.98	0.1	23.05	22.90	1.9	19,367	0.01%
2022/05/16	2	22.45	12	22.90	23.00	-10	19,276	-0.05%
2022/05/13	7.2	22.45	8.1	22.49	22.90	-0.9	19,087	0.00%
2022/05/12	0.9	22.80	1	23.00	23.00	-0.1	18,806	0.00%
2022/05/11	28	22.83	26.3	22.91	23.00	1.7	18,636	0.01%
2022/05/10	1.1	22.47	2.1	23.00	23.05	-0.9	18,654	0.00%
2022/05/09	2	22.60	8	22.65	22.65	-6	18,542	-0.03%
2022/05/06	9.2	22.52	16	22.54	22.60	-6.8	18,525	-0.04%
2022/05/05	11.5	22.72	2.8	22.84	22.55	8.7	18,546	0.05%
2022/05/04	0	0.00	30	22.63	22.65	-30	18,562	-0.16%
2022/05/03	12	22.08	9	22.17	22.10	3	18,536	0.02%
2022/04/29	0	0.00	5	22.35	22.25	-5	18,661	-0.03%
2022/04/28	10	21.86	9	21.86	22.00	1	18,851	0.01%
2022/04/27	37	22.06	21	22.12	22.10	16	18,641	0.09%
2022/04/26	21	22.45	21	22.33	22.60	0	18,406	0.00%
2022/04/25	17	22.29	6	22.26	22.20	11	18,360	0.06%
2022/04/22	18.7	22.84	11	22.85	22.80	7.7	17,961	0.04%
2022/04/21	12.3	25.40	11	25.35	25.40	1.3	16,765	0.01%
2022/04/20	3.3	25.21	6	25.20	25.20	-2.7	16,338	-0.02%
2022/04/19	11.1	25.21	1.3	25.43	25.20	9.8	16,006	0.06%
2022/04/18	9	25.40	0	0.00	25.40	9	15,785	0.06%
2022/04/15	10	25.26	0	0.00	25.45	10	15,557	0.06%
2022/04/14	10.1	25.49	0	0.00	25.40	10.1	15,513	0.07%
2022/04/13	4	25.45	7	25.48	25.70	-3	15,426	-0.02%
2022/04/12	1	25.50	0	0.00	25.35	1	15,428	0.01%
2022/04/11	23.3	25.61	12	25.56	25.65	11.3	15,208	0.07%
2022/04/08	3	26.13	0	0.00	26.15	3	14,879	0.02%
2022/04/07	14.2	26.37	0.1	26.65	26.05	14.1	14,650	0.10%
2022/04/06	5	26.65	3	26.70	26.90	2	14,276	0.01%
2022/04/01	1	26.70	1	26.70	26.90	0	14,110	0.00%
2022/03/31	10	26.80	0	0.00	26.80	10	14,020	0.07%
2022/03/30	1	26.95	0	0.00	26.90	1	13,893	0.01%
2022/03/29	0	0.00	2.1	27.00	26.95	-2.1	14,007	-0.01%
2022/03/28	0	0.00	1	27.05	27.20	-1	14,061	-0.01%
2022/03/23	1	26.75	0	0.00	26.75	1	14,477	0.01%
2022/03/22	0	0.00	1.2	26.79	27.00	-1.2	14,460	-0.01%
2022/03/21	6	26.83	0	0.00	26.80	6	14,428	0.04%
2022/03/18	2	26.95	2	27.00	27.00	0	14,336	0.00%
2022/03/17	110.8	27.01	0	0.00	26.80	110.8	14,138	0.78%	大買/鉅額交易
2022/03/16	175	26.73	307.4	26.76	27.00	-132.4	14,342	-0.92%	大買/大賣/鉅額交易
2022/03/14	3.6	25.86	1	25.85	25.90	2.6	13,626	0.02%
2022/03/11	31	25.65	33	25.80	25.85	-2	13,620	-0.01%
2022/03/10	0	0.00	20	25.45	25.70	-20	13,782	-0.15%
2022/03/09	20	25.20	1	25.15	25.30	19	13,886	0.14%
2022/03/08	34	25.04	12	25.19	25.10	22	13,954	0.16%
2022/03/07	0	0.00	1	25.25	25.35	-1	13,844	-0.01%
2022/03/04	3	25.75	1	25.65	25.70	2	14,002	0.01%
2022/03/03	101.2	25.83	100	26.03	25.95	1.2	14,031	0.01%	大買/
2022/03/02	2	25.80	2	25.75	25.75	0	14,040	0.00%
2022/03/01	1	25.60	2	25.65	25.80	-1	13,999	-0.01%
2022/02/24	50	25.60	0	0.00	25.50	50	13,889	0.36%
2022/02/23	50	25.80	0	0.00	25.85	50	13,790	0.36%
2022/02/21	165	25.75	192	25.64	25.65	-27	13,934	-0.19%	大買/大賣/
2022/02/18	0	0.00	92	25.72	25.75	-92	14,037	-0.66%
2022/02/17	0.1	25.45	6	25.38	25.50	-5.9	14,139	-0.04%
2022/02/16	10	25.35	0	0.00	25.35	10	14,317	0.07%
2022/02/15	12	25.25	0	0.00	25.25	12	14,661	0.08%
2022/02/14	22	25.44	21	25.59	25.50	1	14,562	0.01%
2022/02/11	101	25.55	100	25.73	25.75	1	14,683	0.01%	大買/
2022/02/10	26	25.55	26	25.70	25.70	0	14,630	0.00%
2022/02/09	100	25.54	20	25.55	25.80	80	14,471	0.55%
2022/02/08	40	25.35	136.1	25.45	25.55	-96.1	14,365	-0.67%	大賣/
2022/02/07	16	25.17	5	25.25	25.15	11	14,350	0.08%
2022/01/26	10	25.15	0	0.00	25.20	10	14,168	0.07%
2022/01/25	20	25.18	1	25.15	25.25	19	14,108	0.13%
2022/01/24	20.6	25.08	20	25.25	25.45	0.6	14,016	0.00%
2022/01/21	11	25.05	21	25.12	25.45	-10	13,937	-0.07%
2022/01/20	50	25.38	1	25.35	25.45	49	13,623	0.36%
2022/01/19	71	25.34	75	25.47	25.45	-4	13,645	-0.03%
2022/01/18	0.6	25.70	47	25.31	25.45	-46.4	13,570	-0.34%
2022/01/17	31	25.05	54	25.19	25.30	-23	13,371	-0.17%
2022/01/14	10	24.90	13	25.04	25.15	-3	13,448	-0.02%
2022/01/13	2	25.00	1	24.95	25.00	1	13,383	0.01%
2022/01/12	81	25.05	4	25.05	24.90	77	13,374	0.58%
2022/01/11	0.6	24.95	82	24.95	25.00	-81.4	13,316	-0.61%
2022/01/10	12	24.66	23	24.78	24.85	-11	13,251	-0.08%
2022/01/07	80	24.69	1	24.75	24.75	79	13,251	0.60%
2022/01/06	21	24.40	21	24.55	24.65	0	13,149	0.00%
2022/01/05	0	0.00	51	24.55	24.55	-51	13,282	-0.38%
2022/01/04	50	24.40	1	24.30	24.35	49	13,433	0.36%
2022/01/03	0	0.00	10	24.20	24.30	-10	13,452	-0.07%
2021/12/30	35	24.10	0	0.00	24.20	35	13,610	0.26%
2021/12/28	1	24.15	0.4	24.10	24.20	0.6	13,908	0.00%
2021/12/27	0.1	24.05	2	24.10	24.15	-2	14,016	-0.01%
2021/12/24	1	23.95	0	0.00	24.05	1	14,162	0.01%
2021/12/22	1	23.80	11	23.90	24.00	-10	14,331	-0.07%
2021/12/21	1	23.90	0	0.00	23.85	1	14,301	0.01%
2021/12/20	1	24.00	0	0.00	23.90	1	14,237	0.01%
2021/12/17	0	0.00	1.4	24.16	24.00	-1.4	14,247	-0.01%
2021/12/15	0.1	23.85	0	0.00	23.75	0.1	14,593	0.00%
2021/12/14	0	0.00	1	23.90	23.85	-1	14,837	-0.01%
2021/12/10	12	24.28	7	24.41	24.30	5	15,016	0.03%
2021/12/09	1.6	23.84	10	23.80	24.00	-8.4	14,564	-0.06%
2021/12/08	0	0.00	2	23.80	23.60	-2	14,393	-0.01%
2021/12/07	0	0.00	0.1	23.75	23.75	-0.1	14,292	0.00%
2021/12/06	2	23.30	0	0.00	23.85	2	14,248	0.01%
2021/12/03	1.1	23.36	0	0.00	23.30	1.1	14,120	0.01%
2021/12/01	10	23.50	0	0.00	23.45	10	14,217	0.07%
2021/11/29	0	0.00	1.3	23.40	23.35	-1.3	13,775	-0.01%
2021/11/25	5.1	23.65	0	0.00	23.60	5.1	13,801	0.04%
2021/11/24	0	0.00	1	23.70	23.75	-1	13,816	-0.01%
2021/11/23	5	23.30	0	0.00	23.55	5	13,803	0.04%
2021/11/22	5	23.40	0	0.00	23.55	5	13,715	0.04%
2021/11/19	19	23.50	0	0.00	23.55	19	13,665	0.14%
2021/11/18	4	23.55	0	23.70	23.60	4	13,652	0.03%
2021/11/17	1	23.65	0.2	23.75	23.75	0.8	13,573	0.01%
2021/11/16	3	23.67	0	0.00	23.70	3	13,647	0.02%
2021/11/15	2	23.70	0	23.75	23.70	2	13,673	0.01%
2021/11/12	1	23.85	0	0.00	23.90	1	13,587	0.01%
2021/11/11	1	24.05	10	24.05	24.10	-9	13,693	-0.07%
2021/11/03	1	24.30	0.3	24.45	24.55	0.7	14,093	0.01%
2021/11/02	0	0.00	2	24.25	24.20	-2	14,152	-0.01%
2021/11/01	2	24.20	0	0.00	24.20	2	14,143	0.01%
2021/10/29	3.1	24.52	1	24.60	24.45	2.1	14,135	0.01%
2021/10/28	0.2	24.75	2	24.85	24.85	-1.8	14,038	-0.01%
2021/10/27	0	0.00	4.2	24.79	24.80	-4.2	14,068	-0.03%
2021/10/26	0	0.00	27	24.60	24.60	-27	14,283	-0.19%
2021/10/25	1	24.45	2	24.45	24.45	-1	14,277	-0.01%
2021/10/22	0	0.00	6	24.27	24.30	-6	14,325	-0.04%
2021/10/21	0	0.00	9	24.11	24.00	-9	14,203	-0.06%
2021/10/20	1	24.00	0.2	24.00	23.90	0.8	14,157	0.01%
2021/10/19	3	24.05	2	23.95	23.90	1	14,188	0.01%
2021/10/15	0	0.00	0.2	24.05	24.05	-0.2	14,547	0.00%
2021/10/14	0	0.00	5	24.15	24.15	-5	14,556	-0.03%
2021/10/13	2	24.33	4	24.28	24.10	-2	14,681	-0.01%
2021/10/12	0	0.00	7	24.30	24.10	-7	14,657	-0.05%
2021/10/07	0.4	24.10	30	24.19	24.15	-29.6	14,633	-0.20%
2021/10/06	4	23.75	4.2	23.76	23.90	-0.2	14,678	0.00%
2021/10/05	1	23.50	0	0.00	23.40	1	14,554	0.01%
2021/10/01	10	23.43	0	0.00	23.60	10	14,639	0.07%
2021/09/30	5	23.58	1	23.80	23.60	4	14,627	0.03%
2021/09/29	10	23.56	0	0.00	23.85	10	14,576	0.07%
2021/09/28	8	24.03	0	0.00	24.00	8	14,479	0.06%
2021/09/27	25	24.28	36.5	24.22	24.30	-11.5	14,433	-0.08%
2021/09/24	1	24.15	8	24.16	24.15	-7	14,547	-0.05%
2021/09/23	23.8	24.01	24.1	24.28	24.00	-0.3	14,687	0.00%
2021/09/22	0	0.00	23	23.64	24.05	-23	14,591	-0.16%
2021/09/17	4	23.62	0	0.00	23.50	4	14,235	0.03%
2021/09/16	10	23.55	15	23.52	23.60	-5	14,007	-0.04%
2021/09/15	4.2	23.28	2	23.45	23.40	2.2	14,018	0.02%
2021/09/13	0	0.00	1	22.90	22.90	-1	14,292	-0.01%
2021/09/10	0	0.00	2	22.75	22.80	-2	14,456	-0.01%
2021/09/08	1	22.90	1	22.95	22.80	0	15,007	0.00%
2021/09/07	1.7	22.93	2	22.80	23.00	-0.4	15,172	0.00%
2021/09/03	4	22.70	0	0.00	22.80	4	15,320	0.03%
2021/09/02	4	22.58	0	0.00	22.55	4	15,551	0.03%
2021/08/31	1	22.75	10	22.68	22.90	-9	15,853	-0.06%
2021/08/30	0	0.00	15.2	22.58	22.70	-15.2	15,925	-0.10%
2021/08/27	0	0.00	7	22.50	22.60	-7	15,977	-0.04%
2021/08/26	0	0.00	1	22.50	22.45	-1	16,008	-0.01%
2021/08/25	13	22.64	2	22.70	22.55	11	16,117	0.07%
2021/08/24	1	22.50	15	22.57	22.55	-14	16,090	-0.09%
2021/08/20	2	22.28	30	22.38	22.35	-28	16,081	-0.17%
2021/08/19	0	0.00	1	22.20	22.30	-1	16,144	-0.01%
2021/08/18	86	22.31	84	22.15	22.30	2	15,964	0.01%
2021/08/17	1	22.10	8.2	22.09	22.30	-7.2	15,900	-0.05%
2021/08/16	0	0.00	1	21.70	21.70	-1	15,513	-0.01%
2021/08/13	0	0.00	5	21.70	21.65	-5	16,457	-0.03%
2021/08/11	10	21.70	6	21.84	21.80	4	16,849	0.02%
2021/08/10	0	0.00	5	21.80	21.85	-5	17,030	-0.03%
2021/08/06	0.2	21.55	0	0.00	21.45	0.2	17,339	0.00%
2021/08/05	12.1	21.54	5	21.60	21.55	7.1	17,850	0.04%
2021/08/04	0	21.50	5	21.50	21.45	-5	18,453	-0.03%
2021/08/03	1	21.45	0	0.00	21.55	1	18,878	0.01%
2021/08/02	0	0.00	2	21.58	21.60	-2	19,120	-0.01%
2021/07/30	9	21.49	0	0.00	21.60	9	19,314	0.05%
2021/07/29	7	21.69	0	0.00	21.70	7	19,327	0.04%
2021/07/28	3.2	21.68	0	0.00	21.75	3.2	19,507	0.02%
2021/07/23	20	21.86	0	0.00	21.90	20	20,511	0.10%
2021/07/22	7	21.95	0	0.00	22.00	7	20,972	0.03%
2021/07/21	5.2	22.00	3	21.90	22.00	2.2	21,041	0.01%
2021/07/20	1	21.95	1	22.00	22.05	0	21,251	0.00%
2021/07/16	4	22.05	0	0.00	22.15	4	23,230	0.02%
2021/07/15	15	22.05	0	0.00	22.15	15	23,471	0.06%
2021/07/14	17	22.10	0	0.00	22.20	17	23,724	0.07%
2021/07/13	15	22.12	6	22.18	22.20	9	23,976	0.04%
2021/07/12	1	22.05	1	22.15	22.10	0	24,047	0.00%
2021/07/09	21	22.05	0	22.15	22.10	21	24,178	0.09%
2021/07/08	24	22.25	0	0.00	22.30	24	24,248	0.10%
2021/07/07	13	22.25	0	0.00	22.30	13	24,722	0.05%
2021/07/06	0	0.00	6	22.39	22.45	-6	24,891	-0.02%
2021/07/05	12	22.23	1	22.25	22.25	11	25,062	0.04%
2021/07/02	13	22.06	6	22.10	22.05	7	25,366	0.03%
2021/06/30	0	0.00	40	22.31	22.35	-40	25,955	-0.15%
2021/06/29	0.1	22.15	0	0.00	22.05	0.1	26,300	0.00%
2021/06/28	15	22.02	4.4	22.05	22.00	10.6	27,021	0.04%
2021/06/25	8	22.14	6	22.18	22.05	2	28,652	0.01%
2021/06/24	10	22.15	11	22.15	22.10	-1	29,580	0.00%
2021/06/23	4	22.10	12	22.17	22.10	-8	29,494	-0.03%
2021/06/22	45.2	22.39	0	0.00	22.30	45.2	29,422	0.15%
2021/06/21	1	22.60	0	0.00	22.60	1	29,223	0.00%
2021/06/18	0	0.00	2	23.40	23.05	-2	29,234	-0.01%
2021/06/17	3.1	22.85	1	23.05	23.05	2.1	29,140	0.01%
2021/06/16	0	0.00	7	22.86	23.00	-7	29,508	-0.02%
2021/06/15	1	22.50	0	0.00	22.50	1	29,564	0.00%
2021/06/11	3	22.68	0	0.00	22.65	3	29,429	0.01%
2021/06/10	1	22.65	0	0.00	22.85	1	29,604	0.00%
2021/06/09	6	22.93	1	23.00	22.95	5	29,422	0.02%
2021/06/08	0	0.00	10	23.22	23.15	-10	29,258	-0.03%
2021/06/07	1	22.85	1	23.10	23.05	0	29,400	0.00%
2021/06/03	5	23.20	0	0.00	23.40	5	29,369	0.02%
2021/06/02	5	23.14	0	0.00	23.10	5	29,417	0.02%
2021/06/01	2	23.53	1	23.50	23.45	1	29,497	0.00%
2021/05/31	2	23.33	1	23.35	23.45	1	29,720	0.00%
2021/05/28	6	23.46	6	23.45	23.30	0	29,823	0.00%
2021/05/27	1	23.00	7	23.23	23.40	-6	30,018	-0.02%
2021/05/26	1	23.30	1	23.40	23.30	0	30,132	0.00%
2021/05/25	0	0.00	12	23.35	23.35	-12	30,387	-0.04%
2021/05/24	3	23.07	1	23.25	23.30	2	30,466	0.01%
2021/05/21	8	23.43	5	25.45	23.30	3	30,619	0.01%
2021/05/20	13	23.14	3	23.65	23.15	10	29,730	0.03%
2021/05/19	10	22.75	3	22.78	22.80	7	29,611	0.02%
2021/05/18	5.1	22.33	9	22.48	22.90	-3.9	29,662	-0.01%
2021/05/17	8	21.97	3	21.80	21.90	5	29,711	0.02%
2021/05/14	3	22.65	0	0.00	22.70	3	29,477	0.01%
2021/05/13	3.1	22.45	18	22.42	22.95	-14.9	29,414	-0.05%
2021/05/12	43.2	22.19	67	22.74	22.35	-23.9	28,977	-0.08%
2021/05/11	1.2	23.57	53	23.58	23.50	-51.9	28,510	-0.18%
2021/05/10	22	24.19	3	24.10	24.30	19	28,151	0.07%
2021/05/07	4	24.26	8	24.40	24.55	-4	28,250	-0.01%
2021/05/06	10.1	24.33	5	24.60	24.30	5.1	28,595	0.02%
2021/05/05	9.6	23.93	20	23.99	23.90	-10.4	28,795	-0.04%
2021/05/04	29	23.39	42	23.90	23.50	-13	28,742	-0.05%
2021/05/03	28	24.56	0	24.50	24.35	28	28,422	0.10%
2021/04/29	16	25.00	4	24.81	25.00	12	28,268	0.04%
2021/04/28	36.6	24.97	22	25.02	24.90	14.6	28,069	0.05%
2021/04/27	2	24.60	0	0.00	24.65	2	28,040	0.01%
2021/04/26	27	24.73	1	24.70	24.75	26	27,948	0.09%
2021/04/23	10	24.67	0	0.00	24.80	10	27,869	0.04%
2021/04/22	16.5	27.49	24	27.41	27.40	-7.5	27,381	-0.03%
2021/04/21	1	27.60	13	27.67	27.80	-12	26,955	-0.04%
2021/04/20	11	27.78	4	27.63	27.75	7	26,708	0.03%
2021/04/19	31	27.66	45	27.57	27.55	-14	26,542	-0.05%
2021/04/16	25	27.14	6	27.11	27.15	19	26,408	0.07%
2021/04/15	2	26.68	5	26.70	26.70	-3	26,404	-0.01%
2021/04/14	12	26.80	1	26.75	26.70	11	26,325	0.04%
2021/04/13	10	26.92	15	27.15	26.80	-5	26,419	-0.02%
2021/04/12	2	27.30	20	27.23	27.20	-18	26,390	-0.07%
2021/04/09	0	0.00	6	27.20	27.20	-6	26,267	-0.02%
2021/04/08	39	27.34	10	27.35	27.15	29	26,006	0.11%
2021/04/07	15	27.01	12	26.94	27.10	3	25,692	0.01%
2021/04/06	34	27.42	29	27.23	27.05	5	25,436	0.02%
2021/04/01	13	26.86	14	27.21	27.25	-1	24,961	0.00%
2021/03/31	6.8	27.02	17	26.94	26.70	-10.2	24,340	-0.04%
2021/03/30	119.6	26.68	122	26.50	27.00	-2.4	23,516	-0.01%	大買/大賣/
2021/03/29	6.6	26.01	26	26.04	26.10	-19.4	21,800	-0.09%
2021/03/26	6	23.73	0	0.00	23.75	6	20,833	0.03%
2021/03/25	6	23.70	2	23.50	23.70	4	20,876	0.02%
2021/03/24	0	0.00	1	24.00	23.95	-1	20,905	0.00%
2021/03/23	2	24.00	12	23.77	24.00	-10	20,979	-0.05%
2021/03/22	3	23.55	6	23.50	23.65	-3	21,013	-0.01%
2021/03/19	17	23.85	1	24.20	23.85	16	20,917	0.08%
2021/03/18	11	23.75	24	23.65	23.70	-13	20,499	-0.06%
2021/03/17	0	0.00	7	23.29	23.30	-7	20,434	-0.03%
2021/03/16	21	23.30	17	23.32	23.30	4	20,650	0.02%
2021/03/15	0	0.00	0.4	22.75	22.95	-0.4	20,508	0.00%
2021/03/12	0	0.00	1	22.85	22.90	-1	21,108	0.00%
2021/03/11	0	0.00	1	22.85	22.95	-1	21,545	0.00%
2021/03/10	1	22.90	14	22.84	22.70	-13	21,436	-0.06%
2021/03/09	13	22.45	13	22.53	22.70	0	21,439	0.00%
2021/03/08	17	22.28	29	22.45	22.40	-12	21,301	-0.06%
2021/03/05	4	22.13	0	0.00	22.40	4	21,213	0.02%
2021/03/04	29	22.33	10	22.55	22.20	19	21,379	0.09%
2021/03/03	26	22.34	34	22.51	22.60	-8	21,278	-0.04%
2021/03/02	2	22.20	12.3	22.38	22.20	-10.3	21,078	-0.05%
2021/02/26	12	22.05	15	22.12	22.20	-3	20,763	-0.01%
2021/02/25	12	22.09	16	22.12	22.30	-4	20,441	-0.02%
2021/02/24	0	0.00	6	21.92	21.90	-6	20,294	-0.03%
2021/02/23	5	21.75	0	0.00	21.75	5	20,153	0.02%
2021/02/22	0	0.00	5	21.95	21.80	-5	19,945	-0.03%
2021/02/19	18	21.69	7	21.74	21.85	11	19,837	0.06%
2021/02/18	21	21.74	20.1	21.80	21.90	0.9	19,673	0.00%
2021/02/17	18	21.98	26	22.04	21.75	-8	19,633	-0.04%
2021/02/05	20	21.86	37	21.86	21.90	-17	19,297	-0.09%
2021/02/04	1.9	21.87	0	0.00	21.80	1.9	19,223	0.01%
2021/02/03	0	0.00	36	21.77	21.80	-36	19,168	-0.19%
2021/02/02	25	21.64	10	21.83	21.50	15	19,207	0.08%
2021/02/01	0	0.00	13	21.40	21.35	-13	19,073	-0.07%
2021/01/29	11	22.00	11	22.31	21.45	0	18,945	0.00%
2021/01/28	83	22.16	58	22.28	22.15	25	18,567	0.13%
2021/01/27	13	21.95	3	22.32	21.80	10	17,970	0.06%
2021/01/26	2	21.40	3.6	21.43	21.40	-1.6	17,454	-0.01%
2021/01/25	2	21.45	0	0.00	21.40	2	17,231	0.01%
2021/01/22	4	20.83	14	20.84	21.30	-10	17,126	-0.06%
2021/01/21	16	20.93	5	21.05	20.80	11	17,116	0.06%
2021/01/20	11.1	21.09	20	21.05	20.80	-8.9	17,063	-0.05%
2021/01/19	3	21.73	10	21.70	21.50	-7	16,553	-0.04%
2021/01/18	10	21.55	15	21.60	21.55	-5	16,285	-0.03%
2021/01/15	59.7	22.77	49	22.85	22.25	10.7	15,964	0.07%
2021/01/14	13	22.25	28.2	22.27	22.25	-15.2	15,247	-0.10%
2021/01/13	3	21.82	0	0.00	21.80	3	14,793	0.02%
2021/01/12	8	21.81	6	21.78	21.65	2	14,595	0.01%
2021/01/11	6	21.60	26	21.69	21.80	-20	14,313	-0.14%
2021/01/08	1	20.90	8	21.44	21.50	-7	14,022	-0.05%
2021/01/06	16	21.06	2	21.33	21.05	14	13,606	0.10%
2021/01/05	10	21.56	11.5	21.50	21.55	-1.5	13,173	-0.01%
2020/12/31	3	20.75	1	20.75	20.70	2	12,794	0.02%
2020/12/30	0	0.00	1	20.85	20.90	-1	12,734	-0.01%
2020/12/29	2	20.75	3	20.90	20.95	-1	12,693	-0.01%
2020/12/28	1	20.90	0	0.00	20.80	1	12,620	0.01%
2020/12/23	6	20.35	0	0.00	20.30	6	12,625	0.05%
2020/12/22	1	20.50	0	0.00	20.45	1	12,649	0.01%
2020/12/21	14	20.54	4	20.40	20.50	10	12,678	0.08%
2020/12/18	13	20.81	1	20.85	20.70	12	12,601	0.10%
2020/12/17	2	20.80	13.6	20.90	21.00	-11.6	12,419	-0.09%
2020/12/16	11	20.64	4	20.78	20.85	7	12,187	0.06%
2020/12/15	1	20.45	10	20.54	20.50	-9	12,107	-0.07%
2020/12/14	3	20.75	5	20.74	20.60	-2	11,954	-0.02%
2020/12/11	1	20.65	6	20.53	20.45	-5	11,827	-0.04%
2020/12/10	6	20.48	1	20.70	20.50	5	11,771	0.04%
2020/12/09	5	20.35	5	20.48	20.50	0	11,429	0.00%
2020/12/08	3	20.28	12	20.43	20.35	-9	11,188	-0.08%
2020/12/07	20.8	19.84	52	19.88	20.10	-31.3	10,549	-0.30%
2020/12/04	0	0.00	15	19.57	19.55	-15	10,110	-0.15%
2020/12/03	10	19.35	19	19.35	19.45	-9	9,979	-0.09%
2020/12/02	0.4	19.35	5	19.37	19.35	-4.6	9,941	-0.05%
2020/12/01	1	19.15	1	19.20	19.30	0	9,993	0.00%
2020/11/30	6	19.27	1	19.30	19.30	5	10,289	0.05%
2020/11/27	1	19.30	0	0.00	19.25	1	10,617	0.01%
2020/11/26	1	19.50	0	0.00	19.55	1	10,565	0.01%
2020/11/25	0.3	19.50	0	0.00	19.55	0.3	10,762	0.00%
2020/11/23	0	0.00	1	19.70	19.70	-1	10,790	-0.01%
2020/11/20	0	0.00	10	19.50	19.55	-10	10,704	-0.09%
2020/11/19	1	19.55	0	0.00	19.50	1	10,855	0.01%
2020/11/17	0	0.00	1	19.40	19.40	-1	10,887	-0.01%
2020/11/12	0	0.00	1	19.10	19.10	-1	10,938	-0.01%
2020/11/11	0	0.00	8	19.20	19.35	-8	10,973	-0.07%
2020/11/10	0	0.00	1	19.00	19.10	-1	10,799	-0.01%
2020/11/06	1	18.90	0	0.00	18.90	1	10,631	0.01%
2020/10/22	2	18.55	0	0.00	18.50	2	11,314	0.02%
2020/10/21	6	18.58	0	0.00	18.50	6	11,217	0.05%
2020/10/20	1	18.55	0	0.00	18.60	1	11,280	0.01%
2020/10/16	4	18.59	0	18.65	18.55	4	11,463	0.03%
2020/10/15	2	18.73	0	0.00	18.70	2	11,616	0.02%
2020/10/14	5	18.80	0	0.00	18.95	5	11,855	0.04%
2020/10/13	1	18.70	0	0.00	18.70	1	12,644	0.01%
2020/10/12	2	18.70	1	18.55	18.70	1	13,454	0.01%
2020/10/08	1	18.85	0	0.00	18.85	1	13,774	0.01%
2020/10/07	1	19.00	0	0.00	18.90	1	13,994	0.01%
2020/09/29	0	0.00	2	19.35	19.35	-2	14,990	-0.01%
2020/09/28	0	0.00	2	19.25	19.30	-2	15,118	-0.01%
2020/09/24	5	19.00	0	0.00	18.80	5	15,362	0.03%
2020/09/22	2	19.10	0	0.00	19.10	2	15,484	0.01%
2020/09/21	0	0.00	1	19.55	19.35	-1	15,530	-0.01%
2020/09/16	11	19.55	2	19.55	19.35	9	15,678	0.06%
2020/09/15	4	19.51	111	19.45	19.45	-107	15,849	-0.68%	大賣/鉅額交易
2020/09/11	0	0.00	102	19.15	19.15	-102	16,078	-0.63%	大賣/鉅額交易
2020/09/10	2	19.05	101	19.10	19.10	-99	16,183	-0.61%	大賣/
2020/09/09	0	0.00	6	19.00	19.00	-6	16,241	-0.04%
2020/09/08	0	0.00	204	19.15	19.20	-204	16,220	-1.26%	大賣/鉅額交易
2020/09/07	2	19.15	1	19.10	19.10	1	16,361	0.01%
2020/09/04	0	0.00	11	19.19	19.20	-11	16,455	-0.07%
2020/09/03	5	19.46	7	19.69	19.25	-2	16,475	-0.01%
2020/09/02	16	19.53	9	19.53	19.60	7	16,239	0.04%
2020/09/01	0	0.00	2	18.85	18.85	-2	15,781	-0.01%
2020/08/31	1	18.50	0	0.00	18.50	1	15,761	0.01%
2020/08/28	5	18.75	0	0.00	18.85	5	15,639	0.03%
2020/08/26	3	18.92	1	18.95	18.95	2	15,771	0.01%
2020/08/25	0	0.00	10	18.95	18.80	-10	15,912	-0.06%
2020/08/21	3	18.30	0	0.00	18.40	3	16,093	0.02%
2020/08/20	13	18.49	9	18.43	18.35	4	15,943	0.03%
2020/08/19	106	18.69	105	18.65	18.60	1	15,746	0.01%	大買/大賣/
2020/08/18	0	0.00	5.2	18.75	18.75	-5.2	15,642	-0.03%
2020/08/17	381	18.70	1	18.65	18.70	380	15,667	2.43%	大買/鉅額交易
2020/08/11	80	18.99	0	0.00	18.80	80	15,679	0.51%
2020/08/10	10	18.85	4	18.85	19.00	6	15,801	0.04%
2020/08/07	51	18.65	0	0.00	18.70	51	15,840	0.32%
2020/08/05	0	0.00	2	18.65	18.60	-2	15,880	-0.01%
2020/08/03	4	18.38	0	0.00	18.35	4	15,804	0.03%
2020/07/31	1	18.45	0	0.00	18.65	1	15,733	0.01%
2020/07/30	0	0.00	6	18.35	18.45	-6	15,632	-0.04%
2020/07/27	1	18.40	3	18.52	18.35	-2	15,768	-0.01%
2020/07/24	0	0.00	5	18.75	18.45	-5	15,856	-0.03%
2020/07/22	2	18.85	0	0.00	18.85	2	15,949	0.01%
2020/07/21	0	0.00	8	18.79	18.85	-8	15,918	-0.05%
2020/07/20	0	0.00	1	18.50	18.50	-1	15,865	-0.01%
2020/07/17	5	18.47	0	0.00	18.40	5	15,815	0.03%
2020/07/16	0	0.00	26	20.10	20.00	-26	15,249	-0.17%
2020/07/15	0	0.00	3	20.30	20.20	-3	14,580	-0.02%
2020/07/14	8	20.29	2	20.30	20.10	6	14,213	0.04%
2020/07/13	5	20.27	5	20.20	20.25	0	14,007	0.00%
2020/07/09	0	0.00	2	20.48	20.15	-2	13,924	-0.01%
2020/07/08	0	0.00	1	20.25	20.40	-1	13,653	-0.01%
2020/07/07	0	0.00	1	20.05	20.05	-1	13,266	-0.01%
2020/07/06	0	0.00	6	20.02	20.05	-6	13,210	-0.05%
2020/07/03	0	0.00	2	20.00	19.80	-2	13,180	-0.02%
2020/07/02	0	0.00	10	19.81	19.95	-10	13,274	-0.08%
2020/07/01	0	0.00	1.3	19.63	19.55	-1.3	13,300	-0.01%
2020/06/22	0	0.00	4	19.45	19.20	-4	13,556	-0.03%
2020/06/19	2	19.58	1	19.65	19.50	1	13,614	0.01%
2020/06/18	0	0.00	7	19.55	19.55	-7	13,515	-0.05%
2020/06/17	0	0.00	4	19.35	19.35	-4	13,523	-0.03%
2020/06/16	0	0.00	0	19.15	19.15	0	13,735	0.00%
2020/06/12	0	0.00	1	18.80	18.90	-1	14,423	-0.01%
2020/06/11	10	19.10	0	0.00	19.10	10	14,618	0.07%
2020/06/05	6	19.05	0	0.00	19.10	6	15,240	0.04%
2020/06/02	0	0.00	11	19.00	19.00	-11	15,664	-0.07%
2020/05/26	1	18.55	0	0.00	18.55	1	15,503	0.01%
2020/05/19	1	18.50	3	18.50	18.50	-2	15,477	-0.01%
2020/05/18	3	18.35	0	0.00	18.45	3	15,490	0.02%
2020/05/15	3	18.42	0	0.00	18.45	3	15,571	0.02%
2020/05/13	0	0.00	1	19.00	19.00	-1	15,291	-0.01%
2020/04/30	1	19.05	0	0.00	19.10	1	14,818	0.01%
2020/04/29	1	19.10	0	0.00	19.10	1	14,753	0.01%
2020/04/27	0	0.00	3	18.83	18.90	-3	15,015	-0.02%
2020/04/23	0	0.00	0.4	18.75	18.75	-0.4	14,936	0.00%
2020/04/21	5	18.36	5	18.65	18.45	0	14,599	0.00%
2020/04/17	6	18.97	2	18.95	18.70	4	14,279	0.03%
2020/04/16	1	18.60	1	18.60	18.85	0	14,118	0.00%
2020/04/15	0	0.00	1	18.75	18.85	-1	13,974	-0.01%
2020/04/14	2	18.55	0	0.00	18.55	2	13,737	0.01%
2020/04/10	2	18.25	0	0.00	18.30	2	13,588	0.01%
2020/04/08	1	18.10	0	0.00	18.10	1	13,490	0.01%
2020/04/07	7	18.10	0	0.00	18.10	7	13,391	0.05%
2020/04/06	0	0.00	0.7	18.20	18.10	-0.7	13,184	-0.01%
2020/04/01	4	17.70	5	17.70	17.75	-1	12,974	-0.01%
2020/03/30	0	0.00	2	17.18	17.30	-2	12,491	-0.02%
2020/03/27	5	17.35	0	0.00	17.40	5	12,423	0.04%
2020/03/26	2	17.05	1	17.20	17.20	1	12,348	0.01%
2020/03/25	0	0.00	8	17.21	17.15	-8	12,456	-0.06%
2020/03/23	5	15.85	0	0.00	15.50	5	12,403	0.04%
2020/03/20	4	16.00	6	16.20	16.20	-2	12,425	-0.02%
2020/03/19	0.1	15.75	1	15.40	15.70	-0.9	12,163	-0.01%
2020/03/18	2	16.38	0	0.00	16.50	2	11,735	0.02%
2020/03/17	2	16.50	0	0.00	16.50	2	11,487	0.02%
2020/03/16	0	0.00	17	16.89	16.75	-17	11,272	-0.15%
2020/03/13	6	16.76	82	16.71	17.10	-76	11,112	-0.68%
2020/03/12	34	17.38	10	17.30	17.20	24	10,597	0.23%
2020/03/11	3	17.85	0	0.00	17.85	3	10,275	0.03%
2020/03/10	1	17.75	2	17.90	17.90	-1	10,250	-0.01%
2020/03/09	4	17.91	11	17.90	17.90	-7	10,060	-0.07%
2020/03/04	0.3	18.20	0	0.00	18.20	0.3	9,640	0.00%
2020/03/02	1	18.15	0	0.00	18.10	1	9,672	0.01%
2020/02/24	1	18.30	5	18.40	18.30	-4	10,610	-0.04%
2020/02/21	1	18.35	0	0.00	18.45	1	10,687	0.01%
2020/02/20	2	18.35	0	0.00	18.40	2	10,780	0.02%
2020/02/19	2	18.38	0	0.00	18.35	2	10,867	0.02%
2020/02/18	1	18.35	2	18.35	18.40	-1	10,882	-0.01%
2020/02/17	0	0.00	1	18.50	18.55	-1	10,889	-0.01%
2020/02/14	0	0.00	2	18.58	18.55	-2	10,987	-0.02%
2020/02/12	8	18.51	0	18.55	18.55	8	11,234	0.07%
2020/02/10	1	18.40	0	0.00	18.40	1	11,380	0.01%
2020/02/04	5	18.33	0	0.00	18.40	5	12,713	0.04%
2020/02/03	1.1	18.06	3	17.98	18.15	-1.9	12,822	-0.01%
2020/01/31	5	18.49	0	0.00	18.35	5	12,770	0.04%
2020/01/30	2	18.35	32	18.60	18.35	-30	12,702	-0.24%
2020/01/20	0	0.00	8	19.14	19.10	-8	12,399	-0.06%
2020/01/17	0	0.00	10	19.00	19.00	-10	12,351	-0.08%
2020/01/15	4	18.95	5	19.00	19.00	-1	12,507	-0.01%
2020/01/14	0	0.00	1	18.95	18.95	-1	12,613	-0.01%
2020/01/13	0	0.00	1	18.90	18.90	-1	12,635	-0.01%
2020/01/10	5	18.75	0	0.00	18.75	5	12,688	0.04%
2020/01/08	0	0.00	4	18.60	18.60	-4	13,033	-0.03%
2020/01/07	1	18.75	0	0.00	18.75	1	13,095	0.01%
2020/01/03	4	18.88	0	0.00	18.90	4	13,223	0.03%
2020/01/02	0	0.00	3.5	18.89	18.85	-3.5	13,254	-0.03%
2019/12/31	10	18.85	2	18.95	18.85	8	13,362	0.06%
2019/12/30	0	0.00	1	18.95	18.95	-1	13,279	-0.01%
2019/12/27	2	19.00	5	19.00	19.00	-3	13,303	-0.02%
2019/12/26	0	0.00	1	18.95	19.00	-1	13,305	-0.01%
2019/12/25	1	18.95	1	19.00	18.95	0	13,347	0.00%
2019/12/23	2	18.95	0	0.00	19.00	2	13,349	0.01%
2019/12/20	0.1	18.90	0	0.00	19.00	0.1	13,328	0.00%
2019/12/19	10	18.90	1	18.95	18.95	9	13,215	0.07%
2019/12/18	4	18.80	1	19.00	19.00	3	13,142	0.02%
2019/12/17	1	18.85	0	0.00	19.00	1	12,963	0.01%
2019/12/16	0	0.00	11	18.85	18.85	-11	12,788	-0.09%
2019/12/13	1	18.75	1	18.80	18.85	0	12,756	0.00%
2019/12/12	0	0.00	20	18.75	18.75	-20	12,662	-0.16%
2019/12/11	2	18.60	0	0.00	18.70	2	12,643	0.02%
2019/12/10	1	18.70	0	0.00	18.75	1	12,621	0.01%
2019/12/09	0	0.00	3	18.85	18.90	-3	12,554	-0.02%
2019/12/06	10	18.85	0	0.00	18.85	10	12,692	0.08%
2019/12/04	0	0.00	1	18.75	18.85	-1	12,621	-0.01%
2019/12/03	1	18.65	0	0.00	18.80	1	12,693	0.01%
2019/12/02	2	18.55	0	0.00	18.70	2	12,720	0.02%
2019/11/29	10	18.75	8	18.75	18.80	2	12,669	0.02%
2019/11/28	0	0.00	50	18.79	18.90	-50	12,702	-0.39%
2019/11/27	1	18.75	0	0.00	18.70	1	12,805	0.01%
2019/11/22	1	18.85	0	0.00	18.90	1	11,714	0.01%
2019/11/20	0	0.00	5	19.00	19.00	-5	11,701	-0.04%
2019/11/19	0	0.00	6	18.91	18.90	-6	11,818	-0.05%
2019/11/18	0	0.00	9	18.84	18.90	-9	11,891	-0.08%
2019/11/14	0	0.00	2	18.35	18.50	-2	11,920	-0.02%
2019/11/13	15	18.35	0	0.00	18.30	15	12,032	0.12%
2019/11/12	4	18.43	0	0.00	18.45	4	12,326	0.03%
2019/11/11	2	18.60	0	0.00	18.65	2	12,307	0.02%
2019/11/08	11	18.84	0	0.00	18.80	11	12,197	0.09%
2019/11/07	0	0.00	5	18.70	18.70	-5	12,095	-0.04%
2019/11/06	6	18.70	57	18.80	18.70	-51	11,995	-0.43%
2019/11/05	117	18.89	128	19.06	19.05	-11	11,818	-0.09%	大買/大賣/
2019/11/04	55	18.25	13	18.34	18.50	42	11,147	0.38%
2019/10/30	0	0.00	10	18.20	18.20	-10	10,954	-0.09%
2019/10/29	2	18.20	0	0.00	18.25	2	10,925	0.02%
2019/10/28	23	18.25	15	18.40	18.30	8	10,823	0.07%
2019/10/25	10	18.21	6	18.25	18.30	4	10,722	0.04%
2019/10/24	10	18.30	2	18.25	18.25	8	10,714	0.07%
2019/10/23	0	0.00	2	18.25	18.25	-2	10,716	-0.02%
2019/10/22	5	18.16	0	0.00	18.10	5	10,629	0.05%
2019/10/21	2	18.00	0	18.10	18.10	2	10,523	0.02%
2019/10/18	5	17.98	0	0.00	17.90	5	10,529	0.05%
2019/10/17	2	17.88	0	0.00	17.90	2	10,518	0.02%
2019/10/16	3	17.83	0	0.00	17.85	3	10,294	0.03%
2019/10/15	1	17.80	0	0.00	17.80	1	10,153	0.01%
2019/10/14	3	17.90	0	0.00	17.90	3	10,099	0.03%
2019/10/09	2	17.75	0	0.00	17.70	2	10,220	0.02%
2019/10/07	45	17.80	8	17.78	17.80	37	10,323	0.36%
2019/10/02	1	17.95	0	0.00	17.95	1	10,382	0.01%
2019/10/01	3	18.10	0	0.00	18.10	3	10,359	0.03%
2019/09/27	3.2	17.97	0	0.00	17.90	3.2	10,344	0.03%
2019/09/26	1	18.10	0	0.00	18.05	1	10,328	0.01%
2019/09/25	0	0.00	26	18.15	18.10	-26	10,315	-0.25%
2019/09/23	0	0.00	10	18.10	18.15	-10	10,332	-0.10%
2019/09/20	1	18.05	0	0.00	18.05	1	10,415	0.01%
2019/09/18	5	18.25	0	0.00	18.30	5	10,329	0.05%
2019/09/16	0	0.00	1	18.35	18.35	-1	10,594	-0.01%
2019/09/12	0	0.00	1	18.45	18.40	-1	10,709	-0.01%
2019/09/11	0.4	18.20	0	0.00	18.20	0.4	10,735	0.00%
2019/09/10	0	0.00	10	18.10	18.10	-10	10,699	-0.09%
2019/09/09	1	18.15	0	0.00	18.25	1	10,562	0.01%
2019/09/04	1	17.90	0	0.00	18.00	1	10,261	0.01%
2019/09/02	1	18.00	30	18.00	18.05	-29	10,403	-0.28%
2019/08/30	0	0.00	80	17.89	17.95	-80	10,282	-0.78%
2019/08/29	82	17.65	1	17.80	17.80	81	10,150	0.80%
2019/08/28	3	17.60	0	0.00	17.65	3	10,077	0.03%
2019/08/27	0	0.00	70	17.60	17.60	-70	10,051	-0.70%
2019/08/26	11	17.45	0	0.00	17.50	11	10,022	0.11%
2019/08/23	1	17.70	0	0.00	17.70	1	10,014	0.01%
2019/08/22	97	17.50	2	17.60	17.50	95	10,016	0.95%
2019/08/21	8	17.61	5	17.75	17.55	3	10,063	0.03%
2019/08/20	4	17.66	0.4	17.80	17.65	3.6	9,838	0.04%
2019/08/19	5	17.88	0	0.00	17.80	5	9,671	0.05%
2019/08/16	2	17.65	0	0.00	17.85	2	9,614	0.02%
2019/08/15	20	17.75	0	0.00	17.65	20	9,373	0.21%
2019/08/14	5	18.37	0	0.00	18.15	5	9,001	0.06%
2019/08/08	2	18.55	0	0.00	18.60	2	8,871	0.02%
2019/08/07	0	0.00	1	18.50	18.50	-1	8,997	-0.01%
2019/08/05	2	18.63	0	0.00	18.60	2	9,144	0.02%
2019/08/02	1	18.80	0	0.00	18.85	1	9,185	0.01%
2019/07/29	1	19.10	1	19.10	19.25	0	9,269	0.00%
2019/07/26	0	0.00	1	19.30	19.15	-1	9,295	-0.01%
2019/07/25	1	19.25	0	0.00	19.45	1	9,238	0.01%
2019/07/23	0	0.00	4	19.25	19.25	-4	9,258	-0.04%
2019/07/18	0	0.00	4	19.30	19.30	-4	9,223	-0.04%
2019/07/15	11	19.38	0	0.00	19.45	11	9,360	0.12%
2019/07/12	0	0.00	2	20.45	20.45	-2	9,324	-0.02%
2019/07/11	0.1	20.35	0	0.00	20.35	0.1	9,311	0.00%
2019/07/10	0.6	20.25	0	0.00	20.25	0.6	9,354	0.01%
2019/07/09	0	0.00	1	20.25	20.30	-1	9,387	-0.01%
2019/07/08	1	20.45	0	0.00	20.30	1	9,347	0.01%
2019/07/05	0	0.00	30	20.45	20.50	-30	9,376	-0.32%
2019/07/01	7	20.51	1	20.60	20.50	6	9,702	0.06%
2019/06/28	0	0.00	6	20.34	20.35	-6	9,609	-0.06%
2019/06/27	0.3	20.20	1	20.30	20.25	-0.7	9,603	-0.01%
2019/06/26	0	0.00	5	20.10	20.20	-5	9,611	-0.05%
2019/06/25	14	20.04	20	20.06	20.00	-6	9,611	-0.06%
2019/06/24	5	20.20	0	0.00	20.15	5	9,640	0.05%
2019/06/21	3	20.15	5	20.15	20.15	-2	9,617	-0.02%
2019/06/20	16	20.04	0	0.00	20.00	16	9,600	0.17%
2019/06/19	1	20.00	2	20.00	20.00	-1	9,485	-0.01%
2019/06/17	0.1	19.80	0	0.00	19.80	0.1	9,375	0.00%
2019/06/12	2	19.90	0	0.00	19.85	2	9,693	0.02%
2019/06/10	5	19.85	5	19.80	19.85	0	9,677	0.00%
2019/06/05	0	0.00	5	19.65	19.60	-5	9,583	-0.05%
2019/06/04	0	0.00	4	19.50	19.50	-4	9,617	-0.04%
2019/06/03	0	0.00	14	19.45	19.45	-14	9,660	-0.14%
2019/05/31	6	19.49	0	0.00	19.65	6	9,709	0.06%
2019/05/29	0	0.00	5	19.05	19.15	-5	9,717	-0.05%
2019/05/24	0.2	19.00	0	0.00	19.00	0.2	10,163	0.00%
2019/05/15	2	18.88	25	18.83	18.85	-23	10,200	-0.23%
2019/05/14	5	18.80	1	18.80	19.10	4	10,188	0.04%
2019/05/09	32.1	19.50	0	0.00	19.35	32.1	10,223	0.31%
2019/05/07	0	0.00	9	19.79	19.90	-9	10,474	-0.09%
2019/05/06	3	19.62	5	19.60	19.60	-2	10,626	-0.02%
2019/04/29	0	0.00	1	19.80	19.90	-1	10,433	-0.01%
2019/04/26	0	0.00	4	19.76	19.85	-4	10,405	-0.04%
2019/04/25	0	0.00	10	19.80	19.80	-10	10,411	-0.10%
2019/04/24	0	0.00	4	19.80	19.85	-4	10,465	-0.04%
2019/04/23	2	19.63	5	19.55	19.70	-3	10,416	-0.03%
2019/04/22	100	19.75	11	19.75	19.70	89	10,346	0.86%
2019/04/19	0	0.00	1	19.70	19.60	-1	10,338	-0.01%
2019/04/18	3	19.60	4	19.61	19.60	-1	10,344	-0.01%
2019/04/17	1	19.50	5	19.50	19.50	-4	10,327	-0.04%
2019/04/16	3	19.30	0	0.00	19.35	3	10,112	0.03%
2019/04/12	10	19.25	1	19.25	19.25	9	10,076	0.09%
2019/04/11	7	19.36	0	0.00	19.35	7	10,102	0.07%
2019/04/10	2	19.45	5	19.55	19.55	-3	10,053	-0.03%
2019/04/09	3	19.40	0	0.00	19.50	3	9,955	0.03%
2019/04/08	0	0.00	3	19.30	19.50	-3	9,935	-0.03%
2019/04/03	3	19.15	10	19.10	19.15	-7	9,729	-0.07%
2019/04/02	5.1	19.06	0	0.00	19.10	5.1	9,683	0.05%
2019/04/01	3	19.07	0	0.00	19.05	3	9,660	0.03%
2019/03/29	5	19.00	0	0.00	19.15	5	9,531	0.05%
2019/03/28	0	0.00	0	19.00	19.00	0	9,485	0.00%
2019/03/25	4	18.75	2	18.75	18.85	2	9,456	0.02%
2019/03/21	3	19.00	0	0.00	19.00	3	9,203	0.03%
2019/03/20	0	0.00	5	18.95	19.00	-5	9,270	-0.05%
2019/03/15	7	18.81	0	0.00	18.75	7	9,342	0.07%
2019/03/12	0	0.00	1	18.85	18.80	-1	9,302	-0.01%
2019/03/04	0	0.00	3	18.85	18.95	-3	9,568	-0.03%
2019/02/27	0	0.00	16	19.05	19.10	-16	9,392	-0.17%
2019/02/26	4	18.65	3	18.77	18.80	1	9,065	0.01%
2019/02/22	24	18.25	0	0.00	18.35	24	8,646	0.28%
2019/02/20	5	18.25	0	0.00	18.30	5	8,696	0.06%
2019/02/18	7	18.20	0	0.00	18.20	7	8,650	0.08%
2019/02/15	1	18.10	0	0.00	18.10	1	8,676	0.01%
2019/02/14	1	18.20	1	18.25	18.15	0	8,603	0.00%
2019/02/12	2	18.35	0	0.00	18.45	2	8,516	0.02%
2019/01/28	2	18.05	8	18.10	18.10	-6	7,968	-0.08%
2019/01/22	0	0.00	5	17.70	17.65	-5	7,613	-0.07%
2019/01/21	0	0.00	6	17.65	17.65	-6	7,579	-0.08%
2019/01/17	5	17.55	0	0.00	17.50	5	7,598	0.07%
2019/01/15	1	17.55	0	0.00	17.50	1	7,662	0.01%
2019/01/14	4	17.60	0	0.00	17.55	4	7,653	0.05%
2019/01/10	3	17.55	0	0.00	17.55	3	7,861	0.04%
2019/01/09	3	17.55	0	0.00	17.60	3	7,801	0.04%
2019/01/08	0	0.00	3	17.40	17.35	-3	7,709	-0.04%
2019/01/07	0	0.00	1	17.35	17.45	-1	7,819	-0.01%
2019/01/04	3	17.13	18	17.20	17.10	-15	7,823	-0.19%
2019/01/03	6	17.37	0	0.00	17.40	6	8,101	0.07%
2019/01/02	1	17.50	2	17.58	17.45	-1	8,116	-0.01%
2018/12/28	0	0.00	8	17.55	17.45	-8	8,103	-0.10%
2018/12/27	2	17.53	0	0.00	17.50	2	8,195	0.02%
2018/12/26	1	17.45	0	0.00	17.50	1	8,252	0.01%
2018/12/24	4	17.46	0	0.00	17.65	4	8,248	0.05%
2018/12/21	1	17.40	0	0.00	17.40	1	8,369	0.01%
2018/12/20	1	17.45	0	0.00	17.45	1	8,301	0.01%
2018/12/19	0	0.00	33	17.60	17.65	-33	8,293	-0.40%
2018/12/18	1	17.45	0	0.00	17.50	1	8,287	0.01%
2018/12/13	1	17.60	2	17.70	17.80	-1	8,436	-0.01%
2018/12/10	0	0.00	4.1	17.35	17.30	-4.1	8,338	-0.05%
2018/12/07	1	17.40	0	0.00	17.55	1	8,196	0.01%
2018/12/06	2	17.43	0	0.00	17.55	2	8,204	0.02%
2018/12/05	0	0.00	2.3	17.81	17.80	-2.3	7,978	-0.03%
2018/12/04	2	17.90	0.2	17.95	17.90	1.8	7,972	0.02%
2018/12/03	0	0.00	103	17.90	17.90	-103	7,930	-1.30%	大賣/鉅額交易
2018/11/30	4	17.58	30	17.70	17.60	-26	7,810	-0.33%
2018/11/29	0	0.00	21	17.75	17.50	-21	7,609	-0.28%
2018/11/28	20	17.58	1	17.70	17.70	19	7,528	0.25%
2018/11/26	22	17.46	0	0.00	17.45	22	7,428	0.30%
2018/11/16	100	17.75	0	0.00	17.70	100	7,947	1.26%
2018/11/14	21	17.35	20	17.50	17.35	1	7,966	0.01%
2018/11/13	50	17.35	51	17.30	17.45	-1	7,964	-0.01%
2018/11/08	5	18.05	5	17.80	17.80	0	7,919	0.00%
2018/11/07	1	17.65	0	0.00	17.85	1	7,877	0.01%
2018/11/06	5	17.50	1	17.55	17.45	4	7,924	0.05%
2018/11/05	1	17.20	0	0.00	17.50	1	8,001	0.01%
2018/11/02	12	17.35	5	17.25	17.35	7	8,043	0.09%
2018/11/01	3	17.20	0	0.00	17.20	3	8,172	0.04%
2018/10/29	3	16.75	15	16.82	16.90	-12	8,124	-0.15%
2018/10/26	11	16.76	0	0.00	16.75	11	8,220	0.13%
2018/10/25	2	16.75	20	16.80	16.85	-18	8,255	-0.22%
2018/10/24	1	16.95	0	0.00	17.00	1	8,291	0.01%
2018/10/22	1	17.25	0	0.00	17.10	1	8,235	0.01%
2018/10/18	2	17.23	0	0.00	17.20	2	8,116	0.02%
2018/10/17	2	17.58	10	17.55	17.45	-8	8,199	-0.10%
2018/10/16	11	17.55	0	0.00	17.35	11	8,387	0.13%
2018/10/15	12	17.40	0	0.00	17.40	12	8,438	0.14%
2018/10/12	1	17.25	0	0.00	17.65	1	8,395	0.01%
2018/10/11	29	17.52	11	17.45	17.45	18	8,529	0.21%
2018/10/05	1	18.50	0	0.00	18.50	1	8,319	0.01%
2018/10/02	20	18.85	0	0.00	18.85	20	8,303	0.24%
2018/10/01	1	19.05	0	0.00	19.05	1	8,340	0.01%
2018/09/28	3	18.95	0	0.00	18.95	3	8,335	0.04%
2018/09/27	0	0.00	10	18.90	19.00	-10	8,274	-0.12%
2018/09/26	2	18.65	0	0.00	18.75	2	8,270	0.02%
2018/09/21	11	18.75	0	0.00	18.80	11	8,301	0.13%
2018/09/18	10	18.80	10	18.90	18.85	0	8,354	0.00%
2018/09/17	10	18.85	0	0.00	18.90	10	8,446	0.12%
2018/09/14	0	0.00	6	18.80	18.85	-6	8,604	-0.07%
2018/09/10	0	0.00	15	18.65	18.65	-15	9,576	-0.16%
2018/09/07	1	18.85	0	0.00	18.95	1	9,644	0.01%
2018/09/06	1	19.05	0	0.00	19.05	1	9,639	0.01%
2018/09/05	1	19.00	0	0.00	19.00	1	9,722	0.01%
2018/08/28	1	19.10	0	0.00	19.20	1	10,043	0.01%
2018/08/24	5	18.95	45	19.00	19.05	-40	10,183	-0.39%
2018/08/23	10	18.60	0	0.00	18.65	10	9,863	0.10%
2018/08/22	30	18.68	0	0.00	18.65	30	9,795	0.31%
2018/08/21	0	0.00	9	18.70	18.70	-9	9,717	-0.09%
2018/08/20	1	18.70	0	0.00	18.60	1	9,674	0.01%
2018/08/17	3	18.85	6	18.85	18.85	-3	9,630	-0.03%
2018/08/16	0	0.00	16	18.60	18.85	-16	9,611	-0.17%
2018/08/14	0	0.00	4	18.84	18.90	-4	9,581	-0.04%
2018/08/13	0	0.00	1	18.90	18.75	-1	9,580	-0.01%
2018/08/08	1	19.20	2	19.20	19.15	-1	9,413	-0.01%
2018/08/03	0	0.00	50	19.05	19.00	-50	9,498	-0.53%
2018/08/02	2	19.05	0	0.00	19.00	2	9,934	0.02%
2018/08/01	5	19.15	12	19.15	19.15	-7	9,911	-0.07%
2018/07/30	3	18.85	5	18.80	18.90	-2	9,717	-0.02%
2018/07/27	12	18.85	0	0.00	18.85	12	9,633	0.12%
2018/07/20	32	19.88	1	19.80	19.85	31	9,736	0.32%
2018/07/18	2	19.70	37	19.70	19.80	-35	9,519	-0.37%
2018/07/17	8	19.55	30	19.67	19.65	-22	9,464	-0.23%
2018/07/16	0	0.00	10	19.50	19.50	-10	9,272	-0.11%
2018/07/13	20	19.40	0	0.00	19.40	20	9,235	0.22%
2018/07/12	20	19.30	0	0.00	19.30	20	9,145	0.22%
2018/07/10	3	19.20	0	0.00	19.25	3	9,160	0.03%
2018/07/09	1	18.95	10	18.95	19.00	-9	9,217	-0.10%
2018/07/06	10	18.80	0	0.00	18.80	10	9,303	0.11%
2018/07/05	3	19.00	0	0.00	18.90	3	9,255	0.03%
2018/07/04	0	0.00	10	19.05	19.10	-10	9,335	-0.11%
2018/07/03	5	18.95	10	18.95	18.95	-5	9,544	-0.05%
2018/07/02	10	19.05	0	0.00	19.00	10	9,607	0.10%
2018/06/28	20	19.00	0	0.00	18.95	20	9,424	0.21%
2018/06/26	2	19.20	0	0.00	19.25	2	9,280	0.02%
2018/06/22	10	19.25	0	0.00	19.25	10	9,052	0.11%
2018/06/21	5	19.50	0	0.00	19.45	5	8,920	0.06%
2018/06/20	7	19.45	6	19.58	19.55	1	8,960	0.01%
2018/06/19	15	19.58	0	0.00	19.60	15	8,889	0.17%
2018/06/15	22	19.57	0	0.00	19.85	22	8,709	0.25%
2018/06/14	12	19.70	15	19.70	19.60	-3	8,385	-0.04%
2018/06/12	28	19.84	0	0.00	19.80	28	8,365	0.33%
2018/06/11	2	20.00	0	0.00	19.95	2	8,321	0.02%
2018/06/06	37	19.92	0	0.00	20.00	37	8,225	0.45%
2018/06/05	30	19.75	0	0.00	19.80	30	8,152	0.37%
2018/06/04	15	19.85	0	0.00	19.75	15	8,082	0.19%
2018/05/31	20	19.80	0	0.00	19.70	20	8,012	0.25%
2018/05/30	3	19.83	0	0.00	19.75	3	7,769	0.04%
2018/05/29	0	0.00	20	20.00	20.05	-20	7,812	-0.26%
2018/05/25	0	0.00	5	19.85	19.80	-5	8,012	-0.06%
2018/05/24	8	19.76	0	0.00	19.80	8	8,043	0.10%
2018/05/23	1	19.80	0	0.00	19.80	1	8,190	0.01%
2018/05/22	0	0.00	24	19.93	19.85	-24	8,334	-0.29%
2018/05/21	24	19.95	0	0.00	19.90	24	8,454	0.28%
2018/05/18	12	19.90	0	0.00	19.85	12	8,517	0.14%
2018/05/17	0	0.00	28	20.00	19.85	-28	8,628	-0.32%
2018/05/16	19	19.89	0	0.00	20.05	19	8,686	0.22%
2018/05/15	8	19.90	0	0.00	19.95	8	8,806	0.09%
2018/05/14	3	20.10	0	0.00	20.15	3	9,130	0.03%
2018/05/11	5	20.20	3	20.22	20.20	2	9,149	0.02%
2018/05/10	15	19.78	1	19.90	19.80	14	9,003	0.16%
2018/05/04	1	19.25	0	0.00	19.20	1	8,783	0.01%
2018/05/03	57	19.35	0	0.00	19.25	57	8,958	0.64%
2018/05/02	52	19.55	0	0.00	19.60	52	9,347	0.56%
2018/04/30	1	19.45	0	0.00	19.40	1	9,315	0.01%
2018/04/27	50	19.45	0	0.00	19.45	50	9,199	0.54%
2018/04/20	5	19.70	0	0.00	19.90	5	9,074	0.06%
2018/04/18	1	19.55	0	0.00	19.55	1	9,052	0.01%
2018/04/16	10	19.70	0	0.00	19.70	10	9,153	0.11%
2018/04/13	10	19.90	1	20.00	19.95	9	9,155	0.10%
2018/04/12	2	19.55	0	0.00	19.50	2	9,032	0.02%
2018/04/10	12	19.50	0	0.00	19.55	12	9,028	0.13%
2018/04/09	5	19.62	0	0.00	19.55	5	8,998	0.06%
2018/04/03	1	19.85	0	0.00	19.80	1	8,842	0.01%
2018/03/29	63	19.90	10	19.90	19.85	53	8,787	0.60%
2018/03/28	10	19.95	0	0.00	19.95	10	8,697	0.11%
2018/03/27	100	20.10	0	0.00	20.05	100	8,714	1.15%
2018/03/26	53	19.85	0	0.00	19.95	53	8,670	0.61%
2018/03/23	55	19.85	0	0.00	19.90	55	8,700	0.63%
2018/03/22	1	20.25	2	20.20	20.15	-1	8,694	-0.01%
2018/03/21	51	20.25	0	0.00	20.25	51	8,645	0.59%
2018/03/20	60	20.21	0	0.00	20.25	60	8,761	0.68%
2018/03/19	0	0.00	10	20.75	20.95	-10	8,526	-0.12%
2018/03/16	2	20.90	1	20.80	20.80	1	8,497	0.01%
2018/03/15	1	20.65	0	0.00	20.60	1	8,391	0.01%
2018/03/14	60	20.60	0	0.00	20.80	60	8,400	0.71%
2018/03/13	2	20.55	1	20.60	20.70	1	8,457	0.01%
2018/03/09	10	20.50	0	0.00	20.40	10	8,513	0.12%
2018/03/06	53	20.16	0	0.00	20.20	53	8,642	0.61%
2018/03/05	101	20.12	0	0.00	20.10	101	8,948	1.13%	大買/鉅額交易
2018/02/27	0	0.00	2	20.25	20.10	-2	8,903	-0.02%
2018/02/26	1	20.30	0	0.00	20.15	1	8,778	0.01%
2018/02/23	0	0.00	6	20.15	20.30	-6	8,758	-0.07%
2018/02/22	3	19.80	0	0.00	19.80	3	8,689	0.03%
2018/02/12	9	19.82	0	0.00	19.75	9	8,700	0.10%
2018/02/09	10	19.75	0	0.00	19.85	10	8,770	0.11%
2018/02/08	3	20.05	0	0.00	19.95	3	8,772	0.03%
2018/02/07	0	0.00	6	20.33	20.10	-6	8,787	-0.07%
2018/02/06	16	20.03	21	20.29	19.80	-5	8,814	-0.06%
2018/02/05	3	21.02	0	0.00	20.90	3	8,541	0.04%
2018/02/01	5	21.60	0	0.00	21.45	5	8,966	0.06%
2018/01/31	0	0.00	1	21.70	21.70	-1	9,034	-0.01%
2018/01/30	2	21.40	0	0.00	21.35	2	8,911	0.02%
2018/01/29	15	21.60	3	21.70	21.70	12	8,862	0.14%
2018/01/26	21	21.45	23	21.48	21.40	-2	8,834	-0.02%
2018/01/25	3	21.32	8	21.41	21.80	-5	8,693	-0.06%
2018/01/24	1	20.70	2	20.80	20.90	-1	8,270	-0.01%
2018/01/23	8	20.73	0	0.00	20.85	8	8,710	0.09%
2018/01/18	3	20.78	7	20.79	20.80	-4	8,934	-0.04%
2018/01/17	5	20.50	5	20.75	20.80	0	8,968	0.00%
2018/01/16	2	20.45	0	0.00	20.60	2	8,963	0.02%
2018/01/15	1	20.65	0	0.00	20.45	1	8,988	0.01%
2018/01/12	0	0.00	5	20.55	20.60	-5	9,018	-0.06%
2018/01/11	2	20.25	0	0.00	20.30	2	8,971	0.02%
2018/01/05	0	0.00	1	21.10	21.10	-1	9,232	-0.01%
2018/01/04	1	20.80	0	0.00	20.90	1	9,393	0.01%
2018/01/02	0	0.00	1	21.15	21.10	-1	9,509	-0.01%