仁寶 (2324)-第一金-台中券商分點個股進出

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
36.05
漲跌
▲0.45
漲幅
+1.26%
成交量
14,704張
產業
上市電腦週邊類股
1791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－第一金-台中券商分點個股進出

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

第一金-台中券商分點個股進出
第一金-台中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
2024/04/18	0	0.00	6	36.18	36.05	-6	32,823	-0.02%
2024/04/17	0	0.00	1	35.70	35.60	-1	33,090	0.00%
2024/04/16	19	35.49	1	36.10	35.30	18	33,636	0.05%
2024/04/15	0	0.00	13	36.37	36.30	-13	34,543	-0.04%
2024/04/12	18	36.70	5	36.40	36.40	13	35,140	0.04%
2024/04/11	3	37.10	7	36.71	36.85	-4	35,475	-0.01%
2024/04/10	2	37.20	6	37.20	36.60	-4	36,142	-0.01%
2024/04/09	2	36.50	6.1	36.44	36.45	-4.1	36,798	-0.01%
2024/04/08	12	35.97	0	0.00	35.95	12	37,651	0.03%
2024/04/03	2	36.80	44	36.51	36.55	-42	38,743	-0.11%
2024/04/02	1.1	36.80	4	36.83	36.85	-2.9	40,335	-0.01%
2024/04/01	3.3	36.44	3	36.67	36.55	0.3	42,947	0.00%
2024/03/29	29	36.02	0	0.00	36.20	29	45,500	0.06%
2024/03/28	12	38.28	3	38.22	38.30	9	46,371	0.02%
2024/03/27	1	38.05	0	0.00	38.10	1	47,113	0.00%
2024/03/25	0	0.00	2	39.08	38.55	-2	53,777	0.00%
2024/03/22	10	38.89	22	38.89	38.65	-12	54,284	-0.02%
2024/03/21	0	0.00	10	38.34	38.40	-10	54,988	-0.02%
2024/03/20	15	38.23	12.1	38.10	37.90	2.9	54,984	0.01%
2024/03/19	1	37.40	0	0.00	37.20	1	55,002	0.00%
2024/03/15	0	0.00	4	37.05	37.00	-4	55,491	-0.01%
2024/03/13	1	37.30	3	36.82	36.70	-2	55,030	0.00%
2024/03/12	3	36.68	0.2	37.00	37.20	2.8	54,872	0.01%
2024/03/08	0.1	36.55	8	36.98	36.65	-7.9	54,474	-0.01%
2024/03/07	16	36.53	5	36.94	36.55	11	54,118	0.02%
2024/03/06	3	37.50	2	38.05	37.55	1	53,599	0.00%
2024/03/05	44.3	37.64	49	37.84	37.80	-4.7	53,461	-0.01%
2024/03/04	106.4	39.53	54.1	39.26	38.00	52.4	52,965	0.10%	大買/
2024/02/29	8	35.64	2	36.00	36.50	6	49,162	0.01%
2024/02/27	10	36.86	7	37.39	36.50	3	48,643	0.01%
2024/02/23	0	0.00	3	36.57	36.20	-3	47,759	-0.01%
2024/02/22	3	36.60	0	0.00	36.75	3	47,852	0.01%
2024/02/21	0.6	36.65	0	0.00	36.75	0.6	47,736	0.00%
2024/02/20	5	36.66	3	36.77	36.80	2	47,744	0.00%
2024/02/19	0	0.00	14	36.72	36.90	-14	47,640	-0.03%
2024/02/16	29	36.86	35	36.79	36.85	-6	47,432	-0.01%
2024/02/15	4.1	35.65	4	35.60	35.80	0.1	46,988	0.00%
2024/02/05	1.1	35.51	4.2	35.58	35.90	-3.2	46,768	-0.01%
2024/02/02	12.1	36.03	1	36.55	35.80	11.1	46,629	0.02%
2024/02/01	4	36.05	1	35.95	36.40	3	46,487	0.01%
2024/01/31	2	35.83	2	35.90	35.85	0	46,345	0.00%
2024/01/30	17	36.13	4.1	35.99	36.00	13	46,228	0.03%
2024/01/29	1.1	36.23	0	0.00	36.35	1.1	46,094	0.00%
2024/01/26	43.1	35.91	6	36.03	35.50	37.1	45,936	0.08%
2024/01/25	2	37.33	4.1	37.32	37.20	-2.1	45,153	0.00%
2024/01/24	3	37.04	4	36.83	36.85	-1	44,784	0.00%
2024/01/23	2	37.28	14	37.40	37.55	-12	44,688	-0.03%
2024/01/22	6	37.28	2.7	37.36	37.60	3.4	44,242	0.01%
2024/01/19	2.1	36.03	5.2	35.92	36.30	-3.1	43,240	-0.01%
2024/01/18	20.1	35.33	6	35.10	34.80	14.1	42,754	0.03%
2024/01/17	6.3	34.85	4	34.73	34.55	2.3	42,118	0.01%
2024/01/16	3.4	34.93	7.1	35.12	35.00	-3.7	41,998	-0.01%
2024/01/15	4	36.26	1	35.70	35.55	3	41,748	0.01%
2024/01/12	4	35.56	12	35.54	35.60	-8	41,713	-0.02%
2024/01/11	12.1	35.99	1	36.05	36.10	11.1	41,571	0.03%
2024/01/10	0	0.00	4	35.86	35.85	-4	41,583	-0.01%
2024/01/09	31	37.82	34	37.01	36.95	-3	41,042	-0.01%
2024/01/08	17.3	37.79	3	37.42	37.75	14.3	40,032	0.04%
2024/01/05	12.5	37.35	3	37.46	36.95	9.5	39,758	0.02%
2024/01/04	11	37.38	5	37.45	37.30	6	39,379	0.02%
2024/01/03	11	38.64	23	38.23	38.10	-12	38,862	-0.03%
2024/01/02	271	39.00	20	38.89	39.55	251	38,130	0.66%	大買/鉅額交易
2023/12/29	38	39.92	274	39.77	39.85	-236	37,329	-0.63%	大賣/鉅額交易
2023/12/28	228	39.53	40	39.32	38.95	188	36,084	0.52%	大買/鉅額交易
2023/12/27	55	40.03	70	40.04	40.20	-15	34,511	-0.04%
2023/12/26	180	38.79	156.6	38.64	39.05	23.4	31,846	0.07%	大買/大賣/
2023/12/25	75	37.03	17	37.26	37.10	58	29,191	0.20%
2023/12/22	8	36.31	10.1	36.12	36.10	-2.1	27,245	-0.01%
2023/12/21	43	37.22	21	36.89	36.70	22	26,262	0.08%
2023/12/20	83	37.04	115.4	36.89	37.40	-32.4	23,885	-0.14%	大賣/
2023/12/19	25	34.35	19.3	34.09	34.00	5.7	19,249	0.03%
2023/12/18	39	35.26	52.1	35.00	34.60	-13	18,792	-0.07%
2023/12/15	0	0.00	6.1	33.13	33.05	-6.1	17,746	-0.03%
2023/12/14	6	33.99	13.5	34.03	33.65	-7.5	17,422	-0.04%
2023/12/13	43	33.40	26.1	33.53	33.75	16.9	16,926	0.10%
2023/12/12	3	32.17	0	0.00	32.00	3	16,677	0.02%
2023/12/11	0	0.00	2	32.00	32.20	-2	16,723	-0.01%
2023/12/08	0	0.00	3	31.23	31.20	-3	16,423	-0.02%
2023/12/07	4	31.10	0	0.00	30.95	4	16,698	0.02%
2023/12/06	0	0.00	2	30.88	31.25	-2	16,978	-0.01%
2023/12/05	0.1	30.45	0	0.00	30.40	0.1	16,872	0.00%
2023/12/04	0	0.00	4	30.45	30.60	-4	17,041	-0.02%
2023/12/01	2.1	30.41	0	0.00	30.35	2.1	17,274	0.01%
2023/11/30	2.1	30.55	0	0.00	30.90	2.1	17,485	0.01%
2023/11/29	5	30.93	2	30.90	30.75	3	17,308	0.02%
2023/11/28	0.2	30.49	0	0.00	30.65	0.2	17,447	0.00%
2023/11/27	0.3	30.60	0	0.00	30.35	0.3	18,073	0.00%
2023/11/24	0.1	30.60	0	0.00	30.25	0.1	18,300	0.00%
2023/11/22	0.1	30.80	1	31.10	30.80	-1	19,074	0.00%
2023/11/21	3.1	30.92	1	31.10	31.20	2.1	19,818	0.01%
2023/11/20	1	30.30	1	30.65	30.75	0	20,759	0.00%
2023/11/16	0	0.00	2	30.20	30.00	-2	22,307	-0.01%
2023/11/15	1	30.35	1	30.60	30.25	0	23,218	0.00%
2023/11/14	1	29.95	1	30.20	30.25	0	24,883	0.00%
2023/11/13	0	30.10	1	30.10	30.10	-1	27,522	0.00%
2023/11/09	0	29.70	0	0.00	29.60	0	33,727	0.00%
2023/11/06	2	29.80	2	29.60	29.80	0	36,046	0.00%
2023/11/03	1	28.95	0	0.00	28.95	1	36,127	0.00%
2023/10/31	1	28.60	0	0.00	28.05	1	37,021	0.00%
2023/10/30	1	28.80	0	0.00	28.80	1	37,252	0.00%
2023/10/27	0	29.47	0	0.00	29.05	0	37,367	0.00%
2023/10/26	1	29.15	1	29.15	29.05	0	37,935	0.00%
2023/10/25	0	0.00	1	29.40	29.05	-1	38,055	0.00%
2023/10/24	1	29.05	10	29.30	29.45	-9	38,267	-0.02%
2023/10/20	1	28.75	2	28.85	28.80	-1	39,091	0.00%
2023/10/19	1	29.34	5	28.95	29.25	-4	39,612	-0.01%
2023/10/18	1.1	28.80	0	0.00	28.95	1.1	40,159	0.00%
2023/10/17	0	0.00	2	29.45	29.35	-2	40,677	0.00%
2023/10/16	0.1	29.60	1	30.05	29.50	-1	43,130	0.00%
2023/10/13	2.1	29.99	0	0.00	30.20	2.1	46,846	0.00%
2023/10/12	1	30.75	8	30.60	30.80	-7	48,229	-0.01%
2023/10/06	0	0.00	1	30.60	30.50	-1	50,264	0.00%
2023/10/05	0	0.00	1.1	30.76	30.85	-1.1	50,285	0.00%
2023/10/04	0	0.00	12	30.50	30.50	-12	50,368	-0.02%
2023/10/03	0	0.00	1	31.00	30.90	-1	50,569	0.00%
2023/10/02	11	30.96	0	0.00	30.90	11	50,758	0.02%
2023/09/28	1	30.85	0	0.00	30.70	1	50,653	0.00%
2023/09/27	1	30.90	0	0.00	31.00	1	50,576	0.00%
2023/09/25	1	30.60	10.2	30.60	30.60	-9.2	51,029	-0.02%
2023/09/22	1	30.70	0	0.00	30.85	1	51,327	0.00%
2023/09/21	3	30.47	1	30.45	30.55	2	51,904	0.00%
2023/09/19	0	0.00	1	31.20	30.95	-1	51,653	0.00%
2023/09/18	1.1	31.05	2	31.10	31.05	-1	51,861	0.00%
2023/09/15	7	31.71	0	0.00	31.80	7	52,131	0.01%
2023/09/14	16	31.98	20	31.94	31.85	-4	52,095	-0.01%
2023/09/13	1	31.39	0	0.00	31.40	1	52,884	0.00%
2023/09/12	5	31.35	0	0.00	31.35	5	54,129	0.01%
2023/09/11	1.1	30.86	5	31.00	30.80	-3.9	54,301	-0.01%
2023/09/08	6.1	31.78	0	0.00	31.75	6.1	54,225	0.01%
2023/09/07	1	31.41	0	0.00	31.40	1	54,489	0.00%
2023/09/05	0	31.90	1	32.25	32.00	-1	54,492	0.00%
2023/09/04	2	31.77	0	0.00	31.85	2	54,597	0.00%
2023/09/01	5.1	32.25	7	31.96	31.80	-2	54,596	0.00%
2023/08/31	14.1	31.96	2	32.23	31.90	12.1	54,525	0.02%
2023/08/30	2	32.83	2	33.20	32.90	0	54,063	0.00%
2023/08/29	4	33.28	1	33.50	33.35	3	54,588	0.01%
2023/08/28	0	0.00	2	32.75	33.00	-2	54,608	0.00%
2023/08/25	21	32.87	1	33.10	33.15	20	55,001	0.04%
2023/08/24	35	34.08	42	34.02	33.95	-7	54,612	-0.01%
2023/08/23	6	34.57	4	34.49	34.40	2	54,144	0.00%
2023/08/22	5	35.16	10	34.88	34.75	-5	54,201	-0.01%
2023/08/21	16	35.41	32	35.10	34.65	-16	53,634	-0.03%
2023/08/18	49.2	36.10	46	35.90	34.75	3.2	53,128	0.01%
2023/08/17	68.1	36.93	64.1	36.97	37.00	4	51,737	0.01%
2023/08/16	31	34.96	98	34.86	35.95	-67	49,308	-0.14%
2023/08/15	178	35.67	129.2	35.47	35.80	48.9	47,305	0.10%	大買/大賣/
2023/08/14	60	32.66	95.1	32.63	32.75	-35.1	43,592	-0.08%
2023/08/11	0	0.00	6	30.80	30.75	-6	42,224	-0.01%
2023/08/10	26.1	30.18	0	0.00	30.00	26.1	42,016	0.06%
2023/08/09	1.1	31.35	9	31.40	31.55	-7.9	41,821	-0.02%
2023/08/08	0.1	30.95	5	31.35	31.40	-4.9	41,932	-0.01%
2023/08/07	6	30.69	2	31.10	30.95	4	41,845	0.01%
2023/08/04	3	30.10	10	29.70	30.05	-7	41,764	-0.02%
2023/08/02	1	29.75	2	29.45	29.45	-1	41,937	0.00%
2023/08/01	2	30.30	41.5	30.14	30.30	-39.5	41,504	-0.10%
2023/07/31	5.1	30.75	13	30.87	30.45	-7.9	41,356	-0.02%
2023/07/28	4	30.95	1	30.85	31.30	3	40,709	0.01%
2023/07/27	2	31.05	1	31.35	30.95	1	40,510	0.00%
2023/07/26	1	31.75	17	31.43	31.65	-16	40,367	-0.04%
2023/07/25	25	32.31	24.1	31.99	31.80	0.9	40,130	0.00%
2023/07/24	9	31.63	11	31.59	31.65	-2	39,360	-0.01%
2023/07/21	18	30.80	21	30.51	31.05	-3	38,783	-0.01%
2023/07/20	10	30.56	47	30.80	30.45	-37	38,203	-0.10%
2023/07/19	110.1	32.75	120	31.99	31.10	-9.9	37,560	-0.03%	大買/大賣/
2023/07/18	173.5	36.24	33.4	34.97	34.45	140.1	35,272	0.40%	大買/鉅額交易
2023/07/17	45	32.67	20.5	33.03	33.55	24.5	31,798	0.08%
2023/07/14	4	30.23	2	30.50	30.50	2	30,673	0.01%
2023/07/13	35	30.77	52	31.32	30.55	-17	30,077	-0.06%
2023/07/12	0	0.00	3	29.52	29.55	-3	28,557	-0.01%
2023/07/11	3.1	28.64	0	0.00	28.95	3.1	28,473	0.01%
2023/07/10	5	28.58	1	28.65	28.70	4	28,477	0.01%
2023/07/07	0	29.20	0.1	29.10	29.20	0	28,339	0.00%
2023/07/06	0	0.00	20	29.75	29.80	-20	28,080	-0.07%
2023/07/05	1.3	30.45	0	0.00	30.05	1.3	27,977	0.00%
2023/07/04	24	30.34	1	29.65	30.25	23	28,041	0.08%
2023/06/30	2	28.90	3	29.15	29.25	-1	27,788	0.00%
2023/06/29	0	0.00	4	29.64	29.50	-4	27,774	-0.01%
2023/06/28	0	0.00	1	29.20	29.05	-1	27,222	0.00%
2023/06/26	0	0.00	3	29.07	29.10	-3	27,173	-0.01%
2023/06/21	0	0.00	1	29.40	29.35	-1	27,009	0.00%
2023/06/20	0	0.00	10	28.63	28.90	-10	26,804	-0.04%
2023/06/19	4	28.18	19.1	28.11	28.55	-15.1	26,509	-0.06%
2023/06/16	54	30.00	15	30.02	29.90	39	25,537	0.15%
2023/06/15	0.1	28.60	0	0.00	28.70	0.1	24,314	0.00%
2023/06/14	2	28.55	0	0.00	28.55	2	24,163	0.01%
2023/06/13	0	0.00	0.4	29.00	29.00	-0.4	24,213	0.00%
2023/06/12	0	0.00	1	28.50	28.50	-1	23,926	0.00%
2023/06/09	0	0.00	12	28.61	28.85	-12	23,889	-0.05%
2023/06/08	1	28.10	0	0.00	28.20	1	23,909	0.00%
2023/06/07	0	0.00	1	28.30	28.45	-1	23,649	0.00%
2023/06/06	1	27.95	1	28.05	28.00	0	23,409	0.00%
2023/06/02	5	28.57	12	28.39	28.40	-7	22,916	-0.03%
2023/06/01	5	27.14	0.1	27.15	27.30	4.9	22,195	0.02%
2023/05/31	0	0.00	2	27.85	27.85	-2	21,705	-0.01%
2023/05/30	2	27.38	6.2	28.09	27.55	-4.2	20,963	-0.02%
2023/05/29	1	28.00	12	28.32	28.15	-11	20,625	-0.05%
2023/05/26	0.1	27.45	0	0.00	27.55	0.1	19,923	0.00%
2023/05/25	0	0.00	7	27.07	27.35	-7	19,340	-0.04%
2023/05/24	5	26.20	7	26.75	27.00	-2	18,896	-0.01%
2023/05/23	7	26.37	0	0.00	26.45	7	18,417	0.04%
2023/05/22	0	0.00	1.5	26.70	26.70	-1.5	18,037	-0.01%
2023/05/19	0	0.00	3	26.30	26.40	-3	17,650	-0.02%
2023/05/18	0	0.00	15	26.57	26.45	-15	17,539	-0.09%
2023/05/17	7	26.09	1.3	26.35	26.35	5.7	17,261	0.03%
2023/05/16	3	25.95	3	25.70	26.00	0	16,926	0.00%
2023/05/15	1	25.70	0	0.00	25.90	1	16,867	0.01%
2023/05/12	2	25.75	10	25.75	25.85	-8	16,744	-0.05%
2023/05/11	2	25.75	10	25.75	25.85	-8	16,429	-0.05%
2023/05/10	5	25.50	2	25.48	25.60	3	16,053	0.02%
2023/05/09	0	0.00	4	25.10	25.35	-4	15,868	-0.03%
2023/05/08	0	0.00	5	24.58	24.60	-5	15,673	-0.03%
2023/05/03	0	0.00	0.1	24.35	24.40	-0.1	15,683	0.00%
2023/05/02	1	24.35	0	0.00	24.30	1	15,828	0.01%
2023/04/27	4	23.80	0	0.00	23.75	4	15,757	0.03%
2023/04/26	5	23.77	56	23.75	23.75	-51	15,773	-0.32%
2023/04/25	2	23.65	1	23.55	23.70	1	15,642	0.01%
2023/04/24	4	23.91	0	0.00	23.95	4	15,494	0.03%
2023/04/21	2	24.53	0	0.00	24.40	2	15,237	0.01%
2023/04/20	7	24.24	0	0.00	24.15	7	14,956	0.05%
2023/04/19	0	0.00	16	25.66	25.65	-16	14,496	-0.11%
2023/04/18	1	25.20	0	0.00	25.15	1	13,798	0.01%
2023/04/17	0	0.00	1	25.15	25.15	-1	13,663	-0.01%
2023/04/14	0	0.00	3	25.25	25.25	-3	13,369	-0.02%
2023/04/13	2	25.65	4	25.55	25.55	-2	13,242	-0.02%
2023/04/12	0	0.00	2	25.78	25.75	-2	13,085	-0.02%
2023/04/11	0	25.70	0	0.00	25.75	0	12,964	0.00%
2023/04/10	0.5	25.65	3	25.70	25.65	-2.5	12,817	-0.02%
2023/04/07	1	25.45	5	25.59	25.65	-4	12,730	-0.03%
2023/03/31	1	25.35	21	25.40	25.25	-20	12,322	-0.16%
2023/03/30	1	25.25	2	24.95	25.25	-1	12,469	-0.01%
2023/03/28	0.1	24.70	65.2	24.70	24.70	-65.1	12,867	-0.51%
2023/03/23	0	24.80	2	24.88	24.85	-2	13,642	-0.01%
2023/03/22	0	0.00	3	24.60	24.70	-3	13,471	-0.02%
2023/03/21	0	0.00	18	24.39	24.30	-18	13,442	-0.13%
2023/03/20	0.1	24.20	0	0.00	24.00	0.1	13,388	0.00%
2023/03/17	0	0.00	4	24.35	24.20	-4	13,338	-0.03%
2023/03/16	0.1	23.90	102	24.05	24.20	-101.9	13,026	-0.78%	大賣/鉅額交易
2023/03/09	1	24.60	0	0.00	24.75	1	12,385	0.01%
2023/03/08	0	24.75	1	24.70	24.80	-1	12,562	-0.01%
2023/03/07	1	24.85	1	24.70	24.85	0	12,695	0.00%
2023/03/06	0	0.00	6	24.66	24.85	-6	12,786	-0.05%
2023/03/03	0	0.00	7	24.34	24.40	-7	12,706	-0.06%
2023/03/02	0.2	24.10	1	24.35	24.25	-0.8	12,801	-0.01%
2023/03/01	0	0.00	1	24.20	24.25	-1	12,786	-0.01%
2023/02/24	3	24.17	1	24.20	24.15	2	12,860	0.02%
2023/02/23	0	0.00	2	24.10	24.15	-2	12,846	-0.02%
2023/02/22	1	23.55	30	23.70	23.70	-29	12,771	-0.23%
2023/02/20	1	23.55	0	0.00	23.60	1	12,920	0.01%
2023/02/17	0	23.60	0	0.00	23.55	0	13,002	0.00%
2023/02/16	0.2	23.60	0	0.00	23.50	0.2	13,193	0.00%
2023/02/15	1	23.40	0	0.00	23.50	1	13,040	0.01%
2023/02/14	3	23.58	0	0.00	23.50	3	12,968	0.02%
2023/02/13	3	23.42	0	0.00	23.70	3	12,924	0.02%
2023/02/10	2	23.50	0	0.00	23.45	2	12,848	0.02%
2023/02/08	0	0.00	0.1	23.60	23.50	-0.1	12,855	0.00%
2023/02/07	1.1	23.50	0	0.00	23.60	1.1	12,873	0.01%
2023/02/06	28	23.40	8	23.40	23.40	20	12,765	0.16%
2023/02/03	0	23.10	0	0.00	22.95	0	12,554	0.00%
2023/02/02	0	0.00	1	23.00	23.05	-1	12,592	-0.01%
2023/01/31	5	22.75	0	0.00	22.60	5	12,547	0.04%
2023/01/30	5.3	22.99	0.1	23.00	23.20	5.2	12,313	0.04%
2023/01/17	2	22.80	0	0.00	22.85	2	12,125	0.02%
2023/01/12	1	22.85	0	0.00	22.70	1	12,602	0.01%
2023/01/11	3	23.10	0	0.00	22.90	3	12,773	0.02%
2023/01/10	1	23.10	3	23.25	23.25	-2	12,964	-0.02%
2023/01/09	2	23.20	0	0.00	23.30	2	13,108	0.02%
2023/01/06	0	0.00	2	23.05	23.05	-2	13,176	-0.02%
2023/01/05	0	0.00	0.1	23.00	23.00	-0.1	13,362	0.00%
2023/01/04	2	23.10	0	0.00	23.05	2	13,407	0.01%
2022/12/30	0	23.00	0	0.00	23.05	0	13,484	0.00%
2022/12/29	0	0.00	2	23.03	23.05	-2	13,441	-0.01%
2022/12/22	1	22.75	8.7	22.81	22.85	-7.7	14,309	-0.05%
2022/12/20	2	22.75	4	22.80	22.70	-2	14,104	-0.01%
2022/12/19	6	22.48	6	22.63	22.85	0	13,870	0.00%
2022/12/16	0	0.00	5	21.95	22.85	-5	13,275	-0.04%
2022/12/15	0.1	21.90	0	0.00	21.90	0.1	13,197	0.00%
2022/12/13	5	21.74	0	0.00	21.70	5	13,995	0.04%
2022/12/12	2	21.75	19	21.92	21.95	-17	14,126	-0.12%
2022/12/09	1	21.85	3	21.90	21.95	-2	14,698	-0.01%
2022/12/08	10	21.55	0	0.00	21.65	10	14,836	0.07%
2022/12/05	0	0.00	1	21.70	21.85	-1	14,939	-0.01%
2022/12/02	1	21.50	0	0.00	21.55	1	14,949	0.01%
2022/11/30	2	21.43	0	0.00	21.65	2	14,812	0.01%
2022/11/28	1	21.40	0	0.00	21.75	1	14,614	0.01%
2022/11/25	8.1	21.50	0	0.00	21.60	8.1	14,694	0.06%
2022/11/24	0	0.00	1	21.20	21.85	-1	14,705	-0.01%
2022/11/22	4	20.75	5	20.80	20.90	-1	14,772	-0.01%
2022/11/21	1	21.10	0	0.00	21.10	1	14,560	0.01%
2022/11/16	0.1	21.85	0	0.00	21.70	0.1	14,421	0.00%
2022/11/15	1	21.95	0	0.00	21.95	1	14,465	0.01%
2022/11/14	6	21.91	0	0.00	22.00	6	14,450	0.04%
2022/11/09	0	0.00	2	21.70	21.80	-2	14,301	-0.01%
2022/11/08	2	21.40	0	0.00	21.45	2	14,680	0.01%
2022/11/07	0	0.00	3	21.35	21.45	-3	14,641	-0.02%
2022/11/03	1	20.85	0	0.00	20.90	1	14,689	0.01%
2022/11/01	7	20.90	0	0.00	20.90	7	14,687	0.05%
2022/10/26	0	20.75	0	0.00	20.55	0	14,771	0.00%
2022/10/25	1	20.70	0	0.00	20.75	1	14,761	0.01%
2022/10/24	2	20.75	0	0.00	20.75	2	14,776	0.01%
2022/10/21	1	20.95	0	0.00	20.85	1	14,742	0.01%
2022/10/20	2	21.10	0	0.00	21.05	2	14,553	0.01%
2022/10/19	5	21.10	0	0.00	21.05	5	14,367	0.03%
2022/10/18	3	21.05	0	0.00	21.15	3	14,133	0.02%
2022/10/17	2	21.25	0	0.00	21.25	2	14,114	0.01%
2022/10/14	1	21.55	0	0.00	21.40	1	14,140	0.01%
2022/10/05	0	0.00	0	21.85	21.70	0	14,545	0.00%
2022/10/03	0	0.00	2	21.56	21.45	-2	14,387	-0.01%
2022/09/28	0.1	21.80	6	21.75	21.70	-5.9	14,069	-0.04%
2022/09/23	10	22.05	0	0.00	22.10	10	13,858	0.07%
2022/09/22	10	22.10	0	0.00	22.05	10	14,166	0.07%
2022/09/21	1.1	22.31	0	0.00	22.25	1.1	13,819	0.01%
2022/09/19	1	22.40	0	0.00	22.60	1	13,130	0.01%
2022/09/16	1	22.45	0	0.00	22.50	1	12,936	0.01%
2022/09/13	0	0.00	3	23.10	23.15	-3	12,225	-0.02%
2022/09/12	5	23.00	0	0.00	23.00	5	12,357	0.04%
2022/09/07	0.1	22.55	0	0.00	22.45	0.1	12,564	0.00%
2022/09/05	0.4	22.61	0	0.00	22.55	0.4	12,499	0.00%
2022/09/02	1.3	22.52	0	0.00	22.40	1.3	12,609	0.01%
2022/08/30	0	0.00	1	22.65	22.70	-1	12,297	-0.01%
2022/08/29	1	22.60	0	0.00	22.65	1	12,292	0.01%
2022/08/26	1	23.05	0	0.00	23.00	1	12,167	0.01%
2022/08/23	1	22.95	0	0.00	22.90	1	12,858	0.01%
2022/08/17	0	0.00	10	22.60	22.60	-10	13,083	-0.08%
2022/08/16	4	22.38	10	22.50	22.50	-6	13,170	-0.05%
2022/08/15	23	22.42	0	0.00	22.45	23	13,258	0.17%
2022/08/12	3	23.05	0	0.00	23.05	3	12,964	0.02%
2022/08/11	1	23.10	0	0.00	23.25	1	13,032	0.01%
2022/08/10	5	22.95	0	0.00	23.00	5	13,266	0.04%
2022/08/08	2	23.00	0	0.00	23.10	2	13,627	0.01%
2022/08/03	1	22.90	10	23.05	23.10	-9	14,339	-0.06%
2022/08/02	0	0.00	1	23.05	22.95	-1	14,540	-0.01%
2022/07/28	0	0.00	0.1	22.95	23.05	-0.1	14,760	0.00%
2022/07/27	0	0.00	2	22.90	22.95	-2	14,909	-0.01%
2022/07/26	0	0.00	1	22.65	22.60	-1	14,942	-0.01%
2022/07/25	0	0.00	5	22.77	22.80	-5	15,025	-0.03%
2022/07/22	0	0.00	1	22.50	22.70	-1	15,281	-0.01%
2022/07/21	3	22.10	3	22.33	22.40	0	15,449	0.00%
2022/07/19	3.1	21.74	0	0.00	21.95	3.1	15,823	0.02%
2022/07/15	1.1	21.86	0	0.00	21.85	1.1	17,240	0.01%
2022/07/13	0	0.00	38	22.17	22.25	-38	17,912	-0.21%
2022/07/11	1.1	22.00	0	0.00	21.90	1.1	18,099	0.01%
2022/07/08	0	0.00	1	22.00	21.90	-1	18,279	-0.01%
2022/07/07	1	21.40	0	0.00	21.65	1	18,463	0.01%
2022/07/06	2	21.65	1	21.95	21.40	1	18,669	0.01%
2022/06/30	1	22.50	0	0.00	22.75	1	19,139	0.01%
2022/06/29	1	22.50	0	0.00	22.55	1	18,902	0.01%
2022/06/27	1	22.80	0	0.00	22.80	1	18,957	0.01%
2022/06/22	0	0.00	53	22.70	22.70	-53	18,963	-0.28%
2022/06/17	0.1	22.55	0	0.00	22.55	0.1	18,913	0.00%
2022/06/15	0	0.00	20	22.98	22.85	-20	18,990	-0.11%
2022/06/14	1	22.85	1	22.85	22.80	0	19,329	0.00%
2022/06/13	0	0.00	8	23.10	23.00	-8	20,222	-0.04%
2022/06/08	1	23.10	0	0.00	23.20	1	20,185	0.00%
2022/06/07	0	0.00	1	23.00	23.00	-1	20,200	0.00%
2022/06/01	0	0.00	40	23.13	23.05	-40	20,525	-0.19%
2022/05/31	0	0.00	30	22.97	23.00	-30	20,364	-0.15%
2022/05/25	1	22.60	0	0.00	22.60	1	19,846	0.01%
2022/05/23	1.1	22.26	0	0.00	22.20	1.1	19,825	0.01%
2022/05/20	3.1	22.65	0	0.00	22.60	3.1	19,757	0.02%
2022/05/19	0.1	22.95	0	0.00	22.90	0.1	19,647	0.00%
2022/05/18	5	22.90	0	0.00	23.05	5	19,607	0.03%
2022/05/17	0.1	22.95	4	23.00	22.90	-3.9	19,367	-0.02%
2022/05/16	5	22.45	5	23.00	23.00	0	19,276	0.00%
2022/05/13	8	22.70	1	22.65	22.90	7	19,087	0.04%
2022/05/12	1.5	22.80	1	22.80	23.00	0.5	18,806	0.00%
2022/05/11	1.1	22.71	27	22.99	23.00	-25.9	18,636	-0.14%
2022/05/10	0	0.00	1	23.05	23.05	-1	18,654	-0.01%
2022/05/06	0.1	22.55	0	0.00	22.60	0.1	18,525	0.00%
2022/05/05	0.1	22.70	0	0.00	22.55	0.1	18,546	0.00%
2022/05/03	5	22.10	0	0.00	22.10	5	18,536	0.03%
2022/04/29	0	0.00	10	22.15	22.25	-10	18,661	-0.05%
2022/04/28	3.1	21.92	0	0.00	22.00	3.1	18,851	0.02%
2022/04/27	4	22.00	10	22.10	22.10	-6	18,641	-0.03%
2022/04/26	2	22.43	0	0.00	22.60	2	18,406	0.01%
2022/04/25	16.1	22.21	1	22.25	22.20	15.1	18,360	0.08%
2022/04/22	13.1	22.85	2	22.83	22.80	11.1	17,961	0.06%
2022/04/21	0	0.00	1	25.35	25.40	-1	16,765	-0.01%
2022/04/20	7	25.19	6	25.20	25.20	1	16,338	0.01%
2022/04/19	4	25.39	0	0.00	25.20	4	16,006	0.02%
2022/04/18	1	25.40	0	0.00	25.40	1	15,785	0.01%
2022/04/15	1	25.25	0	0.00	25.45	1	15,557	0.01%
2022/04/14	21	25.43	0	0.00	25.40	21	15,513	0.14%
2022/04/13	31	25.52	3	25.50	25.70	28	15,426	0.18%
2022/04/08	1	26.15	1	26.10	26.15	0	14,879	0.00%
2022/04/07	3	26.35	0	0.00	26.05	3	14,650	0.02%
2022/04/06	1	26.60	0	0.00	26.90	1	14,276	0.01%
2022/04/01	1	26.70	0	0.00	26.90	1	14,110	0.01%
2022/03/30	0	0.00	30	26.98	26.90	-30	13,893	-0.22%
2022/03/29	70	26.95	73	26.95	26.95	-3	14,007	-0.02%
2022/03/28	0	0.00	6	26.84	27.20	-6	14,061	-0.04%
2022/03/24	0	0.00	3	26.73	26.90	-3	14,299	-0.02%
2022/03/23	3	26.80	1	27.00	26.75	2	14,477	0.01%
2022/03/22	0	0.00	4	26.80	27.00	-4	14,460	-0.03%
2022/03/21	7	26.86	3	26.85	26.80	4	14,428	0.03%
2022/03/18	0.1	26.95	1.1	26.91	27.00	-1	14,336	-0.01%
2022/03/17	11	27.01	9	26.90	26.80	2	14,138	0.01%
2022/03/16	5	26.76	13	26.92	27.00	-8	14,342	-0.06%
2022/03/15	20	25.80	22	25.80	25.80	-2	13,601	-0.01%
2022/03/11	1	25.75	30	25.77	25.85	-29	13,620	-0.21%
2022/03/10	0	0.00	6	25.65	25.70	-6	13,782	-0.04%
2022/03/09	0	25.20	0	0.00	25.30	0	13,886	0.00%
2022/03/08	2	25.10	0	0.00	25.10	2	13,954	0.01%
2022/03/04	0	25.80	0	0.00	25.70	0	14,002	0.00%
2022/03/03	0	0.00	2	25.95	25.95	-2	14,031	-0.01%
2022/03/02	2	25.70	17.1	25.80	25.75	-15.1	14,040	-0.11%
2022/02/24	0	0.00	2	25.50	25.50	-2	13,889	-0.01%
2022/02/23	0	0.00	2	25.88	25.85	-2	13,790	-0.01%
2022/02/22	0	0.00	21	25.56	25.85	-21	13,908	-0.15%
2022/02/18	1	25.75	17	25.71	25.75	-16	14,037	-0.11%
2022/02/15	1	25.20	0	0.00	25.25	1	14,661	0.01%
2022/02/11	4	25.60	3	25.75	25.75	1	14,683	0.01%
2022/02/10	3	25.60	3	25.70	25.70	0	14,630	0.00%
2022/02/09	0	0.00	1	25.70	25.80	-1	14,471	-0.01%
2022/02/07	1	25.10	1	25.20	25.15	0	14,350	0.00%
2022/01/26	1	25.20	2	25.30	25.20	-1	14,168	-0.01%
2022/01/25	9	25.10	0	0.00	25.25	9	14,108	0.06%
2022/01/24	1	25.05	0	0.00	25.45	1	14,016	0.01%
2022/01/21	3	25.12	0	0.00	25.45	3	13,937	0.02%
2022/01/20	4	25.43	2	25.40	25.45	2	13,623	0.01%
2022/01/19	0	0.00	2	25.43	25.45	-2	13,645	-0.01%
2022/01/18	0	0.00	9.1	25.52	25.45	-9.1	13,570	-0.07%
2022/01/17	2	25.05	0	0.00	25.30	2	13,371	0.01%
2022/01/14	0	0.00	7	24.98	25.15	-7	13,448	-0.05%
2022/01/13	1	25.00	16.2	24.98	25.00	-15.2	13,383	-0.11%
2022/01/12	1.5	24.83	9	24.89	24.90	-7.5	13,374	-0.06%
2022/01/11	0	0.00	15	24.99	25.00	-15	13,316	-0.11%
2022/01/10	0	0.00	4	24.80	24.85	-4	13,251	-0.03%
2022/01/07	0	0.00	126	24.75	24.75	-126	13,251	-0.95%	大賣/鉅額交易
2022/01/06	1	24.45	4	24.65	24.65	-3	13,149	-0.02%
2022/01/05	0	0.00	16	24.48	24.55	-16	13,282	-0.12%
2022/01/04	1	24.30	14	24.31	24.35	-13	13,433	-0.10%
2022/01/03	0	24.25	1	24.20	24.30	-1	13,452	-0.01%
2021/12/30	2	24.20	0	0.00	24.20	2	13,610	0.01%
2021/12/29	1	24.15	0	0.00	24.25	1	13,801	0.01%
2021/12/28	2	24.15	0	0.00	24.20	2	13,908	0.01%
2021/12/27	0	24.10	1	24.10	24.15	-1	14,016	-0.01%
2021/12/24	0	23.95	2	23.95	24.05	-2	14,162	-0.01%
2021/12/23	1	23.85	0	0.00	23.80	1	14,345	0.01%
2021/12/22	2	23.83	0	0.00	24.00	2	14,331	0.01%
2021/12/21	1	23.85	0	0.00	23.85	1	14,301	0.01%
2021/12/20	10	23.90	10	23.90	23.90	0	14,237	0.00%
2021/12/17	2	24.10	1	24.10	24.00	1	14,247	0.01%
2021/12/16	1	24.00	0	0.00	24.00	1	14,259	0.01%
2021/12/15	3.1	23.80	0	0.00	23.75	3.1	14,593	0.02%
2021/12/14	2	23.85	0	0.00	23.85	2	14,837	0.01%
2021/12/13	7.1	24.07	1	24.05	24.05	6.1	14,932	0.04%
2021/12/10	26.1	24.48	49.6	24.39	24.30	-23.6	15,016	-0.16%
2021/12/09	0	23.77	5	23.95	24.00	-5	14,564	-0.03%
2021/12/08	1	23.65	1	23.70	23.60	0	14,393	0.00%
2021/12/07	2	23.70	0	0.00	23.75	2	14,292	0.01%
2021/12/06	0	23.45	2	23.80	23.85	-2	14,248	-0.01%
2021/12/03	40	23.35	0	0.00	23.30	40	14,120	0.28%
2021/12/01	4	23.30	0	0.00	23.45	4	14,217	0.03%
2021/11/30	42	23.37	0	0.00	23.15	42	14,157	0.30%
2021/11/29	1	23.35	0	0.00	23.35	1	13,775	0.01%
2021/11/26	1	23.55	0	0.00	23.40	1	13,747	0.01%
2021/11/25	10	23.60	0	0.00	23.60	10	13,801	0.07%
2021/11/24	0	0.00	4	23.73	23.75	-4	13,816	-0.03%
2021/11/23	5	23.35	0	0.00	23.55	5	13,803	0.04%
2021/11/22	34	23.55	33	23.55	23.55	1	13,715	0.01%
2021/11/19	61	23.47	0	0.00	23.55	61	13,665	0.45%
2021/11/18	4	23.55	0	0.00	23.60	4	13,652	0.03%
2021/11/17	2	23.63	0	0.00	23.75	2	13,573	0.01%
2021/11/16	1	23.55	0	0.00	23.70	1	13,647	0.01%
2021/11/15	16	23.61	5	23.60	23.70	11	13,673	0.08%
2021/11/12	7	23.88	13	23.91	23.90	-6	13,587	-0.04%
2021/11/11	5	24.05	2	24.00	24.10	3	13,693	0.02%
2021/11/10	8	24.08	6	24.10	24.15	2	13,861	0.01%
2021/11/05	1	24.15	3	24.20	24.35	-2	13,925	-0.01%
2021/11/04	1	24.30	0	0.00	24.30	1	14,145	0.01%
2021/11/03	0	0.00	2	24.35	24.55	-2	14,093	-0.01%
2021/11/02	2	24.20	3	24.25	24.20	-1	14,152	-0.01%
2021/11/01	3	24.28	10	24.30	24.20	-7	14,143	-0.05%
2021/10/29	1	24.50	3	24.60	24.45	-2	14,135	-0.01%
2021/10/28	2	24.70	3	24.80	24.85	-1	14,038	-0.01%
2021/10/27	1	24.75	0	0.00	24.80	1	14,068	0.01%
2021/10/26	0	0.00	6	24.59	24.60	-6	14,283	-0.04%
2021/10/25	1	24.40	1	24.50	24.45	0	14,277	0.00%
2021/10/22	0	0.00	5	24.20	24.30	-5	14,325	-0.03%
2021/10/19	2	23.95	0	0.00	23.90	2	14,188	0.01%
2021/10/15	1	24.00	2	24.10	24.05	-1	14,547	-0.01%
2021/10/13	0	0.00	4	24.31	24.10	-4	14,681	-0.03%
2021/10/12	0	0.00	5.1	24.10	24.10	-5.1	14,657	-0.03%
2021/10/08	0	0.00	1	24.15	24.15	-1	14,498	-0.01%
2021/10/07	5	24.10	19.1	24.18	24.15	-14.1	14,633	-0.10%
2021/10/06	3	23.75	13	23.70	23.90	-10	14,678	-0.07%
2021/10/05	6	23.40	5	23.40	23.40	1	14,554	0.01%
2021/10/01	0	0.00	7	23.40	23.60	-7	14,639	-0.05%
2021/09/30	6	23.63	0	0.00	23.60	6	14,627	0.04%
2021/09/29	2	23.50	10	23.70	23.85	-8	14,576	-0.05%
2021/09/28	6	24.11	2.1	24.01	24.00	3.9	14,479	0.03%
2021/09/27	0	0.00	2.6	24.19	24.30	-2.6	14,433	-0.02%
2021/09/24	0	0.00	14	24.14	24.15	-14	14,547	-0.10%
2021/09/23	3	24.15	10	24.24	24.00	-7	14,687	-0.05%
2021/09/22	0	0.00	32.3	23.86	24.05	-32.3	14,591	-0.22%
2021/09/17	12	23.60	5	23.75	23.50	7	14,235	0.05%
2021/09/16	11	23.51	0.1	23.40	23.60	11	14,007	0.08%
2021/09/15	2	23.43	11	23.36	23.40	-9	14,018	-0.06%
2021/09/13	0	0.00	5	22.95	22.90	-5	14,292	-0.03%
2021/09/10	0.1	22.82	0	22.80	22.80	0.1	14,456	0.00%
2021/09/08	37	22.85	30	22.80	22.80	7	15,007	0.05%
2021/09/07	1	22.95	7	22.96	23.00	-6	15,172	-0.04%
2021/09/06	0	0.00	1	22.75	22.65	-1	15,204	-0.01%
2021/09/03	0	0.00	1	22.80	22.80	-1	15,320	-0.01%
2021/09/02	1	22.75	3	22.75	22.55	-2	15,551	-0.01%
2021/09/01	2	22.65	0	0.00	22.85	2	15,757	0.01%
2021/08/31	0	0.00	5	22.75	22.90	-5	15,853	-0.03%
2021/08/30	6	22.53	5	22.70	22.70	1	15,925	0.01%
2021/08/27	3	22.50	0	0.00	22.60	3	15,977	0.02%
2021/08/26	0	22.50	0	0.00	22.45	0	16,008	0.00%
2021/08/24	0	0.00	10	22.50	22.55	-10	16,090	-0.06%
2021/08/23	1.1	22.59	14	22.43	22.35	-12.9	16,045	-0.08%
2021/08/20	20	22.36	19	22.35	22.35	1	16,081	0.01%
2021/08/19	1	22.20	3	22.30	22.30	-2	16,144	-0.01%
2021/08/18	15	22.15	57	22.18	22.30	-42	15,964	-0.26%
2021/08/17	4	22.30	73	22.13	22.30	-69	15,900	-0.43%
2021/08/16	0	0.00	5	21.80	21.70	-5	15,513	-0.03%
2021/08/13	0.1	21.55	1	21.65	21.65	-0.9	16,457	-0.01%
2021/08/11	0	0.00	8	21.76	21.80	-8	16,849	-0.05%
2021/08/10	1	21.75	2	21.70	21.85	-1	17,030	-0.01%
2021/08/09	4	21.34	5	21.35	21.40	-1	17,094	-0.01%
2021/08/06	2	21.45	1	21.50	21.45	1	17,339	0.01%
2021/08/05	11	21.50	1	21.50	21.55	10	17,850	0.06%
2021/08/04	4	21.45	1	21.45	21.45	3	18,453	0.02%
2021/08/03	5	21.47	0	0.00	21.55	5	18,878	0.03%
2021/08/02	3	21.52	0	0.00	21.60	3	19,120	0.02%
2021/07/30	14	21.53	3	21.52	21.60	11	19,314	0.06%
2021/07/29	7	21.66	1	21.75	21.70	6	19,327	0.03%
2021/07/28	7	21.61	2	21.60	21.75	5	19,507	0.03%
2021/07/27	5	21.84	0	0.00	21.85	5	19,971	0.03%
2021/07/26	2	21.88	0	0.00	21.85	2	20,249	0.01%
2021/07/23	2	21.85	0	0.00	21.90	2	20,511	0.01%
2021/07/22	4.1	21.88	1	21.90	22.00	3.1	20,972	0.01%
2021/07/21	3	22.00	0	0.00	22.00	3	21,041	0.01%
2021/07/20	2.2	22.01	2	22.00	22.05	0.2	21,251	0.00%
2021/07/19	1	22.05	1	22.10	22.05	0	22,468	0.00%
2021/07/16	3	22.17	0	0.00	22.15	3	23,230	0.01%
2021/07/15	6	22.06	0	0.00	22.15	6	23,471	0.03%
2021/07/14	1.1	22.15	15	22.07	22.20	-13.9	23,724	-0.06%
2021/07/13	0	0.00	1	22.15	22.20	-1	23,976	0.00%
2021/07/12	40.1	22.13	0	0.00	22.10	40.1	24,047	0.17%
2021/07/09	7.1	22.01	0	0.00	22.10	7.1	24,178	0.03%
2021/07/08	0	22.35	0	0.00	22.30	0	24,248	0.00%
2021/07/07	1	22.20	8.4	22.30	22.30	-7.4	24,722	-0.03%
2021/07/06	6	22.35	0	0.00	22.45	6	24,891	0.02%
2021/07/05	10	22.23	0	0.00	22.25	10	25,062	0.04%
2021/07/02	3	22.07	5	22.10	22.05	-2	25,366	-0.01%
2021/07/01	15	22.10	2	22.00	22.00	13	25,664	0.05%
2021/06/30	13	22.30	1	22.30	22.35	12	25,955	0.05%
2021/06/29	8	22.08	0	0.00	22.05	8	26,300	0.03%
2021/06/28	12.1	22.03	4	22.00	22.00	8.1	27,021	0.03%
2021/06/25	5.1	22.09	0	0.00	22.05	5.1	28,652	0.02%
2021/06/24	2.1	22.10	2	22.20	22.10	0.1	29,580	0.00%
2021/06/23	15	22.08	1	22.10	22.10	14	29,494	0.05%
2021/06/22	43.1	22.37	0	0.00	22.30	43.1	29,422	0.15%
2021/06/21	12	22.69	25	22.71	22.60	-13	29,223	-0.04%
2021/06/18	4.1	23.00	0	0.00	23.05	4.1	29,234	0.01%
2021/06/17	4.1	22.98	26	23.14	23.05	-21.9	29,140	-0.08%
2021/06/16	1.1	22.65	2	23.00	23.00	-0.9	29,508	0.00%
2021/06/15	43	22.47	0	0.00	22.50	43	29,564	0.15%
2021/06/11	3	22.70	3	22.75	22.65	0	29,429	0.00%
2021/06/10	7	22.60	0	0.00	22.85	7	29,604	0.02%
2021/06/09	14	22.95	0	0.00	22.95	14	29,422	0.05%
2021/06/08	5.1	23.00	1	23.25	23.15	4.1	29,258	0.01%
2021/06/07	2.1	23.00	10	23.10	23.05	-7.9	29,400	-0.03%
2021/06/03	9	23.20	0	0.00	23.40	9	29,369	0.03%
2021/06/02	2.1	23.31	0.1	23.30	23.10	2	29,417	0.01%
2021/06/01	5.1	23.55	1	23.60	23.45	4.1	29,497	0.01%
2021/05/31	1.1	23.35	2	23.35	23.45	-0.9	29,720	0.00%
2021/05/28	0.1	23.41	5	23.25	23.30	-4.9	29,823	-0.02%
2021/05/27	3.1	23.04	25	23.37	23.40	-21.9	30,018	-0.07%
2021/05/26	7.1	23.29	0	0.00	23.30	7.1	30,132	0.02%
2021/05/25	3	23.40	1	23.45	23.35	2	30,387	0.01%
2021/05/24	8	23.19	3	23.25	23.30	5	30,466	0.02%
2021/05/21	74	23.58	63	24.89	23.30	11	30,619	0.04%
2021/05/20	5	23.29	2	22.90	23.15	3	29,730	0.01%
2021/05/19	21.1	22.72	20	22.85	22.80	1.1	29,611	0.00%
2021/05/18	2	22.50	1	22.60	22.90	1	29,662	0.00%
2021/05/17	11	22.21	1	21.85	21.90	10	29,711	0.03%
2021/05/14	2.1	22.63	12	22.77	22.70	-9.9	29,477	-0.03%
2021/05/13	5	22.95	3	22.42	22.95	2	29,414	0.01%
2021/05/12	16.1	22.53	8	22.21	22.35	8.1	28,977	0.03%
2021/05/11	8.1	23.68	1	23.80	23.50	7.1	28,510	0.02%
2021/05/10	4.1	24.12	11	24.10	24.30	-6.9	28,151	-0.02%
2021/05/07	3.1	24.29	0	0.00	24.55	3.1	28,250	0.01%
2021/05/06	1.1	24.52	1	24.45	24.30	0.1	28,595	0.00%
2021/05/05	3	24.05	4	23.99	23.90	-1	28,795	0.00%
2021/05/04	14.1	23.67	12	24.09	23.50	2.1	28,742	0.01%
2021/05/03	6.1	24.45	0	0.00	24.35	6.1	28,422	0.02%
2021/04/29	59	24.89	0	0.00	25.00	59	28,268	0.21%
2021/04/28	29.1	24.97	2	25.05	24.90	27.1	28,069	0.10%
2021/04/27	7.1	24.60	1	24.65	24.65	6.1	28,040	0.02%
2021/04/26	5.1	24.70	0	0.00	24.75	5.1	27,948	0.02%
2021/04/23	45	24.64	5	24.76	24.80	40	27,869	0.14%
2021/04/22	11	27.48	5	27.50	27.40	6	27,381	0.02%
2021/04/21	1.1	27.56	0	0.00	27.80	1.1	26,955	0.00%
2021/04/20	6	27.60	4	27.64	27.75	2	26,708	0.01%
2021/04/19	16.1	27.68	8	27.71	27.55	8.1	26,542	0.03%
2021/04/16	2	27.02	2	26.95	27.15	0	26,408	0.00%
2021/04/15	2	26.68	21	26.65	26.70	-19	26,404	-0.07%
2021/04/14	3	26.83	6	26.82	26.70	-3	26,325	-0.01%
2021/04/13	19.1	27.18	6	27.04	26.80	13.1	26,419	0.05%
2021/04/12	6.1	27.32	16	27.44	27.20	-9.9	26,390	-0.04%
2021/04/09	23	27.13	12	27.27	27.20	11	26,267	0.04%
2021/04/08	38	27.06	97	27.15	27.15	-59	26,006	-0.23%
2021/04/07	9.2	27.05	3	26.98	27.10	6.2	25,692	0.02%
2021/04/06	7	27.16	2	27.20	27.05	5	25,436	0.02%
2021/04/01	12	27.13	5	26.96	27.25	7	24,961	0.03%
2021/03/31	77	26.97	5	27.09	26.70	72	24,340	0.30%
2021/03/30	54	26.67	46.1	26.88	27.00	7.9	23,516	0.03%
2021/03/29	2	25.95	17	26.10	26.10	-15	21,800	-0.07%
2021/03/25	1	23.50	0	0.00	23.70	1	20,876	0.00%
2021/03/24	0.1	23.85	3	24.03	23.95	-3	20,905	-0.01%
2021/03/22	4	23.56	0	0.00	23.65	4	21,013	0.02%
2021/03/19	7	23.88	2	23.90	23.85	5	20,917	0.02%
2021/03/18	1	23.75	1	23.65	23.70	0	20,499	0.00%
2021/03/16	1	23.35	7	23.11	23.30	-6	20,650	-0.03%
2021/03/12	0	0.00	1	22.85	22.90	-1	21,108	0.00%
2021/03/11	0	22.85	0	0.00	22.95	0	21,545	0.00%
2021/03/10	0	0.00	1	22.70	22.70	-1	21,436	0.00%
2021/03/09	0	0.00	11	22.69	22.70	-11	21,439	-0.05%
2021/03/08	4	22.38	6	22.49	22.40	-2	21,301	-0.01%
2021/03/04	0	0.00	1	22.50	22.20	-1	21,379	0.00%
2021/03/03	0	0.00	7	22.44	22.60	-7	21,278	-0.03%
2021/02/26	7	21.84	7	22.16	22.20	0	20,763	0.00%
2021/02/25	0	0.00	65	22.05	22.30	-65	20,441	-0.32%
2021/02/24	0.2	21.95	5	22.05	21.90	-4.8	20,294	-0.02%
2021/02/23	62	21.72	0.6	21.75	21.75	61.4	20,153	0.30%
2021/02/22	1	21.85	2	21.85	21.80	-1	19,945	-0.01%
2021/02/19	0	0.00	11	21.75	21.85	-11	19,837	-0.06%
2021/02/18	0	0.00	1	21.65	21.90	-1	19,673	-0.01%
2021/02/17	6	21.91	0	0.00	21.75	6	19,633	0.03%
2021/02/05	11	21.80	0	0.00	21.90	11	19,297	0.06%
2021/02/02	1	21.45	0	0.00	21.50	1	19,207	0.01%
2021/02/01	1	21.30	0	0.00	21.35	1	19,073	0.01%
2021/01/29	6	21.62	0	0.00	21.45	6	18,945	0.03%
2021/01/28	1	21.65	13	22.00	22.15	-12	18,567	-0.06%
2021/01/27	2	21.80	20	22.00	21.80	-18	17,970	-0.10%
2021/01/26	0	0.00	4	21.40	21.40	-4	17,454	-0.02%
2021/01/25	1	21.30	0	0.00	21.40	1	17,231	0.01%
2021/01/22	2	20.70	0	0.00	21.30	2	17,126	0.01%
2021/01/21	0	0.00	3	20.90	20.80	-3	17,116	-0.02%
2021/01/20	1.3	20.84	16	20.76	20.80	-14.8	17,063	-0.09%
2021/01/19	20	21.50	5	21.90	21.50	15	16,553	0.09%
2021/01/18	6	21.43	31	21.43	21.55	-25	16,285	-0.15%
2021/01/15	56	22.62	37	22.39	22.25	19	15,964	0.12%
2021/01/14	5	22.22	10	22.22	22.25	-5	15,247	-0.03%
2021/01/13	12	21.90	10	21.80	21.80	2	14,793	0.01%
2021/01/12	0	0.00	5	21.63	21.65	-5	14,595	-0.03%
2021/01/11	10	21.75	4	21.76	21.80	6	14,313	0.04%
2021/01/08	0	0.00	15	21.40	21.50	-15	14,022	-0.11%
2021/01/07	47	21.05	43	21.06	21.00	4	13,760	0.03%
2021/01/06	61	21.40	41	20.95	21.05	20	13,606	0.15%
2021/01/05	1	21.40	25	21.52	21.55	-24	13,173	-0.18%
2021/01/04	1	20.95	1	20.90	20.80	0	12,853	0.00%
2020/12/31	2	20.70	0	0.00	20.70	2	12,794	0.02%
2020/12/28	1	20.80	0	0.00	20.80	1	12,620	0.01%
2020/12/25	0	0.00	2	20.58	20.60	-2	12,638	-0.02%
2020/12/24	0	0.00	2	20.55	20.40	-2	12,651	-0.02%
2020/12/21	0	0.00	2	20.35	20.50	-2	12,678	-0.02%
2020/12/18	0	0.00	0.1	20.85	20.70	-0.1	12,601	0.00%
2020/12/17	1	20.95	11	20.81	21.00	-10	12,419	-0.08%
2020/12/14	3	20.65	10	20.70	20.60	-7	11,954	-0.06%
2020/12/11	0	0.00	2	20.53	20.45	-2	11,827	-0.02%
2020/12/09	1	20.25	17	20.25	20.50	-16	11,429	-0.14%
2020/12/08	27	20.39	0	0.00	20.35	27	11,188	0.24%
2020/12/07	1	19.75	12	19.87	20.10	-11	10,549	-0.10%
2020/12/03	0	0.00	1	19.45	19.45	-1	9,979	-0.01%
2020/12/01	3	19.15	0	0.00	19.30	3	9,993	0.03%
2020/11/30	1	19.20	0	0.00	19.30	1	10,289	0.01%
2020/11/27	6	19.28	0	0.00	19.25	6	10,617	0.06%
2020/11/26	0	0.00	10	19.50	19.55	-10	10,565	-0.09%
2020/11/25	2	19.50	0	0.00	19.55	2	10,762	0.02%
2020/11/23	2	19.70	2	19.80	19.70	0	10,790	0.00%
2020/11/18	4	19.50	5	19.48	19.55	-1	10,804	-0.01%
2020/11/17	0	0.00	1	19.40	19.40	-1	10,887	-0.01%
2020/11/11	0	0.00	7	19.14	19.35	-7	10,973	-0.06%
2020/11/10	10	18.95	45	19.01	19.10	-35	10,799	-0.32%
2020/11/09	1	18.75	0	0.00	18.95	1	10,688	0.01%
2020/11/05	0	0.00	2	18.75	18.85	-2	10,731	-0.02%
2020/11/03	0	0.00	12	18.85	18.75	-12	10,939	-0.11%
2020/10/30	1	18.60	0	0.00	18.60	1	11,214	0.01%
2020/10/29	2	18.80	250	18.90	18.95	-248	11,114	-2.23%	大賣/鉅額交易
2020/10/28	0	0.00	29	18.74	18.75	-29	11,010	-0.26%
2020/10/27	3	18.55	1	18.60	18.60	2	11,111	0.02%
2020/10/26	2	18.60	0	0.00	18.65	2	11,163	0.02%
2020/10/22	18	18.51	1	18.55	18.50	17	11,314	0.15%
2020/10/21	0	0.00	50	18.60	18.50	-50	11,217	-0.45%
2020/10/20	2	18.55	30	18.60	18.60	-28	11,280	-0.25%
2020/10/19	8	18.61	0	0.00	18.55	8	11,369	0.07%
2020/10/16	21	18.70	0	0.00	18.55	21	11,463	0.18%
2020/10/15	2	18.73	0	0.00	18.70	2	11,616	0.02%
2020/10/14	3	18.95	0	0.00	18.95	3	11,855	0.03%
2020/10/13	0	0.00	1	18.70	18.70	-1	12,644	-0.01%
2020/10/12	10	18.73	0	0.00	18.70	10	13,454	0.07%
2020/10/06	1	18.90	9	19.09	19.00	-8	14,320	-0.06%
2020/09/28	70	19.30	80	19.28	19.30	-10	15,118	-0.07%
2020/09/25	1	18.90	0	0.00	18.90	1	15,290	0.01%
2020/09/24	3	18.93	5	18.90	18.80	-2	15,362	-0.01%
2020/09/23	2	19.05	1	19.25	19.15	1	15,432	0.01%
2020/09/22	1	19.15	1	19.20	19.10	0	15,484	0.00%
2020/09/21	0	0.00	3	19.63	19.35	-3	15,530	-0.02%
2020/09/16	0	0.00	4	19.45	19.35	-4	15,678	-0.03%
2020/09/15	4	19.46	7	19.47	19.45	-3	15,849	-0.02%
2020/09/14	20	19.15	20	19.15	19.15	0	15,963	0.00%
2020/09/11	0	0.00	6	19.10	19.15	-6	16,078	-0.04%
2020/09/10	1	19.10	0	0.00	19.10	1	16,183	0.01%
2020/09/09	3	18.95	5	19.00	19.00	-2	16,241	-0.01%
2020/09/07	11	19.15	0	0.00	19.10	11	16,361	0.07%
2020/09/04	1	19.00	0	0.00	19.20	1	16,455	0.01%
2020/09/03	18	19.65	2	19.65	19.25	16	16,475	0.10%
2020/09/02	20	19.57	61	19.54	19.60	-41	16,239	-0.25%
2020/09/01	0	0.00	5	18.90	18.85	-5	15,781	-0.03%
2020/08/27	2	18.83	0	0.00	18.90	2	15,778	0.01%
2020/08/26	9	18.83	22	18.90	18.95	-13	15,771	-0.08%
2020/08/21	2	18.30	2	18.45	18.40	0	16,093	0.00%
2020/08/20	12	18.33	0	0.00	18.35	12	15,943	0.08%
2020/08/18	2	18.75	0	0.00	18.75	2	15,642	0.01%
2020/08/17	2	18.68	0	0.00	18.70	2	15,667	0.01%
2020/08/14	3	18.53	0	0.00	18.65	3	15,663	0.02%
2020/08/13	22	18.51	0	0.00	18.60	22	15,700	0.14%
2020/08/11	0	0.00	1	19.10	18.80	-1	15,679	-0.01%
2020/08/10	2	18.90	44	18.90	19.00	-42	15,801	-0.27%
2020/08/07	0	0.00	1	18.75	18.70	-1	15,840	-0.01%
2020/08/06	0	0.00	5	18.80	18.75	-5	15,887	-0.03%
2020/08/05	0	0.00	1	18.60	18.60	-1	15,880	-0.01%
2020/08/03	1	18.35	0	0.00	18.35	1	15,804	0.01%
2020/07/31	0	0.00	1	18.50	18.65	-1	15,733	-0.01%
2020/07/29	2	18.30	0	0.00	18.25	2	15,560	0.01%
2020/07/28	3	18.27	0	0.00	18.30	3	15,654	0.02%
2020/07/27	4	18.43	0	0.00	18.35	4	15,768	0.03%
2020/07/24	4	18.56	0	0.00	18.45	4	15,856	0.03%
2020/07/23	1	18.75	0	0.00	18.75	1	15,887	0.01%
2020/07/22	0	0.00	1	18.90	18.85	-1	15,949	-0.01%
2020/07/20	1	18.45	1	18.50	18.50	0	15,865	0.00%
2020/07/17	36	18.44	40	18.40	18.40	-4	15,815	-0.03%
2020/07/16	13	20.05	2	20.10	20.00	11	15,249	0.07%
2020/07/15	0	0.00	31	20.30	20.20	-31	14,580	-0.21%
2020/07/14	1	20.20	1	20.20	20.10	0	14,213	0.00%
2020/07/13	3	20.25	1	20.25	20.25	2	14,007	0.01%
2020/07/10	21	20.10	2	20.15	20.00	19	13,953	0.14%
2020/07/09	3	20.27	0	0.00	20.15	3	13,924	0.02%
2020/07/08	1	20.25	10	20.33	20.40	-9	13,653	-0.07%
2020/07/07	2	20.00	0	0.00	20.05	2	13,266	0.02%
2020/07/06	113	19.95	117	20.05	20.05	-4	13,210	-0.03%	大買/大賣/
2020/07/03	11	19.85	0	0.00	19.80	11	13,180	0.08%
2020/07/02	0	0.00	20	19.75	19.95	-20	13,274	-0.15%
2020/07/01	0	0.00	1	19.55	19.55	-1	13,300	-0.01%
2020/06/29	0	0.00	1	19.45	19.45	-1	13,548	-0.01%
2020/06/24	0	0.00	7	19.45	19.45	-7	13,556	-0.05%
2020/06/19	0	0.00	1	19.50	19.50	-1	13,614	-0.01%
2020/06/18	1	19.40	1	19.50	19.55	0	13,515	0.00%
2020/06/17	10	19.35	62	19.35	19.35	-52	13,523	-0.38%
2020/06/16	1	19.25	3	19.25	19.15	-2	13,735	-0.01%
2020/06/15	0	0.00	4	19.10	18.90	-4	14,173	-0.03%
2020/06/12	22	18.89	1	18.80	18.90	21	14,423	0.15%
2020/06/11	0	0.00	1	19.25	19.10	-1	14,618	-0.01%
2020/06/10	5	19.20	2	19.25	19.10	3	14,741	0.02%
2020/06/09	1	19.20	0	0.00	19.20	1	15,118	0.01%
2020/06/05	0	0.00	10	19.10	19.10	-10	15,240	-0.07%
2020/06/04	1	19.15	0	0.00	19.05	1	15,404	0.01%
2020/06/01	0	0.00	15	18.98	18.90	-15	15,699	-0.10%
2020/05/28	32	18.45	0	0.00	18.40	32	15,346	0.21%
2020/05/27	0	0.00	2	18.60	18.65	-2	15,425	-0.01%
2020/05/22	20	18.43	0	0.00	18.40	20	15,530	0.13%
2020/05/20	2	18.48	0	0.00	18.50	2	15,472	0.01%
2020/05/19	33	18.50	33	18.50	18.50	0	15,477	0.00%
2020/05/15	27	18.41	0	0.00	18.45	27	15,571	0.17%
2020/05/14	63	18.68	0	0.00	18.60	63	15,371	0.41%
2020/05/11	1	18.90	0	0.00	18.80	1	15,188	0.01%
2020/05/08	0	0.00	10	18.85	18.80	-10	15,081	-0.07%
2020/05/07	0	0.00	11	18.85	18.70	-11	15,020	-0.07%
2020/05/06	0	0.00	10	18.80	18.65	-10	14,995	-0.07%
2020/05/04	10	18.60	1	18.65	18.60	9	14,921	0.06%
2020/04/29	12	19.01	50	19.05	19.10	-38	14,753	-0.26%
2020/04/27	0	0.00	58	18.76	18.90	-58	15,015	-0.39%
2020/04/24	1	18.65	0	0.00	18.55	1	14,964	0.01%
2020/04/22	0	0.00	10	18.65	18.70	-10	14,782	-0.07%
2020/04/17	20	18.80	3	18.67	18.70	17	14,279	0.12%
2020/04/16	5	18.60	0	0.00	18.85	5	14,118	0.04%
2020/04/15	0	0.00	27	18.78	18.85	-27	13,974	-0.19%
2020/04/14	2	18.53	0	0.00	18.55	2	13,737	0.01%
2020/04/13	0	0.00	1	18.35	18.35	-1	13,580	-0.01%
2020/04/09	1	18.30	0	0.00	18.30	1	13,617	0.01%
2020/04/08	5	18.15	0	0.00	18.10	5	13,490	0.04%
2020/04/07	10	18.05	0	0.00	18.10	10	13,391	0.07%
2020/04/06	10	18.00	4	17.85	18.10	6	13,184	0.05%
2020/04/01	5	17.65	0	0.00	17.75	5	12,974	0.04%
2020/03/31	0	0.00	6	17.90	17.30	-6	12,808	-0.05%
2020/03/27	0	0.00	1	17.35	17.40	-1	12,423	-0.01%
2020/03/26	2	17.25	2	17.25	17.20	0	12,348	0.00%
2020/03/25	2	17.23	1	17.15	17.15	1	12,456	0.01%
2020/03/20	0	0.00	4	16.25	16.20	-4	12,425	-0.03%
2020/03/19	53	15.98	1	15.85	15.70	52	12,163	0.43%
2020/03/18	51	16.45	0	0.00	16.50	51	11,735	0.43%
2020/03/17	51	16.50	0	0.00	16.50	51	11,487	0.44%
2020/03/16	53	16.90	0	0.00	16.75	53	11,272	0.47%
2020/03/13	7	16.63	0	0.00	17.10	7	11,112	0.06%
2020/03/12	0	0.00	2	17.40	17.20	-2	10,597	-0.02%
2020/03/11	1	17.85	0	0.00	17.85	1	10,275	0.01%
2020/03/10	2	17.78	0	0.00	17.90	2	10,250	0.02%
2020/03/09	1	17.90	0	0.00	17.90	1	10,060	0.01%
2020/03/06	2	18.05	0	0.00	18.05	2	9,760	0.02%
2020/03/05	10	18.15	0	0.00	18.15	10	9,657	0.10%
2020/03/03	1	18.20	10	18.20	18.15	-9	9,605	-0.09%
2020/03/02	2	18.15	0	0.00	18.10	2	9,672	0.02%
2020/02/24	2	18.35	0	0.00	18.30	2	10,610	0.02%
2020/02/20	4	18.38	0	0.00	18.40	4	10,780	0.04%
2020/02/19	16	18.35	0	0.00	18.35	16	10,867	0.15%
2020/02/18	3	18.35	0	0.00	18.40	3	10,882	0.03%
2020/02/11	1	18.40	0	0.00	18.40	1	11,281	0.01%
2020/02/07	0	0.00	50	18.52	18.55	-50	11,651	-0.43%
2020/02/06	2	18.45	0	0.00	18.60	2	12,424	0.02%
2020/02/05	1	18.40	0	0.00	18.40	1	12,620	0.01%
2020/01/31	51	18.35	0	0.00	18.35	51	12,770	0.40%
2020/01/30	6	18.41	1	18.30	18.35	5	12,702	0.04%
2020/01/16	1	18.90	2	18.95	18.95	-1	12,359	-0.01%
2020/01/14	1	18.90	0	0.00	18.95	1	12,613	0.01%
2020/01/13	1	18.80	0	0.00	18.90	1	12,635	0.01%
2020/01/08	2	18.63	0	0.00	18.60	2	13,033	0.02%
2020/01/07	2	18.75	0	0.00	18.75	2	13,095	0.02%
2020/01/06	0	0.00	1	18.85	18.90	-1	13,147	-0.01%
2019/12/30	0	0.00	2	18.95	18.95	-2	13,279	-0.02%
2019/12/27	2	19.00	0	0.00	19.00	2	13,303	0.02%
2019/12/26	0	0.00	1	19.00	19.00	-1	13,305	-0.01%
2019/12/23	0	0.00	12	18.95	19.00	-12	13,349	-0.09%
2019/12/16	0	0.00	20	18.80	18.85	-20	12,788	-0.16%
2019/12/12	0	0.00	1	18.75	18.75	-1	12,662	-0.01%
2019/12/11	1	18.60	0	0.00	18.70	1	12,643	0.01%
2019/12/10	6	18.65	1	18.75	18.75	5	12,621	0.04%
2019/12/03	1	18.65	0	0.00	18.80	1	12,693	0.01%
2019/12/02	2	18.60	0	0.00	18.70	2	12,720	0.02%
2019/11/29	2	18.73	2	18.80	18.80	0	12,669	0.00%
2019/11/27	2	18.78	0	0.00	18.70	2	12,805	0.02%
2019/11/26	2	18.75	0	0.00	18.75	2	12,767	0.02%
2019/11/25	0	0.00	1	18.90	18.90	-1	11,634	-0.01%
2019/11/22	0	0.00	10	18.90	18.90	-10	11,714	-0.09%
2019/11/21	15	18.83	1	18.85	18.90	14	11,761	0.12%
2019/11/20	6	18.90	1	19.00	19.00	5	11,701	0.04%
2019/11/19	20	18.90	30	18.92	18.90	-10	11,818	-0.08%
2019/11/18	0	0.00	1	18.70	18.90	-1	11,891	-0.01%
2019/11/15	10	18.53	0	0.00	18.55	10	11,897	0.08%
2019/11/14	11	18.40	0	0.00	18.50	11	11,920	0.09%
2019/11/13	0	0.00	19	18.35	18.30	-19	12,032	-0.16%
2019/11/12	49	18.44	1	18.55	18.45	48	12,326	0.39%
2019/11/11	20	18.65	0	0.00	18.65	20	12,307	0.16%
2019/11/08	0	0.00	19	18.81	18.80	-19	12,197	-0.16%
2019/11/07	19	18.75	0	0.00	18.70	19	12,095	0.16%
2019/11/05	4	18.88	2	19.00	19.05	2	11,818	0.02%
2019/11/04	2	18.30	0	0.00	18.50	2	11,147	0.02%
2019/11/01	0	0.00	1	18.20	18.20	-1	11,000	-0.01%
2019/10/28	5	18.21	0	0.00	18.30	5	10,823	0.05%
2019/10/23	5	18.25	2	18.28	18.25	3	10,716	0.03%
2019/10/22	0	0.00	100	18.15	18.10	-100	10,629	-0.94%
2019/10/21	1	17.90	0	0.00	18.10	1	10,523	0.01%
2019/10/17	2	17.80	0	0.00	17.90	2	10,518	0.02%
2019/10/09	1	17.75	0	0.00	17.70	1	10,220	0.01%
2019/10/07	100	17.75	0	0.00	17.80	100	10,323	0.97%
2019/10/04	1	17.90	2	17.85	17.90	-1	10,315	-0.01%
2019/10/03	1	17.80	0	0.00	17.90	1	10,373	0.01%
2019/10/02	1	17.95	0	0.00	17.95	1	10,382	0.01%
2019/09/24	1	18.35	0	0.00	18.30	1	10,386	0.01%
2019/09/23	1	18.10	2	18.18	18.15	-1	10,332	-0.01%
2019/09/20	0	0.00	3	18.10	18.05	-3	10,415	-0.03%
2019/09/18	0	0.00	5	18.30	18.30	-5	10,329	-0.05%
2019/09/12	0	0.00	1	18.35	18.40	-1	10,709	-0.01%
2019/09/03	1	18.05	0	0.00	17.90	1	10,260	0.01%
2019/08/30	2	17.90	5	17.95	17.95	-3	10,282	-0.03%
2019/08/29	0	0.00	2	17.80	17.80	-2	10,150	-0.02%
2019/08/26	1	17.45	0	0.00	17.50	1	10,022	0.01%
2019/08/22	11	17.45	2	17.50	17.50	9	10,016	0.09%
2019/08/21	6	17.69	0	0.00	17.55	6	10,063	0.06%
2019/08/16	1	17.70	0	0.00	17.85	1	9,614	0.01%
2019/08/15	3	17.77	0	0.00	17.65	3	9,373	0.03%
2019/08/14	3	18.35	0	0.00	18.15	3	9,001	0.03%
2019/08/12	1	18.50	0	0.00	18.55	1	8,830	0.01%
2019/08/08	3	18.55	0	0.00	18.60	3	8,871	0.03%
2019/08/06	4	18.40	0	0.00	18.55	4	9,133	0.04%
2019/08/05	2	18.65	0	0.00	18.60	2	9,144	0.02%
2019/07/31	8	19.05	0	0.00	19.10	8	9,115	0.09%
2019/07/29	6	19.10	0	0.00	19.25	6	9,269	0.06%
2019/07/26	2	19.20	0	0.00	19.15	2	9,295	0.02%
2019/07/24	2	19.30	0	0.00	19.30	2	9,258	0.02%
2019/07/22	0	0.00	2	19.05	19.05	-2	9,252	-0.02%
2019/07/17	3	19.43	0	0.00	19.30	3	9,302	0.03%
2019/07/16	4	19.50	0	0.00	19.50	4	9,336	0.04%
2019/07/15	5	19.35	3	19.38	19.45	2	9,360	0.02%
2019/07/12	7	20.47	0	0.00	20.45	7	9,324	0.08%
2019/07/11	3	20.35	0	0.00	20.35	3	9,311	0.03%
2019/07/10	0	0.00	2	20.30	20.25	-2	9,354	-0.02%
2019/07/09	0	0.00	2	20.30	20.30	-2	9,387	-0.02%
2019/07/04	0	0.00	1	20.50	20.55	-1	9,477	-0.01%
2019/07/02	0	0.00	2	20.55	20.60	-2	9,677	-0.02%
2019/07/01	0	0.00	12	20.55	20.50	-12	9,702	-0.12%
2019/06/27	0	0.00	4	20.25	20.25	-4	9,603	-0.04%
2019/06/25	2	20.00	0	0.00	20.00	2	9,611	0.02%
2019/06/21	0	0.00	10	20.20	20.15	-10	9,617	-0.10%
2019/06/18	0	0.00	1	19.90	19.90	-1	9,322	-0.01%
2019/06/17	2	19.80	1	19.85	19.80	1	9,375	0.01%
2019/06/14	0	0.00	1	19.90	19.85	-1	9,431	-0.01%
2019/06/11	0	0.00	0.5	19.85	19.95	-0.5	9,714	-0.01%
2019/06/10	0	0.00	5	19.85	19.85	-5	9,677	-0.05%
2019/06/06	0	0.00	5	19.50	19.60	-5	9,560	-0.05%
2019/06/04	50	19.45	0	0.00	19.50	50	9,617	0.52%
2019/06/03	100	19.45	10	19.50	19.45	90	9,660	0.93%
2019/05/31	2	19.55	0	0.00	19.65	2	9,709	0.02%
2019/05/28	2	19.15	0	0.00	19.05	2	10,020	0.02%
2019/05/23	0	0.00	5	19.00	19.00	-5	10,196	-0.05%
2019/05/22	0	0.00	5	19.05	18.95	-5	10,146	-0.05%
2019/05/15	0	0.00	10	19.05	18.85	-10	10,200	-0.10%
2019/05/14	5	18.75	0	0.00	19.10	5	10,188	0.05%
2019/05/07	0	0.00	30	19.70	19.90	-30	10,474	-0.29%
2019/05/03	2	19.95	1	20.00	20.00	1	10,420	0.01%
2019/04/30	10	19.90	0	0.00	19.95	10	10,445	0.10%
2019/04/26	0	0.00	1	19.80	19.85	-1	10,405	-0.01%
2019/04/19	0	0.00	20	19.65	19.60	-20	10,338	-0.19%
2019/04/18	0	0.00	1	19.50	19.60	-1	10,344	-0.01%
2019/04/17	0	0.00	1	19.50	19.50	-1	10,327	-0.01%
2019/04/16	0	0.00	1	19.35	19.35	-1	10,112	-0.01%
2019/04/15	4	19.38	0	0.00	19.45	4	10,097	0.04%
2019/04/12	1	19.30	0	0.00	19.25	1	10,076	0.01%
2019/04/09	1	19.40	10.2	19.40	19.50	-9.2	9,955	-0.09%
2019/04/08	1	19.25	0	0.00	19.50	1	9,935	0.01%
2019/04/02	0	0.00	0.9	19.00	19.10	-0.9	9,683	-0.01%
2019/04/01	1	19.10	0	0.00	19.05	1	9,660	0.01%
2019/03/29	1	18.95	0	0.00	19.15	1	9,531	0.01%
2019/03/27	0	0.00	1	19.05	19.00	-1	9,500	-0.01%
2019/03/25	91	18.66	71	18.85	18.85	20	9,456	0.21%
2019/03/15	2	18.78	0	0.00	18.75	2	9,342	0.02%
2019/03/12	20	18.85	20	18.80	18.80	0	9,302	0.00%
2019/03/04	3	18.95	0	0.00	18.95	3	9,568	0.03%
2019/02/27	50	19.00	51	19.10	19.10	-1	9,392	-0.01%
2019/02/26	1	18.90	9	18.61	18.80	-8	9,065	-0.09%
2019/02/25	2	18.43	3	18.42	18.45	-1	8,678	-0.01%
2019/02/20	1	18.20	0	0.00	18.30	1	8,696	0.01%
2019/02/19	1	18.30	0	0.00	18.30	1	8,623	0.01%
2019/02/18	2	18.23	0	0.00	18.20	2	8,650	0.02%
2019/02/15	2	18.15	1	18.20	18.10	1	8,676	0.01%
2019/02/14	1	18.25	0	0.00	18.15	1	8,603	0.01%
2019/02/13	0.5	18.40	59	18.40	18.35	-58.5	8,586	-0.68%
2019/02/12	0	0.00	2	18.40	18.45	-2	8,516	-0.02%
2019/01/30	0	0.00	51	18.15	18.20	-51	8,245	-0.62%
2019/01/29	4	18.00	0	0.00	18.10	4	8,079	0.05%
2019/01/28	2	17.90	8	17.95	18.10	-6	7,968	-0.08%
2019/01/25	50	17.70	41	17.85	17.80	9	7,712	0.12%
2019/01/09	48	17.60	5	17.60	17.60	43	7,801	0.55%
2019/01/04	118	17.29	113	17.10	17.10	5	7,823	0.06%	大買/大賣/
2019/01/03	1	17.50	1	17.35	17.40	0	8,101	0.00%
2018/12/27	1	17.55	0	0.00	17.50	1	8,195	0.01%
2018/12/19	0	0.00	5	17.65	17.65	-5	8,293	-0.06%
2018/12/18	10	17.50	10	17.50	17.50	0	8,287	0.00%
2018/12/10	5	17.30	0	0.00	17.30	5	8,338	0.06%
2018/12/07	1	17.45	0	0.00	17.55	1	8,196	0.01%
2018/12/03	1	17.90	14	17.85	17.90	-13	7,930	-0.16%
2018/11/29	1	17.50	0	0.00	17.50	1	7,609	0.01%
2018/11/26	1	17.50	0	0.00	17.45	1	7,428	0.01%
2018/11/22	0	0.00	2	17.45	17.40	-2	7,448	-0.03%
2018/11/21	2	17.40	0	0.00	17.45	2	7,545	0.03%
2018/11/19	63	17.70	63	17.70	17.70	0	7,908	0.00%
2018/11/13	0	0.00	1	17.40	17.45	-1	7,964	-0.01%
2018/11/09	0	0.00	1	17.40	17.45	-1	7,957	-0.01%
2018/10/30	0	0.00	4	16.89	16.85	-4	8,051	-0.05%
2018/10/22	2	17.15	0	0.00	17.10	2	8,235	0.02%
2018/10/16	57	17.45	0	0.00	17.35	57	8,387	0.68%
2018/10/12	7	17.41	0	0.00	17.65	7	8,395	0.08%
2018/10/11	1	17.85	0	0.00	17.45	1	8,529	0.01%
2018/10/04	2	18.63	0	0.00	18.60	2	8,239	0.02%
2018/09/21	1	18.70	0	0.00	18.80	1	8,301	0.01%
2018/09/20	0	0.00	1	18.95	18.90	-1	8,244	-0.01%
2018/09/05	1	19.10	0	0.00	19.00	1	9,722	0.01%
2018/09/04	0	0.00	20	19.28	19.30	-20	9,746	-0.21%
2018/09/03	0	0.00	10	19.30	19.25	-10	9,787	-0.10%
2018/08/31	0	0.00	23	19.21	19.25	-23	9,839	-0.23%
2018/08/29	0	0.00	10	19.20	19.20	-10	9,937	-0.10%
2018/08/28	2	19.25	2	19.15	19.20	0	10,043	0.00%
2018/08/27	0	0.00	21	19.30	19.15	-21	9,975	-0.21%
2018/08/24	3	19.05	0	0.00	19.05	3	10,183	0.03%
2018/08/22	0	0.00	3	18.65	18.65	-3	9,795	-0.03%
2018/08/21	2	18.60	0	0.00	18.70	2	9,717	0.02%
2018/08/16	0	0.00	1	18.70	18.85	-1	9,611	-0.01%
2018/08/14	1	18.80	1	18.90	18.90	0	9,581	0.00%
2018/08/13	1	18.90	4	18.70	18.75	-3	9,580	-0.03%
2018/08/10	0	0.00	1	18.95	18.90	-1	9,501	-0.01%
2018/08/08	5	19.14	0	0.00	19.15	5	9,413	0.05%
2018/08/06	1	18.95	0	0.00	19.05	1	9,307	0.01%
2018/08/03	0.5	19.00	0	0.00	19.00	0.5	9,498	0.01%
2018/08/01	0.5	19.05	0	0.00	19.15	0.5	9,911	0.01%
2018/07/31	1	18.90	0	0.00	19.00	1	9,834	0.01%
2018/07/30	0	0.00	5	18.90	18.90	-5	9,717	-0.05%
2018/07/27	1	18.80	0	0.00	18.85	1	9,633	0.01%
2018/07/23	5	19.00	0	0.00	18.95	5	9,831	0.05%
2018/07/20	4	19.90	0	0.00	19.85	4	9,736	0.04%
2018/07/18	0	0.00	1	19.75	19.80	-1	9,519	-0.01%
2018/07/17	0	0.00	1	19.75	19.65	-1	9,464	-0.01%
2018/07/11	1	19.15	0	0.00	19.25	1	9,136	0.01%
2018/07/10	0	0.00	3	19.30	19.25	-3	9,160	-0.03%
2018/07/03	3	19.00	0	0.00	18.95	3	9,544	0.03%
2018/06/22	5	19.25	0	0.00	19.25	5	9,052	0.06%
2018/06/21	1	19.45	0	0.00	19.45	1	8,920	0.01%
2018/06/19	0	0.00	0	19.60	19.60	0	8,889	0.00%
2018/06/15	1	19.55	2	19.70	19.85	-1	8,709	-0.01%
2018/06/14	5	19.70	0	0.00	19.60	5	8,385	0.06%
2018/06/05	30	19.80	1	19.75	19.80	29	8,152	0.36%
2018/06/04	30	19.80	0	0.00	19.75	30	8,082	0.37%
2018/05/31	25	19.85	0	0.00	19.70	25	8,012	0.31%
2018/05/25	0	0.00	4	19.90	19.80	-4	8,012	-0.05%
2018/04/13	3	19.95	0	0.00	19.95	3	9,155	0.03%
2018/04/11	1	19.65	0	0.00	19.65	1	8,954	0.01%
2018/04/09	1	19.60	0	0.00	19.55	1	8,998	0.01%
2018/03/31	0	0.00	5	19.90	19.95	-5	8,879	-0.06%
2018/03/30	1	19.90	0	0.00	19.80	1	8,876	0.01%
2018/03/28	1	19.95	0	0.00	19.95	1	8,697	0.01%
2018/03/27	10	20.05	0	0.00	20.05	10	8,714	0.11%
2018/03/23	7	19.81	0	0.00	19.90	7	8,700	0.08%
2018/03/22	1	20.15	0	0.00	20.15	1	8,694	0.01%
2018/03/21	1	20.30	0	0.00	20.25	1	8,645	0.01%
2018/03/20	1	20.30	0	0.00	20.25	1	8,761	0.01%
2018/03/19	0	0.00	5	20.80	20.95	-5	8,526	-0.06%
2018/02/27	1	20.30	0	0.00	20.10	1	8,903	0.01%
2018/02/22	3	19.90	0	0.00	19.80	3	8,689	0.03%
2018/02/09	3	19.63	0	0.00	19.85	3	8,770	0.03%
2018/02/06	12	20.33	0	0.00	19.80	12	8,814	0.14%
2018/02/05	1	21.00	1	20.95	20.90	0	8,541	0.00%
2018/01/29	0	0.00	2	21.60	21.70	-2	8,862	-0.02%
2018/01/26	0	0.00	20	22.15	21.40	-20	8,834	-0.23%
2018/01/25	1	21.40	0	0.00	21.80	1	8,693	0.01%
2018/01/22	0	0.00	0.1	20.80	20.80	-0.1	8,832	0.00%
2018/01/17	1	20.60	0	0.00	20.80	1	8,968	0.01%
2018/01/11	7	20.29	0	0.00	20.30	7	8,971	0.08%
2018/01/10	1	20.65	0	0.00	20.75	1	8,930	0.01%
2018/01/09	10	20.90	0	0.00	20.90	10	9,020	0.11%
2018/01/04	13.1	20.83	0	0.00	20.90	13.1	9,393	0.14%