仁寶 (2324)-大昌券商分點個股進出

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
36.35
漲跌
▲0.35
漲幅
+0.97%
成交量
12,433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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/04/29	0	0.00	1	36.45	36.35	-1	30,559	0.00%
2024/04/26	3	35.93	2.2	35.80	36.00	0.8	31,554	0.00%
2024/04/25	1	35.25	6	35.35	35.50	-5	32,093	-0.02%
2024/04/24	0	0.00	1	35.25	35.50	-1	32,671	0.00%
2024/04/23	1	34.85	2	34.78	34.50	-1	32,739	0.00%
2024/04/22	8	34.46	7	34.60	34.20	1	32,862	0.00%
2024/04/19	10	35.60	0	35.20	35.30	10	32,811	0.03%
2024/04/18	7	36.05	9	36.06	36.05	-2	32,823	-0.01%
2024/04/17	3	35.45	5	35.69	35.60	-2	33,090	-0.01%
2024/04/16	7	35.20	5.1	36.12	35.30	1.9	33,636	0.01%
2024/04/15	1	36.45	2	36.45	36.30	-1	34,543	0.00%
2024/04/12	2	36.48	0	0.00	36.40	2	35,140	0.01%
2024/04/11	2	36.70	9.3	36.52	36.85	-7.3	35,475	-0.02%
2024/04/10	7	37.02	3	36.78	36.60	4	36,142	0.01%
2024/04/09	1	36.45	12	36.39	36.45	-11	36,798	-0.03%
2024/04/08	9	36.03	7	36.12	35.95	2	37,651	0.01%
2024/04/03	0	0.00	5	36.92	36.55	-5	38,743	-0.01%
2024/04/02	15	36.70	5	36.79	36.85	10	40,335	0.02%
2024/04/01	20	36.55	2	36.80	36.55	18	42,947	0.04%
2024/03/29	30.5	35.81	7	35.99	36.20	23.5	45,500	0.05%
2024/03/28	2	38.15	4	38.23	38.30	-2	46,371	0.00%
2024/03/27	1	38.10	9	38.16	38.10	-8	47,113	-0.02%
2024/03/26	1.1	38.13	3	37.90	37.90	-1.9	49,405	0.00%
2024/03/25	8	38.89	7	38.80	38.55	1	53,777	0.00%
2024/03/22	6	38.38	25	38.84	38.65	-19	54,284	-0.04%
2024/03/21	2	38.28	18.9	38.38	38.40	-16.9	54,988	-0.03%
2024/03/20	13	38.03	11	38.09	37.90	2	54,984	0.00%
2024/03/19	8	37.38	11	37.35	37.20	-3	55,002	-0.01%
2024/03/18	3	36.78	20	37.00	36.90	-17	55,410	-0.03%
2024/03/15	2	36.63	15	36.75	37.00	-13	55,491	-0.02%
2024/03/14	1	36.70	0	0.00	36.65	1	55,260	0.00%
2024/03/13	1	37.15	11	37.18	36.70	-10	55,030	-0.02%
2024/03/12	6	36.60	12	36.59	37.20	-6	54,872	-0.01%
2024/03/11	4	36.80	3	37.06	36.90	1	54,603	0.00%
2024/03/08	3	36.88	7.2	36.76	36.65	-4.2	54,474	-0.01%
2024/03/07	51.5	36.87	31	36.29	36.55	20.5	54,118	0.04%
2024/03/06	15.1	37.70	7	37.80	37.55	8.1	53,599	0.02%
2024/03/05	40	37.95	27	37.67	37.80	13	53,461	0.02%
2024/03/04	81	38.86	66.2	39.21	38.00	14.8	52,965	0.03%
2024/03/01	1	36.55	1	36.60	36.70	0	49,312	0.00%
2024/02/29	3	36.00	2	36.30	36.50	1	49,162	0.00%
2024/02/27	26	37.13	48	36.99	36.50	-22	48,643	-0.05%
2024/02/26	3	36.07	1	36.00	36.00	2	47,815	0.00%
2024/02/23	7	36.57	5	36.45	36.20	2	47,759	0.00%
2024/02/22	15	36.97	11	36.92	36.75	4	47,852	0.01%
2024/02/21	6	36.56	4	36.61	36.75	2	47,736	0.00%
2024/02/20	3	36.78	1	36.65	36.80	2	47,744	0.00%
2024/02/19	9	36.34	10	36.53	36.90	-1	47,640	0.00%
2024/02/16	8	36.82	20	36.46	36.85	-12	47,432	-0.03%
2024/02/15	18	35.68	2	35.68	35.80	16	46,988	0.03%
2024/02/05	1	36.00	15	35.85	35.90	-14	46,768	-0.03%
2024/02/02	10	36.14	3	36.22	35.80	7	46,629	0.02%
2024/02/01	1	35.95	10	36.40	36.40	-9	46,487	-0.02%
2024/01/31	4	35.93	2.1	35.85	35.85	1.9	46,345	0.00%
2024/01/30	1	36.60	4	36.20	36.00	-3	46,228	-0.01%
2024/01/29	9.1	36.19	7.1	36.19	36.35	2	46,094	0.00%
2024/01/26	34.3	35.77	7	35.64	35.50	27.3	45,936	0.06%
2024/01/25	5	37.14	6	37.27	37.20	-1	45,153	0.00%
2024/01/24	7.2	37.00	4	37.50	36.85	3.2	44,784	0.01%
2024/01/23	15.2	37.25	5	37.40	37.55	10.2	44,688	0.02%
2024/01/22	82	37.15	38	37.43	37.60	44	44,242	0.10%
2024/01/19	8	35.93	13	35.77	36.30	-5	43,240	-0.01%
2024/01/18	42	35.12	25.1	34.82	34.80	16.9	42,754	0.04%
2024/01/17	1	34.70	0.1	34.90	34.55	0.9	42,118	0.00%
2024/01/16	18	35.08	4	34.94	35.00	14	41,998	0.03%
2024/01/15	6	35.85	36	35.95	35.55	-30	41,748	-0.07%
2024/01/12	26	35.50	13	35.52	35.60	13	41,713	0.03%
2024/01/11	7	35.89	8	36.03	36.10	-1	41,571	0.00%
2024/01/10	19.2	36.23	15.2	36.22	35.85	4	41,583	0.01%
2024/01/09	27	37.90	25.1	37.17	36.95	1.9	41,042	0.00%
2024/01/08	57	37.85	19	37.73	37.75	38	40,032	0.09%
2024/01/05	26.3	37.31	21	37.42	36.95	5.3	39,758	0.01%
2024/01/04	9	37.44	25	37.40	37.30	-16	39,379	-0.04%
2024/01/03	8	38.36	2	38.38	38.10	6	38,862	0.02%
2024/01/02	21	39.57	68	39.09	39.55	-47	38,130	-0.12%
2023/12/29	42	39.80	37.4	39.82	39.85	4.6	37,329	0.01%
2023/12/28	65	39.55	54	39.30	38.95	11	36,084	0.03%
2023/12/27	92	40.06	68	40.04	40.20	24	34,511	0.07%
2023/12/26	307	38.38	289.4	38.96	39.05	17.6	31,846	0.06%	大買/大賣/
2023/12/25	48	37.21	48.3	37.17	37.10	-0.3	29,191	0.00%
2023/12/22	16	36.31	39	36.10	36.10	-23	27,245	-0.08%
2023/12/21	64	37.05	94.3	37.15	36.70	-30.3	26,262	-0.12%
2023/12/20	102	36.77	162.1	37.03	37.40	-60.1	23,885	-0.25%	大買/大賣/
2023/12/19	5	34.01	11	33.98	34.00	-6	19,249	-0.03%
2023/12/18	34	34.70	65.2	35.10	34.60	-31.2	18,792	-0.17%
2023/12/15	0	0.00	21	33.15	33.05	-21	17,746	-0.12%
2023/12/14	28	33.76	17	34.02	33.65	11	17,422	0.06%
2023/12/13	11	33.15	72.1	33.15	33.75	-61.1	16,926	-0.36%
2023/12/12	9	32.36	7	32.26	32.00	2	16,677	0.01%
2023/12/11	10	32.06	28	31.94	32.20	-18	16,723	-0.11%
2023/12/08	2	31.40	5	31.24	31.20	-3	16,423	-0.02%
2023/12/07	4.1	31.14	1	31.20	30.95	3.1	16,698	0.02%
2023/12/06	8	31.26	54	31.28	31.25	-46	16,978	-0.27%
2023/12/05	2	30.35	5	30.43	30.40	-3	16,872	-0.02%
2023/12/04	2	30.85	7.1	30.74	30.60	-5.1	17,041	-0.03%
2023/12/01	19	30.48	1	30.95	30.35	18	17,274	0.10%
2023/11/30	3.3	30.60	1	30.85	30.90	2.3	17,485	0.01%
2023/11/29	0	0.00	33	30.95	30.75	-33	17,308	-0.19%
2023/11/28	2	30.85	17	30.89	30.65	-15	17,447	-0.09%
2023/11/27	14	30.55	1	30.85	30.35	13	18,073	0.07%
2023/11/24	5	30.49	5	30.48	30.25	0	18,300	0.00%
2023/11/22	18	30.83	8	31.09	30.80	10	19,074	0.05%
2023/11/21	12	30.98	115.1	31.09	31.20	-103.1	19,818	-0.52%	大賣/鉅額交易
2023/11/20	8	30.70	0	0.00	30.75	8	20,759	0.04%
2023/11/16	0.3	30.25	0	30.20	30.00	0.3	22,307	0.00%
2023/11/15	6	30.45	5	30.66	30.25	1	23,218	0.00%
2023/11/14	10	30.28	16	30.12	30.25	-6	24,883	-0.02%
2023/11/13	2	30.20	7	30.13	30.10	-5	27,522	-0.02%
2023/11/10	14	29.48	4	29.75	29.75	10	29,703	0.03%
2023/11/09	2	29.60	3	29.80	29.60	-1	33,727	0.00%
2023/11/08	1	30.00	6	29.98	29.95	-5	35,377	-0.01%
2023/11/07	3	29.30	0.2	29.55	29.40	2.8	35,719	0.01%
2023/11/06	2	29.68	5	29.77	29.80	-3	36,046	-0.01%
2023/11/02	2	29.10	20	29.28	29.10	-18	36,526	-0.05%
2023/11/01	18	28.59	14	28.72	28.70	4	36,874	0.01%
2023/10/31	8	28.19	23	28.30	28.05	-15	37,021	-0.04%
2023/10/30	14	28.88	13	28.84	28.80	1	37,252	0.00%
2023/10/27	30	29.13	10	29.60	29.05	20	37,367	0.05%
2023/10/26	0	0.00	6	28.93	29.05	-6	37,935	-0.02%
2023/10/25	9	29.34	4	29.61	29.05	5	38,055	0.01%
2023/10/24	3	29.42	40	28.90	29.45	-37	38,267	-0.10%
2023/10/23	4	28.59	1	28.45	28.45	3	38,367	0.01%
2023/10/20	4	28.66	0	0.00	28.80	4	39,091	0.01%
2023/10/19	1	29.30	1	29.35	29.25	0	39,612	0.00%
2023/10/18	50	28.64	19.3	28.84	28.95	30.7	40,159	0.08%
2023/10/17	2	29.50	11	29.55	29.35	-9	40,677	-0.02%
2023/10/16	5	29.46	31	29.40	29.50	-26	43,130	-0.06%
2023/10/13	22	29.98	3	30.20	30.20	19	46,846	0.04%
2023/10/12	46	30.71	16	31.05	30.80	30	48,229	0.06%
2023/10/11	6	30.54	0	0.00	30.80	6	48,798	0.01%
2023/10/06	25	30.55	20	30.50	30.50	5	50,264	0.01%
2023/10/05	12	30.65	12.2	30.85	30.85	-0.2	50,285	0.00%
2023/10/04	10	30.25	15	30.48	30.50	-5	50,368	-0.01%
2023/10/03	112	30.96	13	31.10	30.90	99	50,569	0.20%	大買/
2023/10/02	9	30.96	3	31.13	30.90	6	50,758	0.01%
2023/09/28	5	30.92	1	30.80	30.70	4	50,653	0.01%
2023/09/27	6	30.90	4.1	30.98	31.00	1.9	50,576	0.00%
2023/09/26	7	30.56	10	30.77	30.70	-3	50,905	-0.01%
2023/09/25	2	30.70	2	30.70	30.60	0	51,029	0.00%
2023/09/22	3	30.73	5	30.73	30.85	-2	51,327	0.00%
2023/09/21	3	30.07	5	30.47	30.55	-2	51,904	0.00%
2023/09/20	12	30.95	14	30.95	30.55	-2	51,754	0.00%
2023/09/19	13	30.99	5.1	30.96	30.95	7.9	51,653	0.02%
2023/09/18	25	31.09	14	31.08	31.05	11	51,861	0.02%
2023/09/15	8	31.63	23.1	31.75	31.80	-15.1	52,131	-0.03%
2023/09/14	21	31.82	19	31.87	31.85	2	52,095	0.00%
2023/09/13	4	31.16	11	31.33	31.40	-7	52,884	-0.01%
2023/09/12	4	31.33	5.2	30.96	31.35	-1.2	54,129	0.00%
2023/09/11	12	30.83	12	30.94	30.80	0	54,301	0.00%
2023/09/08	0	0.00	20	31.73	31.75	-20	54,225	-0.04%
2023/09/07	18	31.57	8	31.51	31.40	10	54,489	0.02%
2023/09/06	21	32.06	35	31.88	32.00	-14	54,459	-0.03%
2023/09/05	17	31.89	2	32.10	32.00	15	54,492	0.03%
2023/09/04	9	31.62	6	31.71	31.85	3	54,597	0.01%
2023/09/01	9	31.86	10	31.87	31.80	-1	54,596	0.00%
2023/08/31	86	32.03	51	31.89	31.90	35	54,525	0.06%
2023/08/30	27	32.96	27	32.95	32.90	0	54,063	0.00%
2023/08/29	42	33.22	14	33.41	33.35	28	54,588	0.05%
2023/08/28	6.2	32.87	35	32.66	33.00	-28.8	54,608	-0.05%
2023/08/25	16	33.10	9	33.19	33.15	7	55,001	0.01%
2023/08/24	66.3	34.52	48	34.12	33.95	18.3	54,612	0.03%
2023/08/23	19	34.38	42	34.42	34.40	-23	54,144	-0.04%
2023/08/22	82	35.10	60	34.96	34.75	22	54,201	0.04%
2023/08/21	104	35.11	71	34.93	34.65	33	53,634	0.06%	大買/
2023/08/18	192.3	35.58	156	35.23	34.75	36.3	53,128	0.07%	大買/大賣/
2023/08/17	315.2	36.87	350.9	36.83	37.00	-35.7	51,737	-0.07%	大買/大賣/
2023/08/16	138	35.24	120.1	34.91	35.95	17.9	49,308	0.04%	大買/大賣/
2023/08/15	258	35.30	317.7	35.47	35.80	-59.7	47,305	-0.13%	大買/大賣/
2023/08/14	52.3	32.90	115	32.86	32.75	-62.7	43,592	-0.14%	大賣/
2023/08/11	14.1	30.29	25	30.72	30.75	-10.9	42,224	-0.03%
2023/08/10	81	29.96	22	29.95	30.00	59	42,016	0.14%
2023/08/09	14	31.34	27	31.40	31.55	-13	41,821	-0.03%
2023/08/08	12	31.08	69	31.27	31.40	-57	41,932	-0.14%
2023/08/07	50.1	30.87	15	30.92	30.95	35.1	41,845	0.08%
2023/08/04	8	29.46	5.6	30.08	30.05	2.4	41,764	0.01%
2023/08/02	50	29.79	12	29.95	29.45	38	41,937	0.09%
2023/08/01	13	30.41	22	30.27	30.30	-9	41,504	-0.02%
2023/07/31	26	30.93	28	31.03	30.45	-2	41,356	0.00%
2023/07/28	6	30.89	12.2	30.99	31.30	-6.2	40,709	-0.02%
2023/07/27	20	31.26	20	31.23	30.95	0	40,510	0.00%
2023/07/26	8	31.26	9	31.47	31.65	-1	40,367	0.00%
2023/07/25	50	32.16	66	32.16	31.80	-16	40,130	-0.04%
2023/07/24	46	31.57	39	31.56	31.65	7	39,360	0.02%
2023/07/21	72	30.74	170	30.71	31.05	-98	38,783	-0.25%	大賣/
2023/07/20	127.1	30.58	69	30.77	30.45	58.1	38,203	0.15%	大買/
2023/07/19	310	31.63	277	31.79	31.10	33	37,560	0.09%	大買/大賣/
2023/07/18	412.8	34.98	217	34.95	34.45	195.8	35,272	0.56%	大買/大賣/鉅額交易
2023/07/17	60.1	32.16	54.2	32.75	33.55	5.9	31,798	0.02%
2023/07/14	56	30.27	109	30.34	30.50	-53	30,673	-0.17%	大賣/
2023/07/13	107	31.48	210	30.88	30.55	-103	30,077	-0.34%	大買/大賣/鉅額交易
2023/07/12	7	29.33	14.1	29.33	29.55	-7.1	28,557	-0.02%
2023/07/11	13	28.65	12.1	28.86	28.95	0.9	28,473	0.00%
2023/07/10	64	29.05	53	28.66	28.70	11	28,477	0.04%
2023/07/07	134	29.11	68	29.17	29.20	66	28,339	0.23%	大買/
2023/07/06	32	29.69	30.3	30.07	29.80	1.7	28,080	0.01%
2023/07/05	45	30.13	10	30.50	30.05	35	27,977	0.13%
2023/07/04	48	30.10	94	30.02	30.25	-46	28,041	-0.16%
2023/07/03	8	29.74	30	29.70	29.70	-22	27,839	-0.08%
2023/06/30	53	29.00	21	29.20	29.25	32	27,788	0.12%
2023/06/29	1	30.05	5	30.12	29.50	-4	27,774	-0.01%
2023/06/28	17	28.86	65	28.98	29.05	-48	27,222	-0.18%
2023/06/27	61	28.75	37.1	28.80	28.75	23.9	27,184	0.09%
2023/06/26	7	28.84	5.1	29.16	29.10	1.9	27,173	0.01%
2023/06/21	19.1	29.07	20	29.21	29.35	-0.9	27,009	0.00%
2023/06/20	4	28.46	36	28.45	28.90	-32	26,804	-0.12%
2023/06/19	106	28.16	46	28.42	28.55	60	26,509	0.23%	大買/
2023/06/16	32	29.86	33.2	29.59	29.90	-1.2	25,537	0.00%
2023/06/15	15	28.53	0	0.00	28.70	15	24,314	0.06%
2023/06/14	16.1	28.58	7	28.58	28.55	9.1	24,163	0.04%
2023/06/13	11	28.82	35	28.95	29.00	-24	24,213	-0.10%
2023/06/12	18	28.42	1	29.00	28.50	17	23,926	0.07%
2023/06/09	1	28.65	74	28.69	28.85	-73	23,889	-0.31%
2023/06/08	51	28.12	40.1	28.53	28.20	10.9	23,909	0.05%
2023/06/07	52.1	28.11	24	28.27	28.45	28.1	23,649	0.12%
2023/06/06	9	27.99	7	28.06	28.00	2	23,409	0.01%
2023/06/05	42	28.33	23	28.29	28.25	19	23,204	0.08%
2023/06/02	26	28.12	90	28.27	28.40	-64	22,916	-0.28%
2023/06/01	11.1	26.96	1	27.40	27.30	10.1	22,195	0.05%
2023/05/31	10	27.75	20	27.58	27.85	-10	21,705	-0.05%
2023/05/30	16.2	27.33	1	27.25	27.55	15.2	20,963	0.07%
2023/05/29	75	28.13	22	28.14	28.15	53	20,625	0.26%
2023/05/26	7	27.42	4	27.43	27.55	3	19,923	0.02%
2023/05/25	4	26.90	32	27.11	27.35	-28	19,340	-0.14%
2023/05/24	3	26.48	23	26.75	27.00	-20	18,896	-0.11%
2023/05/23	17	26.34	7	26.41	26.45	10	18,417	0.05%
2023/05/22	14	26.75	10.5	26.81	26.70	3.5	18,037	0.02%
2023/05/19	3	26.30	34.3	26.42	26.40	-31.3	17,650	-0.18%
2023/05/18	1.2	26.38	4	26.71	26.45	-2.8	17,539	-0.02%
2023/05/17	30	26.35	52	26.26	26.35	-22	17,261	-0.13%
2023/05/16	0	0.00	11	25.95	26.00	-11	16,926	-0.06%
2023/05/15	0	0.00	31.1	25.89	25.90	-31.1	16,867	-0.18%
2023/05/12	1.3	25.81	8	25.73	25.85	-6.8	16,744	-0.04%
2023/05/11	1.3	25.81	8	25.73	25.85	-6.8	16,429	-0.04%
2023/05/10	2.1	25.47	19	25.47	25.60	-17	16,053	-0.11%
2023/05/09	5	25.33	34	25.32	25.35	-29	15,868	-0.18%
2023/05/08	3	24.55	11.2	24.41	24.60	-8.2	15,673	-0.05%
2023/05/05	1	24.15	0	0.00	24.15	1	15,584	0.01%
2023/05/03	0	0.00	1	24.15	24.40	-1	15,683	-0.01%
2023/05/02	2	24.25	1.1	24.07	24.30	0.9	15,828	0.01%
2023/04/28	0	0.00	2	23.93	23.95	-2	15,869	-0.01%
2023/04/27	5	23.67	1	23.85	23.75	4	15,757	0.03%
2023/04/26	14	23.71	1	23.70	23.75	13	15,773	0.08%
2023/04/25	18	23.75	1	23.65	23.70	17	15,642	0.11%
2023/04/24	10.5	23.91	10	23.90	23.95	0.5	15,494	0.00%
2023/04/21	5	24.56	0	0.00	24.40	5	15,237	0.03%
2023/04/20	29	24.33	13	24.15	24.15	16	14,956	0.11%
2023/04/19	2	25.15	31	25.61	25.65	-29	14,496	-0.20%
2023/04/18	3	25.10	77.2	25.12	25.15	-74.2	13,798	-0.54%
2023/04/17	14	25.18	15.1	25.12	25.15	-1.1	13,663	-0.01%
2023/04/14	0	0.00	4	25.46	25.25	-4	13,369	-0.03%
2023/04/13	8	25.66	11	25.67	25.55	-3	13,242	-0.02%
2023/04/12	4	25.60	14	25.74	25.75	-10	13,085	-0.08%
2023/04/11	3	25.68	2	25.75	25.75	1	12,964	0.01%
2023/04/10	4	25.65	1	25.70	25.65	3	12,817	0.02%
2023/04/07	2	25.60	15.2	25.59	25.65	-13.2	12,730	-0.10%
2023/04/06	2	25.35	2.3	25.27	25.45	-0.3	12,503	0.00%
2023/03/31	38	25.35	32	25.45	25.25	6	12,322	0.05%
2023/03/30	2	25.20	28	25.02	25.25	-26	12,469	-0.21%
2023/03/29	2	24.75	0	0.00	24.80	2	12,536	0.02%
2023/03/28	5	24.70	0	0.00	24.70	5	12,867	0.04%
2023/03/27	4	24.80	0	0.00	24.75	4	13,389	0.03%
2023/03/24	2	24.70	1	24.80	24.70	1	13,798	0.01%
2023/03/23	8	24.81	54.3	24.79	24.85	-46.3	13,642	-0.34%
2023/03/22	0	0.00	3	24.67	24.70	-3	13,471	-0.02%
2023/03/21	1	24.40	16	24.37	24.30	-15	13,442	-0.11%
2023/03/20	35	23.98	6	24.05	24.00	29	13,388	0.22%
2023/03/17	4	24.20	1	24.15	24.20	3	13,338	0.02%
2023/03/16	0	0.00	10	23.86	24.20	-10	13,026	-0.08%
2023/03/15	10	24.30	0	0.00	24.25	10	12,778	0.08%
2023/03/14	6	24.33	0	0.00	24.35	6	12,691	0.05%
2023/03/13	0	0.00	45	24.47	24.65	-45	12,629	-0.36%
2023/03/10	3	24.50	4	24.58	24.65	-1	12,437	-0.01%
2023/03/09	0	0.00	6	24.77	24.75	-6	12,385	-0.05%
2023/03/07	4	24.75	5	24.76	24.85	-1	12,695	-0.01%
2023/03/06	0	0.00	75.3	24.70	24.85	-75.3	12,786	-0.59%
2023/03/03	0	0.00	1	24.40	24.40	-1	12,706	-0.01%
2023/03/02	0	0.00	1	24.30	24.25	-1	12,801	-0.01%
2023/03/01	0	0.00	6	24.28	24.25	-6	12,786	-0.05%
2023/02/24	0	0.00	11	24.20	24.15	-11	12,860	-0.09%
2023/02/23	2	24.15	1	24.10	24.15	1	12,846	0.01%
2023/02/22	0	23.75	0	23.65	23.70	0	12,771	0.00%
2023/02/21	0	0.00	0	23.65	23.65	0	12,798	0.00%
2023/02/20	0	0.00	1	23.50	23.60	-1	12,920	-0.01%
2023/02/14	0	0.00	2	23.50	23.50	-2	12,968	-0.02%
2023/02/13	2	23.65	0	0.00	23.70	2	12,924	0.02%
2023/02/09	8	23.58	0	0.00	23.55	8	12,789	0.06%
2023/02/08	0	0.00	2	23.53	23.50	-2	12,855	-0.02%
2023/02/07	4	23.55	36	23.58	23.60	-32	12,873	-0.25%
2023/02/06	2	23.50	10	23.41	23.40	-8	12,765	-0.06%
2023/02/02	0	0.00	4	22.96	23.05	-4	12,592	-0.03%
2023/02/01	5	22.72	38	22.75	22.80	-33	12,490	-0.26%
2023/01/31	12.1	22.74	0	0.00	22.60	12.1	12,547	0.10%
2023/01/30	4	22.93	0	0.00	23.20	4	12,313	0.03%
2023/01/17	2	22.80	1	22.80	22.85	1	12,125	0.01%
2023/01/16	41	22.70	0	0.00	22.75	41	12,192	0.34%
2023/01/13	2	22.88	2	22.70	22.70	0	12,389	0.00%
2023/01/11	20	23.05	2	22.95	22.90	18	12,773	0.14%
2023/01/10	0	0.00	8	23.21	23.25	-8	12,964	-0.06%
2023/01/09	0	0.00	118	23.25	23.30	-118	13,108	-0.90%	大賣/鉅額交易
2023/01/06	11	23.00	0	0.00	23.05	11	13,176	0.08%
2023/01/05	1	22.90	0	23.25	23.00	1	13,362	0.01%
2023/01/04	1	23.05	15	23.25	23.05	-14	13,407	-0.10%
2023/01/03	0	0.00	18	23.20	23.20	-18	13,536	-0.13%
2022/12/30	0	0.00	54	23.11	23.05	-54	13,484	-0.40%
2022/12/29	0	0.00	1	23.05	23.05	-1	13,441	-0.01%
2022/12/28	0	0.00	1	22.95	22.95	-1	13,509	-0.01%
2022/12/27	0	0.00	25	23.05	23.00	-25	13,663	-0.18%
2022/12/26	0	0.00	19	22.98	23.00	-19	13,737	-0.14%
2022/12/22	0	0.00	20	22.90	22.85	-20	14,309	-0.14%
2022/12/21	0	0.00	3	22.80	22.85	-3	14,272	-0.02%
2022/12/20	0	0.00	2	22.70	22.70	-2	14,104	-0.01%
2022/12/19	2	22.25	8	22.64	22.85	-6	13,870	-0.04%
2022/12/16	1	21.80	1	22.85	22.85	0	13,275	0.00%
2022/12/14	0	0.00	17	21.93	22.00	-17	13,622	-0.12%
2022/12/13	4	21.68	0	0.00	21.70	4	13,995	0.03%
2022/12/12	5	21.62	22	21.80	21.95	-17	14,126	-0.12%
2022/12/09	14	21.84	6	21.81	21.95	8	14,698	0.05%
2022/12/07	0	0.00	10	21.50	21.65	-10	14,967	-0.07%
2022/12/05	11	21.76	4	21.79	21.85	7	14,939	0.05%
2022/12/02	6	21.53	12	21.55	21.55	-6	14,949	-0.04%
2022/12/01	3	21.57	1	21.55	21.55	2	14,917	0.01%
2022/11/30	12	21.35	0	0.00	21.65	12	14,812	0.08%
2022/11/29	5	21.42	0	0.00	21.50	5	14,615	0.03%
2022/11/28	0	0.00	1	21.40	21.75	-1	14,614	-0.01%
2022/11/25	3	21.45	1	21.55	21.60	2	14,694	0.01%
2022/11/24	2	21.20	45	21.66	21.85	-43	14,705	-0.29%
2022/11/23	1	21.05	0	0.00	21.05	1	14,700	0.01%
2022/11/22	15.1	20.79	0	0.00	20.90	15.1	14,772	0.10%
2022/11/21	9	21.08	0	0.00	21.10	9	14,560	0.06%
2022/11/18	3	21.50	0	0.00	21.65	3	14,424	0.02%
2022/11/17	2	21.40	0	0.00	21.60	2	14,440	0.01%
2022/11/14	9	21.86	0	0.00	22.00	9	14,450	0.06%
2022/11/11	39	21.93	1	21.95	22.05	38	14,255	0.27%
2022/11/10	10	21.70	0	0.00	21.75	10	14,210	0.07%
2022/11/09	1	21.75	2	21.75	21.80	-1	14,301	-0.01%
2022/11/08	1	21.30	5	21.35	21.45	-4	14,680	-0.03%
2022/11/07	0	0.00	6	21.32	21.45	-6	14,641	-0.04%
2022/11/04	0	0.00	1	21.10	21.30	-1	14,700	-0.01%
2022/11/02	30	20.95	0	0.00	21.15	30	14,700	0.20%
2022/11/01	5	20.93	0	0.00	20.90	5	14,687	0.03%
2022/10/31	0	0.00	7	20.85	21.10	-7	14,710	-0.05%
2022/10/28	1	20.75	1	20.70	20.75	0	14,713	0.00%
2022/10/27	3	20.67	0	0.00	20.60	3	14,779	0.02%
2022/10/26	6	20.60	8	20.61	20.55	-2	14,771	-0.01%
2022/10/25	5	20.65	1	20.70	20.75	4	14,761	0.03%
2022/10/24	31	20.78	0	0.00	20.75	31	14,776	0.21%
2022/10/21	12	20.87	0	0.00	20.85	12	14,742	0.08%
2022/10/20	5	20.90	0	0.00	21.05	5	14,553	0.03%
2022/10/19	1	21.00	0	0.00	21.05	1	14,367	0.01%
2022/10/18	12	21.07	0	0.00	21.15	12	14,133	0.08%
2022/10/14	5	21.47	0	0.00	21.40	5	14,140	0.04%
2022/10/12	1	21.35	1	21.40	21.50	0	14,308	0.00%
2022/10/11	5	21.35	20	21.63	21.35	-15	14,472	-0.10%
2022/10/05	1	21.80	0	0.00	21.70	1	14,545	0.01%
2022/09/30	1	21.65	1	21.70	21.70	0	14,324	0.00%
2022/09/29	12	21.72	0	0.00	21.75	12	14,197	0.08%
2022/09/28	2	21.73	0	0.00	21.70	2	14,069	0.01%
2022/09/27	1	21.80	14	21.80	21.80	-13	13,909	-0.09%
2022/09/23	4	22.18	2	22.15	22.10	2	13,858	0.01%
2022/09/22	17	22.20	2	22.20	22.05	15	14,166	0.11%
2022/09/21	1	22.25	0	0.00	22.25	1	13,819	0.01%
2022/09/20	1	22.55	0	0.00	22.70	1	13,482	0.01%
2022/09/16	10	22.49	0	0.00	22.50	10	12,936	0.08%
2022/09/15	5	22.96	7	22.87	22.80	-2	12,394	-0.02%
2022/09/14	5	22.66	0	0.00	22.55	5	12,235	0.04%
2022/09/13	0	0.00	5	23.15	23.15	-5	12,225	-0.04%
2022/09/12	0	0.00	2	23.05	23.00	-2	12,357	-0.02%
2022/09/08	17	22.49	1	22.80	23.00	16	12,637	0.13%
2022/09/07	1	22.40	0	0.00	22.45	1	12,564	0.01%
2022/09/05	2	22.50	8.3	22.50	22.55	-6.3	12,499	-0.05%
2022/09/02	2	22.53	0	0.00	22.40	2	12,609	0.02%
2022/08/30	0	0.00	3	22.73	22.70	-3	12,297	-0.02%
2022/08/29	3	22.67	0	0.00	22.65	3	12,292	0.02%
2022/08/26	10	23.10	7	23.15	23.00	3	12,167	0.02%
2022/08/25	0	0.00	99	23.10	23.15	-99	12,192	-0.81%
2022/08/24	4	22.90	1	23.00	22.95	3	12,345	0.02%
2022/08/23	1.1	22.95	10	22.90	22.90	-8.9	12,858	-0.07%
2022/08/22	4	22.85	4	23.06	23.15	0	12,917	0.00%
2022/08/19	0	0.00	1	22.95	22.90	-1	12,878	-0.01%
2022/08/18	0	0.00	2	22.65	22.75	-2	12,949	-0.02%
2022/08/17	2	22.45	0	0.00	22.60	2	13,083	0.02%
2022/08/16	6	22.43	30	22.60	22.50	-24	13,170	-0.18%
2022/08/15	95	22.52	0	0.00	22.45	95	13,258	0.72%
2022/08/12	0	0.00	30	23.18	23.05	-30	12,964	-0.23%
2022/08/11	10	23.10	4	23.18	23.25	6	13,032	0.05%
2022/08/10	2	22.98	8	23.05	23.00	-6	13,266	-0.05%
2022/08/09	1	22.95	3	23.10	23.10	-2	13,341	-0.01%
2022/08/08	7	22.95	0	0.00	23.10	7	13,627	0.05%
2022/08/04	40	22.85	3	23.05	22.85	37	14,223	0.26%
2022/08/03	0	0.00	6	22.93	23.10	-6	14,339	-0.04%
2022/08/02	2	22.85	0	0.00	22.95	2	14,540	0.01%
2022/08/01	0.5	23.00	1	22.95	23.10	-0.5	14,559	0.00%
2022/07/29	26	22.78	0	0.00	22.80	26	14,703	0.18%
2022/07/28	1	22.95	2	23.00	23.05	-1	14,760	-0.01%
2022/07/27	1	22.80	0	0.00	22.95	1	14,909	0.01%
2022/07/25	0	0.00	3	22.55	22.80	-3	15,025	-0.02%
2022/07/22	1	22.45	4	22.54	22.70	-3	15,281	-0.02%
2022/07/20	2	22.00	8	22.10	22.10	-6	15,553	-0.04%
2022/07/19	2	21.73	0	0.00	21.95	2	15,823	0.01%
2022/07/18	6.5	21.78	1	21.90	21.90	5.5	16,960	0.03%
2022/07/15	1	21.90	0	0.00	21.85	1	17,240	0.01%
2022/07/14	12	22.03	0	0.00	22.00	12	17,639	0.07%
2022/07/13	10	22.05	0	0.00	22.25	10	17,912	0.06%
2022/07/12	2	21.55	0	0.00	21.85	2	18,063	0.01%
2022/07/07	0	0.00	20	21.70	21.65	-20	18,463	-0.11%
2022/07/06	10.3	21.76	5	21.60	21.40	5.3	18,669	0.03%
2022/07/04	2.2	22.26	0	0.00	22.30	2.2	18,905	0.01%
2022/07/01	2	22.30	2	22.50	22.40	0	19,240	0.00%
2022/06/29	1	22.60	0	0.00	22.55	1	18,902	0.01%
2022/06/24	1	22.70	0	0.00	22.75	1	18,983	0.01%
2022/06/21	1	22.35	45	22.88	22.95	-44	18,967	-0.23%
2022/06/20	11	22.21	59	22.64	22.35	-48	18,967	-0.25%
2022/06/15	0	0.00	2	22.98	22.85	-2	18,990	-0.01%
2022/06/13	4	22.71	8	22.97	23.00	-4	20,222	-0.02%
2022/06/10	2	22.90	3	23.05	23.00	-1	20,165	0.00%
2022/06/09	2	23.15	0	0.00	23.00	2	20,190	0.01%
2022/06/07	1	23.00	0	0.00	23.00	1	20,200	0.00%
2022/06/06	0	0.00	0.1	23.15	23.20	-0.1	20,134	0.00%
2022/06/02	0	0.00	7	23.04	23.10	-7	20,300	-0.03%
2022/06/01	21	23.13	6	23.18	23.05	15	20,525	0.07%
2022/05/31	0	0.00	6	22.99	23.00	-6	20,364	-0.03%
2022/05/30	10	22.90	0	0.00	22.95	10	19,828	0.05%
2022/05/27	0	0.00	0	22.80	22.80	0	19,772	0.00%
2022/05/26	1	22.60	1	22.70	22.50	0	19,786	0.00%
2022/05/24	3	22.30	0	0.00	22.20	3	19,892	0.02%
2022/05/23	24	22.28	0	0.00	22.20	24	19,825	0.12%
2022/05/20	9	22.61	2	22.55	22.60	7	19,757	0.04%
2022/05/19	1	22.85	20	23.00	22.90	-19	19,647	-0.10%
2022/05/18	1	22.90	6	23.05	23.05	-5	19,607	-0.03%
2022/05/17	5	22.92	0	0.00	22.90	5	19,367	0.03%
2022/05/16	1	22.50	20	22.89	23.00	-19	19,276	-0.10%
2022/05/13	6	22.39	0	0.00	22.90	6	19,087	0.03%
2022/05/12	2	22.90	0	0.00	23.00	2	18,806	0.01%
2022/05/11	3	22.85	1	22.90	23.00	2	18,636	0.01%
2022/05/10	1	23.10	7	22.88	23.05	-6	18,654	-0.03%
2022/05/06	2	22.55	1	22.50	22.60	1	18,525	0.01%
2022/05/05	14	22.69	5	22.80	22.55	9	18,546	0.05%
2022/05/04	1	22.30	2	22.58	22.65	-1	18,562	-0.01%
2022/05/03	1	22.25	0	0.00	22.10	1	18,536	0.01%
2022/04/29	7	22.18	1	22.20	22.25	6	18,661	0.03%
2022/04/28	27.1	21.86	2	21.93	22.00	25.1	18,851	0.13%
2022/04/27	30.1	22.03	7	22.06	22.10	23.1	18,641	0.12%
2022/04/26	1	22.35	8	22.44	22.60	-7	18,406	-0.04%
2022/04/25	26.1	22.22	5	22.31	22.20	21.1	18,360	0.11%
2022/04/22	67.1	22.85	3	22.85	22.80	64.1	17,961	0.36%
2022/04/21	46	25.30	79	25.42	25.40	-33	16,765	-0.20%
2022/04/20	3	25.27	4	25.24	25.20	-1	16,338	-0.01%
2022/04/19	10	25.29	0	0.00	25.20	10	16,006	0.06%
2022/04/18	5	25.32	2.4	25.38	25.40	2.6	15,785	0.02%
2022/04/15	11.2	25.28	10	25.20	25.45	1.2	15,557	0.01%
2022/04/14	2.5	25.52	0	0.00	25.40	2.5	15,513	0.02%
2022/04/13	11	25.45	0	0.00	25.70	11	15,426	0.07%
2022/04/12	6	25.38	9	25.51	25.35	-3	15,428	-0.02%
2022/04/11	3	25.73	14	25.74	25.65	-11	15,208	-0.07%
2022/04/08	39	26.12	0	0.00	26.15	39	14,879	0.26%
2022/04/07	7	26.28	2	26.33	26.05	5	14,650	0.03%
2022/04/06	4.1	26.61	18	26.65	26.90	-13.9	14,276	-0.10%
2022/04/01	0	0.00	2	26.65	26.90	-2	14,110	-0.01%
2022/03/31	2	26.85	3	26.92	26.80	-1	14,020	-0.01%
2022/03/30	1	26.90	0	0.00	26.90	1	13,893	0.01%
2022/03/29	3	27.00	0	0.00	26.95	3	14,007	0.02%
2022/03/28	0	0.00	0.3	27.05	27.20	-0.3	14,061	0.00%
2022/03/25	0	0.00	3	26.83	27.00	-3	14,183	-0.02%
2022/03/24	19	26.79	0	0.00	26.90	19	14,299	0.13%
2022/03/23	5	26.82	0	0.00	26.75	5	14,477	0.03%
2022/03/22	4	26.75	4	26.89	27.00	0	14,460	0.00%
2022/03/21	5.1	26.85	0	0.00	26.80	5.1	14,428	0.04%
2022/03/18	14	26.93	2.5	26.94	27.00	11.5	14,336	0.08%
2022/03/17	23	27.04	16	26.84	26.80	7	14,138	0.05%
2022/03/16	15.5	26.61	46	26.83	27.00	-30.5	14,342	-0.21%
2022/03/15	5	25.80	0	0.00	25.80	5	13,601	0.04%
2022/03/14	5	25.87	5.1	25.81	25.90	-0.1	13,626	0.00%
2022/03/11	0	0.00	1	25.80	25.85	-1	13,620	-0.01%
2022/03/09	2	25.10	0.1	25.20	25.30	1.9	13,886	0.01%
2022/03/08	2.1	25.01	5	25.20	25.10	-2.9	13,954	-0.02%
2022/03/07	4	25.19	2	25.05	25.35	2	13,844	0.01%
2022/03/04	0.2	25.75	2	25.70	25.70	-1.8	14,002	-0.01%
2022/03/02	2	25.75	1	25.85	25.75	1	14,040	0.01%
2022/03/01	0	0.00	38	25.60	25.80	-38	13,999	-0.27%
2022/02/25	0	0.00	10	25.20	25.40	-10	13,959	-0.07%
2022/02/24	1	25.35	3	25.42	25.50	-2	13,889	-0.01%
2022/02/22	3	25.57	12	25.45	25.85	-9	13,908	-0.06%
2022/02/21	0	0.00	0	25.70	25.65	0	13,934	0.00%
2022/02/18	1	25.65	2	25.70	25.75	-1	14,037	-0.01%
2022/02/16	2	25.35	6	25.40	25.35	-4	14,317	-0.03%
2022/02/15	3.1	25.32	0	0.00	25.25	3.1	14,661	0.02%
2022/02/14	4	25.45	3	25.38	25.50	1	14,562	0.01%
2022/02/10	0	0.00	1	25.65	25.70	-1	14,630	-0.01%
2022/02/09	5	25.45	4	25.63	25.80	1	14,471	0.01%
2022/02/08	0	0.00	8	25.50	25.55	-8	14,365	-0.06%
2022/02/07	5	25.10	1	25.20	25.15	4	14,350	0.03%
2022/01/25	2	25.20	14	25.14	25.25	-12	14,108	-0.09%
2022/01/24	2	25.20	11	25.06	25.45	-9	14,016	-0.06%
2022/01/21	1	25.05	14	25.31	25.45	-13	13,937	-0.09%
2022/01/20	0	0.00	1	25.30	25.45	-1	13,623	-0.01%
2022/01/19	0	0.00	19	25.33	25.45	-19	13,645	-0.14%
2022/01/18	1	25.65	26	25.48	25.45	-25	13,570	-0.18%
2022/01/17	4	25.16	8	25.24	25.30	-4	13,371	-0.03%
2022/01/14	3	24.85	18	25.08	25.15	-15	13,448	-0.11%
2022/01/13	3	24.95	4	25.00	25.00	-1	13,383	-0.01%
2022/01/12	12	24.86	5	24.98	24.90	7	13,374	0.05%
2022/01/11	15	24.94	4	24.93	25.00	11	13,316	0.08%
2022/01/10	2	24.73	4	24.71	24.85	-2	13,251	-0.02%
2022/01/07	2	24.70	55	24.71	24.75	-53	13,251	-0.40%
2022/01/06	3	24.50	5	24.59	24.65	-2	13,149	-0.02%
2022/01/05	2	24.53	3	24.53	24.55	-1	13,282	-0.01%
2022/01/04	0	0.00	5.2	24.30	24.35	-5.2	13,433	-0.04%
2022/01/03	1	24.25	2	24.28	24.30	-1	13,452	-0.01%
2021/12/30	0	0.00	1	24.10	24.20	-1	13,610	-0.01%
2021/12/29	2	24.15	0.2	24.25	24.25	1.8	13,801	0.01%
2021/12/28	0	0.00	23	24.14	24.20	-23	13,908	-0.17%
2021/12/27	15	24.05	0	0.00	24.15	15	14,016	0.11%
2021/12/24	0	0.00	40	24.00	24.05	-40	14,162	-0.28%
2021/12/23	33	23.87	117	23.95	23.80	-84	14,345	-0.59%	大賣/
2021/12/22	20	23.81	20	24.00	24.00	0	14,331	0.00%
2021/12/21	15.1	23.88	5	24.00	23.85	10.1	14,301	0.07%
2021/12/20	6	23.93	8	23.98	23.90	-2	14,237	-0.01%
2021/12/17	10	24.00	1	24.10	24.00	9	14,247	0.06%
2021/12/16	20	23.98	10	24.10	24.00	10	14,259	0.07%
2021/12/15	20	23.88	0	0.00	23.75	20	14,593	0.14%
2021/12/14	4	23.89	5	23.80	23.85	-1	14,837	-0.01%
2021/12/13	55	24.25	0	0.00	24.05	55	14,932	0.37%
2021/12/10	39	24.36	47	24.44	24.30	-8	15,016	-0.05%
2021/12/09	17	23.76	64	23.89	24.00	-47	14,564	-0.32%
2021/12/08	2	23.65	2	23.75	23.60	0	14,393	0.00%
2021/12/07	1	23.65	0	0.00	23.75	1	14,292	0.01%
2021/12/06	6	23.81	86	23.78	23.85	-80	14,248	-0.56%
2021/12/03	1	23.35	0	0.00	23.30	1	14,120	0.01%
2021/12/02	2	23.35	0	0.00	23.35	2	14,198	0.01%
2021/12/01	3	23.43	15	23.38	23.45	-12	14,217	-0.08%
2021/11/30	19	23.38	0.1	23.50	23.15	18.9	14,157	0.13%
2021/11/29	0	0.00	1	23.30	23.35	-1	13,775	-0.01%
2021/11/26	20	23.43	4	23.55	23.40	16	13,747	0.12%
2021/11/25	12	23.63	0	0.00	23.60	12	13,801	0.09%
2021/11/24	5	23.67	20	23.70	23.75	-15	13,816	-0.11%
2021/11/23	3	23.35	3	23.65	23.55	0	13,803	0.00%
2021/11/22	122	23.45	0	0.00	23.55	122	13,715	0.89%	大買/鉅額交易
2021/11/19	4	23.44	0	0.00	23.55	4	13,665	0.03%
2021/11/18	46	23.58	1	23.60	23.60	45	13,652	0.33%
2021/11/17	15	23.61	4	23.74	23.75	11	13,573	0.08%
2021/11/16	4	23.56	10	23.75	23.70	-6	13,647	-0.04%
2021/11/15	36	23.64	6	23.67	23.70	30	13,673	0.22%
2021/11/12	62	23.87	0	0.00	23.90	62	13,587	0.46%
2021/11/11	0	0.00	2	24.03	24.10	-2	13,693	-0.01%
2021/11/10	12	24.09	3	24.05	24.15	9	13,861	0.06%
2021/11/09	6	24.25	1	24.30	24.35	5	13,777	0.04%
2021/11/08	2	24.25	10	24.33	24.40	-8	13,820	-0.06%
2021/11/04	4	24.30	0	0.00	24.30	4	14,145	0.03%
2021/11/03	10	24.25	6	24.45	24.55	4	14,093	0.03%
2021/11/02	0	0.00	3	24.45	24.20	-3	14,152	-0.02%
2021/11/01	22	24.24	8	24.25	24.20	14	14,143	0.10%
2021/10/29	12	24.50	0	0.00	24.45	12	14,135	0.08%
2021/10/28	2.1	24.70	1	24.70	24.85	1.1	14,038	0.01%
2021/10/27	0.3	24.80	4	24.74	24.80	-3.7	14,068	-0.03%
2021/10/26	0	0.00	4	24.55	24.60	-4	14,283	-0.03%
2021/10/22	0	0.00	3	24.23	24.30	-3	14,325	-0.02%
2021/10/21	0	0.00	5	24.08	24.00	-5	14,203	-0.04%
2021/10/20	0	0.00	8	24.04	23.90	-8	14,157	-0.06%
2021/10/19	10	23.93	3	24.08	23.90	7	14,188	0.05%
2021/10/18	4	24.00	11	24.15	24.05	-7	14,411	-0.05%
2021/10/15	33	24.02	6	24.04	24.05	27	14,547	0.19%
2021/10/14	2	24.20	2	24.20	24.15	0	14,556	0.00%
2021/10/13	14	24.19	14	24.21	24.10	0	14,681	0.00%
2021/10/12	11	24.14	12	24.23	24.10	-1	14,657	-0.01%
2021/10/08	4	24.10	0	0.00	24.15	4	14,498	0.03%
2021/10/07	2	24.10	4	24.18	24.15	-2	14,633	-0.01%
2021/10/06	4	23.89	5	23.78	23.90	-1	14,678	-0.01%
2021/10/05	2	23.38	8	23.38	23.40	-6	14,554	-0.04%
2021/10/04	11	23.60	19	23.57	23.60	-8	14,670	-0.05%
2021/10/01	3	23.37	4	23.39	23.60	-1	14,639	-0.01%
2021/09/30	5	23.56	5	23.80	23.60	0	14,627	0.00%
2021/09/29	5	23.62	90	23.59	23.85	-85	14,576	-0.58%
2021/09/28	10	23.95	21	23.95	24.00	-11	14,479	-0.08%
2021/09/27	5	24.21	2	24.23	24.30	3	14,433	0.02%
2021/09/24	12	24.05	11	24.09	24.15	1	14,547	0.01%
2021/09/23	4	24.09	29	24.09	24.00	-25	14,687	-0.17%
2021/09/22	3	23.17	198	23.66	24.05	-195	14,591	-1.34%	大賣/鉅額交易
2021/09/17	13	23.58	5	23.65	23.50	8	14,235	0.06%
2021/09/16	5	23.45	7	23.55	23.60	-2	14,007	-0.01%
2021/09/15	1	23.45	33	23.36	23.40	-32	14,018	-0.23%
2021/09/14	0	0.00	67	23.07	23.10	-67	14,051	-0.48%
2021/09/13	3	22.87	21.1	22.94	22.90	-18.1	14,292	-0.13%
2021/09/10	0	0.00	1	22.80	22.80	-1	14,456	-0.01%
2021/09/09	14	22.80	3	22.78	22.65	11	14,787	0.07%
2021/09/08	2	22.73	1	23.05	22.80	1	15,007	0.01%
2021/09/07	10	23.00	66	22.98	23.00	-56	15,172	-0.37%
2021/09/06	3	22.72	0	0.00	22.65	3	15,204	0.02%
2021/09/03	1	22.80	1	22.80	22.80	0	15,320	0.00%
2021/09/02	56	22.65	2	22.60	22.55	54	15,551	0.35%
2021/09/01	1	22.90	52	22.80	22.85	-51	15,757	-0.32%
2021/08/31	3	22.80	5	22.86	22.90	-2	15,853	-0.01%
2021/08/30	1	22.55	5	22.65	22.70	-4	15,925	-0.03%
2021/08/26	5	22.36	0	0.00	22.45	5	16,008	0.03%
2021/08/25	8	22.48	1	22.50	22.55	7	16,117	0.04%
2021/08/24	2	22.53	1	22.50	22.55	1	16,090	0.01%
2021/08/23	51	22.45	0	0.00	22.35	51	16,045	0.32%
2021/08/20	18	22.33	49	22.35	22.35	-31	16,081	-0.19%
2021/08/19	4	22.15	23	22.22	22.30	-19	16,144	-0.12%
2021/08/18	59	22.10	5	22.30	22.30	54	15,964	0.34%
2021/08/17	3	22.17	75	22.12	22.30	-72	15,900	-0.45%
2021/08/16	1	21.80	50	21.75	21.70	-49	15,513	-0.32%
2021/08/13	1	21.65	2	21.65	21.65	-1	16,457	-0.01%
2021/08/12	27	21.61	4	21.55	21.55	23	16,734	0.14%
2021/08/11	10	21.74	2	21.75	21.80	8	16,849	0.05%
2021/08/10	7.3	21.75	17	21.75	21.85	-9.7	17,030	-0.06%
2021/08/09	2	21.35	0	0.00	21.40	2	17,094	0.01%
2021/08/06	60	21.45	11	21.50	21.45	49	17,339	0.28%
2021/08/05	3	21.45	3	21.45	21.55	0	17,850	0.00%
2021/08/04	23	21.41	12.1	21.45	21.45	10.9	18,453	0.06%
2021/08/03	11	21.43	3	21.50	21.55	8	18,878	0.04%
2021/08/02	23	21.60	0	0.00	21.60	23	19,120	0.12%
2021/07/30	27	21.51	0	0.00	21.60	27	19,314	0.14%
2021/07/29	2	21.73	7	21.67	21.70	-5	19,327	-0.03%
2021/07/28	65	21.66	0	0.00	21.75	65	19,507	0.33%
2021/07/27	23	21.82	5	21.85	21.85	18	19,971	0.09%
2021/07/26	5	21.88	21	21.85	21.85	-16	20,249	-0.08%
2021/07/23	15	21.86	0	0.00	21.90	15	20,511	0.07%
2021/07/22	47	21.85	3	22.00	22.00	44	20,972	0.21%
2021/07/21	8	21.94	1	21.95	22.00	7	21,041	0.03%
2021/07/20	6	22.00	4	22.00	22.05	2	21,251	0.01%
2021/07/19	14	22.06	1	22.05	22.05	13	22,468	0.06%
2021/07/16	81.1	22.05	23	22.14	22.15	58.1	23,230	0.25%
2021/07/15	41	22.09	21	22.15	22.15	20	23,471	0.09%
2021/07/14	59	22.12	0	0.00	22.20	59	23,724	0.25%
2021/07/13	3	22.15	0	0.00	22.20	3	23,976	0.01%
2021/07/12	5	22.19	0	0.00	22.10	5	24,047	0.02%
2021/07/09	38	22.04	0	0.00	22.10	38	24,178	0.16%
2021/07/08	4	22.25	1	22.35	22.30	3	24,248	0.01%
2021/07/07	32	22.26	11	22.30	22.30	21	24,722	0.08%
2021/07/06	15	22.30	2	22.30	22.45	13	24,891	0.05%
2021/07/05	20	22.18	0	0.00	22.25	20	25,062	0.08%
2021/07/01	4	22.20	17	22.17	22.00	-13	25,664	-0.05%
2021/06/30	26	22.37	15	22.50	22.35	11	25,955	0.04%
2021/06/29	11	22.02	0	0.00	22.05	11	26,300	0.04%
2021/06/28	24	22.03	12	22.01	22.00	12	27,021	0.04%
2021/06/25	4	22.13	0	0.00	22.05	4	28,652	0.01%
2021/06/24	13	22.11	10	22.15	22.10	3	29,580	0.01%
2021/06/23	41	22.12	21	22.10	22.10	20	29,494	0.07%
2021/06/22	33	22.39	0	0.00	22.30	33	29,422	0.11%
2021/06/18	26	22.95	22	23.06	23.05	4	29,234	0.01%
2021/06/17	4	22.91	1	22.95	23.05	3	29,140	0.01%
2021/06/16	33	22.78	4	22.70	23.00	29	29,508	0.10%
2021/06/15	23	22.38	0	0.00	22.50	23	29,564	0.08%
2021/06/11	14	22.70	0	0.00	22.65	14	29,429	0.05%
2021/06/10	21	22.62	1	22.70	22.85	20	29,604	0.07%
2021/06/09	53	22.96	20	22.95	22.95	33	29,422	0.11%
2021/06/08	10	23.05	16	23.11	23.15	-6	29,258	-0.02%
2021/06/07	1	22.95	5	23.04	23.05	-4	29,400	-0.01%
2021/06/04	20	23.17	0	0.00	23.20	20	29,270	0.07%
2021/06/03	5	23.20	5	23.40	23.40	0	29,369	0.00%
2021/06/02	13	23.27	6	23.15	23.10	7	29,417	0.02%
2021/06/01	10	23.45	5	23.46	23.45	5	29,497	0.02%
2021/05/31	4	23.30	25	23.41	23.45	-21	29,720	-0.07%
2021/05/28	8.1	23.31	1	23.45	23.30	7.1	29,823	0.02%
2021/05/27	0	0.00	11	23.22	23.40	-11	30,018	-0.04%
2021/05/26	3.1	23.30	0	0.00	23.30	3.1	30,132	0.01%
2021/05/25	4.1	23.30	21	23.33	23.35	-16.9	30,387	-0.06%
2021/05/24	25	23.04	12	23.11	23.30	13	30,466	0.04%
2021/05/21	69	23.76	43	24.55	23.30	26	30,619	0.08%
2021/05/20	113	23.27	118	23.17	23.15	-5	29,730	-0.02%	大買/大賣/
2021/05/19	10	22.79	50	22.78	22.80	-40	29,611	-0.14%
2021/05/18	2	22.48	2	22.75	22.90	0	29,662	0.00%
2021/05/17	90.2	22.07	32	21.92	21.90	58.2	29,711	0.20%
2021/05/14	18	22.60	22	22.67	22.70	-4	29,477	-0.01%
2021/05/13	35.2	22.02	23	22.13	22.95	12.2	29,414	0.04%
2021/05/12	85	22.50	18	22.50	22.35	67	28,977	0.23%
2021/05/11	21	23.64	10	23.56	23.50	11	28,510	0.04%
2021/05/10	1	24.20	0	0.00	24.30	1	28,151	0.00%
2021/05/07	4	24.24	6.3	24.39	24.55	-2.3	28,250	-0.01%
2021/05/06	5	24.21	1	24.25	24.30	4	28,595	0.01%
2021/05/05	0	0.00	7.1	24.06	23.90	-7.1	28,795	-0.02%
2021/05/04	22	23.52	28	23.35	23.50	-6	28,742	-0.02%
2021/05/03	16	24.47	0	0.00	24.35	16	28,422	0.06%
2021/04/29	4	24.95	12	25.09	25.00	-8	28,268	-0.03%
2021/04/28	56	25.07	41	25.09	24.90	15	28,069	0.05%
2021/04/27	9	24.59	37	24.60	24.65	-28	28,040	-0.10%
2021/04/26	21	24.72	22	24.72	24.75	-1	27,948	0.00%
2021/04/23	57	24.59	1	24.60	24.80	56	27,869	0.20%
2021/04/22	16	27.53	8	27.50	27.40	8	27,381	0.03%
2021/04/21	10	27.70	6	27.70	27.80	4	26,955	0.01%
2021/04/20	20	27.71	11	27.78	27.75	9	26,708	0.03%
2021/04/19	31	27.60	26	27.42	27.55	5	26,542	0.02%
2021/04/16	5	27.05	21	27.01	27.15	-16	26,408	-0.06%
2021/04/15	10	26.68	15	26.62	26.70	-5	26,404	-0.02%
2021/04/14	3	26.72	6	26.60	26.70	-3	26,325	-0.01%
2021/04/13	15	27.11	23	27.05	26.80	-8	26,419	-0.03%
2021/04/12	4	27.23	8	27.36	27.20	-4	26,390	-0.02%
2021/04/09	33	27.20	22	27.24	27.20	11	26,267	0.04%
2021/04/08	12	27.18	23	27.12	27.15	-11	26,006	-0.04%
2021/04/07	8	27.11	5	27.09	27.10	3	25,692	0.01%
2021/04/06	9	27.14	1	27.10	27.05	8	25,436	0.03%
2021/04/01	14	27.10	25	27.17	27.25	-11	24,961	-0.04%
2021/03/31	29	26.93	88	27.00	26.70	-59	24,340	-0.24%
2021/03/30	75	26.54	55.1	26.74	27.00	20	23,516	0.09%
2021/03/29	8	26.06	79.1	26.00	26.10	-71.1	21,800	-0.33%
2021/03/26	4	23.68	0	0.00	23.75	4	20,833	0.02%
2021/03/25	28	23.66	10	23.63	23.70	18	20,876	0.09%
2021/03/24	21	23.80	20	24.04	23.95	1	20,905	0.00%
2021/03/23	23	23.74	24	23.68	24.00	-1	20,979	0.00%
2021/03/22	5	23.63	8	23.70	23.65	-3	21,013	-0.01%
2021/03/19	66	23.94	19.2	24.01	23.85	46.8	20,917	0.22%
2021/03/18	1	23.55	38.1	23.62	23.70	-37.1	20,499	-0.18%
2021/03/17	0	0.00	2	23.30	23.30	-2	20,434	-0.01%
2021/03/16	2	23.23	18	23.23	23.30	-16	20,650	-0.08%
2021/03/15	2	22.75	3	22.80	22.95	-1	20,508	0.00%
2021/03/12	4	22.89	0	0.00	22.90	4	21,108	0.02%
2021/03/11	2	22.90	10.6	22.93	22.95	-8.5	21,545	-0.04%
2021/03/10	1	22.90	25.3	22.80	22.70	-24.3	21,436	-0.11%
2021/03/09	1	22.50	27.3	22.56	22.70	-26.3	21,439	-0.12%
2021/03/08	1	22.40	10.3	22.44	22.40	-9.3	21,301	-0.04%
2021/03/05	13	22.05	12.6	22.15	22.40	0.4	21,213	0.00%
2021/03/04	1	22.40	0	0.00	22.20	1	21,379	0.00%
2021/03/03	5.2	22.30	13	22.44	22.60	-7.8	21,278	-0.04%
2021/03/02	0	0.00	36	22.45	22.20	-36	21,078	-0.17%
2021/02/26	5	22.00	14	22.06	22.20	-9	20,763	-0.04%
2021/02/25	3	22.10	11	22.01	22.30	-8	20,441	-0.04%
2021/02/24	10.5	21.85	5	22.00	21.90	5.5	20,294	0.03%
2021/02/23	24	21.69	0	0.00	21.75	24	20,153	0.12%
2021/02/22	4.1	21.90	0	0.00	21.80	4.1	19,945	0.02%
2021/02/19	19	21.65	2	21.85	21.85	17	19,837	0.09%
2021/02/18	10	21.67	0	0.00	21.90	10	19,673	0.05%
2021/02/17	24	21.81	8	21.86	21.75	16	19,633	0.08%
2021/02/05	1	21.80	0	0.00	21.90	1	19,297	0.01%
2021/02/04	0.1	22.00	14	22.03	21.80	-13.9	19,223	-0.07%
2021/02/03	0	0.00	11	21.78	21.80	-11	19,168	-0.06%
2021/02/02	13	21.62	12.1	21.68	21.50	0.9	19,207	0.00%
2021/02/01	9	21.46	26	21.40	21.35	-17	19,073	-0.09%
2021/01/29	37	21.68	40	21.50	21.45	-3	18,945	-0.02%
2021/01/28	17	21.77	35	22.09	22.15	-18	18,567	-0.10%
2021/01/27	36	22.13	55	21.99	21.80	-19	17,970	-0.11%
2021/01/26	5	21.40	46	21.42	21.40	-41	17,454	-0.23%
2021/01/25	4	21.31	8	21.28	21.40	-4	17,231	-0.02%
2021/01/22	1	21.15	4	21.11	21.30	-3	17,126	-0.02%
2021/01/21	2	20.95	2	20.98	20.80	0	17,116	0.00%
2021/01/20	77	21.01	4.4	21.01	20.80	72.6	17,063	0.43%
2021/01/19	7	21.62	14	21.56	21.50	-7	16,553	-0.04%
2021/01/18	10	21.53	0	0.00	21.55	10	16,285	0.06%
2021/01/15	35	22.41	26	22.40	22.25	9	15,964	0.06%
2021/01/14	7	22.24	83	22.05	22.25	-76	15,247	-0.50%
2021/01/13	10	21.82	6	21.88	21.80	4	14,793	0.03%
2021/01/12	0	0.00	1	21.85	21.65	-1	14,595	-0.01%
2021/01/11	1	21.75	12.2	21.72	21.80	-11.2	14,313	-0.08%
2021/01/08	3	21.17	7	21.29	21.50	-4	14,022	-0.03%
2021/01/06	59	21.08	7	21.14	21.05	52	13,606	0.38%
2021/01/05	82	21.40	70	21.24	21.55	12	13,173	0.09%
2021/01/04	0	0.00	13	20.93	20.80	-13	12,853	-0.10%
2020/12/31	0	0.00	25	20.78	20.70	-25	12,794	-0.20%
2020/12/30	7	20.83	5	20.84	20.90	2	12,734	0.02%
2020/12/29	4	20.88	16	20.91	20.95	-12	12,693	-0.09%
2020/12/28	7	20.80	1	20.80	20.80	6	12,620	0.05%
2020/12/25	0	0.00	10	20.50	20.60	-10	12,638	-0.08%
2020/12/24	1	20.50	1	20.50	20.40	0	12,651	0.00%
2020/12/23	0	0.00	1	20.35	20.30	-1	12,625	-0.01%
2020/12/22	8	20.42	29.1	20.51	20.45	-21.1	12,649	-0.17%
2020/12/21	11	20.55	115	20.45	20.50	-104	12,678	-0.82%	大賣/鉅額交易
2020/12/18	0	0.00	5	20.70	20.70	-5	12,601	-0.04%
2020/12/17	14	20.85	12	20.88	21.00	2	12,419	0.02%
2020/12/16	6	20.78	25	20.73	20.85	-19	12,187	-0.16%
2020/12/15	11	20.62	24	20.66	20.50	-13	12,107	-0.11%
2020/12/14	8	20.69	15	20.70	20.60	-7	11,954	-0.06%
2020/12/11	16	20.34	51	20.44	20.45	-35	11,827	-0.30%
2020/12/10	49	20.58	40	20.55	20.50	9	11,771	0.08%
2020/12/09	21.1	20.40	17	20.28	20.50	4.1	11,429	0.04%
2020/12/08	83	20.32	31	20.32	20.35	52	11,188	0.46%
2020/12/07	25	19.91	47	20.02	20.10	-22	10,549	-0.21%
2020/12/04	12	19.54	4	19.56	19.55	8	10,110	0.08%
2020/12/03	7	19.36	1	19.45	19.45	6	9,979	0.06%
2020/12/02	15.1	19.33	0	0.00	19.35	15.1	9,941	0.15%
2020/12/01	3	19.20	1	19.30	19.30	2	9,993	0.02%
2020/11/30	45	19.16	1	19.25	19.30	44	10,289	0.43%
2020/11/27	31	19.30	10	19.25	19.25	21	10,617	0.20%
2020/11/26	15	19.50	0	0.00	19.55	15	10,565	0.14%
2020/11/25	5	19.50	1.5	19.56	19.55	3.5	10,762	0.03%
2020/11/24	10	19.65	3	19.70	19.60	7	10,785	0.06%
2020/11/23	1	19.60	0.5	19.65	19.70	0.5	10,790	0.00%
2020/11/20	1	19.50	5	19.45	19.55	-4	10,704	-0.04%
2020/11/19	0	0.00	7	19.54	19.50	-7	10,855	-0.06%
2020/11/18	0	0.00	13.2	19.50	19.55	-13.2	10,804	-0.12%
2020/11/17	1	19.40	3.1	19.50	19.40	-2.1	10,887	-0.02%
2020/11/16	1	19.30	5.2	19.35	19.40	-4.2	11,036	-0.04%
2020/11/13	0	0.00	3	19.08	19.10	-3	10,936	-0.03%
2020/11/12	0	0.00	2	19.05	19.10	-2	10,938	-0.02%
2020/11/11	5	19.10	7	19.19	19.35	-2	10,973	-0.02%
2020/11/10	0	0.00	12	18.82	19.10	-12	10,799	-0.11%
2020/11/06	0	0.00	2	18.88	18.90	-2	10,631	-0.02%
2020/11/02	0	18.70	0	0.00	18.65	0	11,041	0.00%
2020/10/30	3	18.60	0	0.00	18.60	3	11,214	0.03%
2020/10/29	0	0.00	4	18.85	18.95	-4	11,114	-0.04%
2020/10/28	1	18.70	10.1	18.75	18.75	-9.1	11,010	-0.08%
2020/10/27	0	0.00	0.1	18.65	18.60	-0.1	11,111	0.00%
2020/10/23	1	18.55	2	18.58	18.60	-1	11,203	-0.01%
2020/10/22	23	18.56	0	0.00	18.50	23	11,314	0.20%
2020/10/21	39	18.54	6	18.58	18.50	33	11,217	0.29%
2020/10/20	1	18.55	0	0.00	18.60	1	11,280	0.01%
2020/10/19	3.1	18.60	0	0.00	18.55	3.1	11,369	0.03%
2020/10/16	12.2	18.60	0	0.00	18.55	12.2	11,463	0.11%
2020/10/15	55	18.84	4	18.75	18.70	51	11,616	0.44%
2020/10/14	2	18.80	1	18.85	18.95	1	11,855	0.01%
2020/10/13	14	18.71	2	18.78	18.70	12	12,644	0.09%
2020/10/12	10	18.63	5	18.95	18.70	5	13,454	0.04%
2020/10/08	53	18.89	5	18.85	18.85	48	13,774	0.35%
2020/10/07	3	18.90	0	0.00	18.90	3	13,994	0.02%
2020/10/06	0	0.00	2	19.15	19.00	-2	14,320	-0.01%
2020/10/05	9	18.97	0	19.00	18.90	9	14,469	0.06%
2020/09/30	1	19.20	0	0.00	19.05	1	14,696	0.01%
2020/09/29	0	0.00	1	19.30	19.35	-1	14,990	-0.01%
2020/09/28	0	0.00	5	19.09	19.30	-5	15,118	-0.03%
2020/09/25	2.2	18.93	11	18.92	18.90	-8.8	15,290	-0.06%
2020/09/24	9	18.90	4	18.95	18.80	5	15,362	0.03%
2020/09/23	0	0.00	0.6	19.15	19.15	-0.6	15,432	0.00%
2020/09/22	6.2	19.09	0	0.00	19.10	6.2	15,484	0.04%
2020/09/21	8.2	19.52	2.2	19.56	19.35	6	15,530	0.04%
2020/09/18	0	0.00	4	19.48	19.70	-4	15,606	-0.03%
2020/09/17	1	19.40	8	19.35	19.40	-7	15,581	-0.04%
2020/09/16	1	19.40	6.3	19.45	19.35	-5.3	15,678	-0.03%
2020/09/15	3	19.48	4	19.43	19.45	-1	15,849	-0.01%
2020/09/14	2	19.15	3	19.15	19.15	-1	15,963	-0.01%
2020/09/11	6	19.05	0	0.00	19.15	6	16,078	0.04%
2020/09/10	0	0.00	15	19.08	19.10	-15	16,183	-0.09%
2020/09/09	1	19.00	8	19.02	19.00	-7	16,241	-0.04%
2020/09/08	0	0.00	1	19.15	19.20	-1	16,220	-0.01%
2020/09/07	1	19.15	0	0.00	19.10	1	16,361	0.01%
2020/09/04	1	19.10	7	19.09	19.20	-6	16,455	-0.04%
2020/09/03	8	19.37	22	19.63	19.25	-14	16,475	-0.08%
2020/09/02	25	19.42	55	19.61	19.60	-30	16,239	-0.18%
2020/09/01	11	18.79	5	18.80	18.85	6	15,781	0.04%
2020/08/31	18	18.61	2	18.85	18.50	16	15,761	0.10%
2020/08/28	2	18.70	0	0.00	18.85	2	15,639	0.01%
2020/08/27	0	0.00	13	19.03	18.90	-13	15,778	-0.08%
2020/08/26	2	18.95	18	18.83	18.95	-16	15,771	-0.10%
2020/08/25	12	18.58	18.7	18.70	18.80	-6.7	15,912	-0.04%
2020/08/24	5	18.50	1	18.45	18.45	4	16,007	0.02%
2020/08/21	21	18.33	28	18.43	18.40	-7	16,093	-0.04%
2020/08/20	25	18.36	58	18.28	18.35	-33	15,943	-0.21%
2020/08/19	18	18.66	0	0.00	18.60	18	15,746	0.11%
2020/08/18	1.2	18.62	0	0.00	18.75	1.2	15,642	0.01%
2020/08/17	12	18.61	0	0.00	18.70	12	15,667	0.08%
2020/08/13	22	18.60	20	18.60	18.60	2	15,700	0.01%
2020/08/12	3	18.65	6	18.73	18.65	-3	15,674	-0.02%
2020/08/11	9	18.92	2	19.05	18.80	7	15,679	0.04%
2020/08/10	11	18.81	6	19.00	19.00	5	15,801	0.03%
2020/08/07	0	0.00	3.2	18.70	18.70	-3.2	15,840	-0.02%
2020/08/06	7	18.65	7	18.81	18.75	0	15,887	0.00%
2020/08/05	4	18.58	1	18.65	18.60	3	15,880	0.02%
2020/08/04	4	18.49	1	18.50	18.45	3	15,828	0.02%
2020/08/03	41	18.40	33	18.52	18.35	8	15,804	0.05%
2020/07/31	5	18.51	4	18.55	18.65	1	15,733	0.01%
2020/07/30	10	18.30	10	18.42	18.45	0	15,632	0.00%
2020/07/29	7	18.39	10	18.43	18.25	-3	15,560	-0.02%
2020/07/28	16	18.30	11	18.33	18.30	5	15,654	0.03%
2020/07/27	3	18.38	0	0.00	18.35	3	15,768	0.02%
2020/07/24	33	18.62	20	18.60	18.45	13	15,856	0.08%
2020/07/23	41	18.70	40	18.76	18.75	1	15,887	0.01%
2020/07/22	0	0.00	1	18.85	18.85	-1	15,949	-0.01%
2020/07/21	6	18.75	45	18.77	18.85	-39	15,918	-0.24%
2020/07/20	5	18.44	51	18.50	18.50	-46	15,865	-0.29%
2020/07/17	60	18.47	20	18.40	18.40	40	15,815	0.25%
2020/07/16	56	20.03	41	20.04	20.00	15	15,249	0.10%
2020/07/15	20	20.20	23	20.23	20.20	-3	14,580	-0.02%
2020/07/14	0	0.00	2	20.30	20.10	-2	14,213	-0.01%
2020/07/13	1	20.35	21	20.25	20.25	-20	14,007	-0.14%
2020/07/10	1	20.10	4	20.10	20.00	-3	13,953	-0.02%
2020/07/09	16	20.31	4	20.33	20.15	12	13,924	0.09%
2020/07/08	5	20.35	73	20.31	20.40	-68	13,653	-0.50%
2020/07/07	0	0.00	52	20.03	20.05	-52	13,266	-0.39%
2020/07/06	0	0.00	7	19.96	20.05	-7	13,210	-0.05%
2020/07/03	20	19.86	2	20.00	19.80	18	13,180	0.14%
2020/07/02	0	0.00	2	19.70	19.95	-2	13,274	-0.02%
2020/07/01	22	19.64	8.1	19.64	19.55	13.9	13,300	0.10%
2020/06/30	3	19.45	4	19.40	19.25	-1	13,330	-0.01%
2020/06/29	1	19.35	0	0.00	19.45	1	13,548	0.01%
2020/06/23	0	0.00	30	19.35	19.40	-30	13,543	-0.22%
2020/06/22	25	19.24	2	19.18	19.20	23	13,556	0.17%
2020/06/19	1	19.40	9	19.67	19.50	-8	13,614	-0.06%
2020/06/18	4	19.43	37	19.49	19.55	-33	13,515	-0.24%
2020/06/17	2	19.35	9	19.34	19.35	-7	13,523	-0.05%
2020/06/16	0	0.00	11.5	19.15	19.15	-11.5	13,735	-0.08%
2020/06/15	10	19.00	0	0.00	18.90	10	14,173	0.07%
2020/06/12	27	19.05	145	18.91	18.90	-118	14,423	-0.82%	大賣/鉅額交易
2020/06/11	0	0.00	16	19.21	19.10	-16	14,618	-0.11%
2020/06/10	74	19.20	5	19.20	19.10	69	14,741	0.47%
2020/06/09	3	19.25	8	19.22	19.20	-5	15,118	-0.03%
2020/06/08	1	19.15	15.2	19.13	19.20	-14.2	15,383	-0.09%
2020/06/05	3	19.03	2	19.05	19.10	1	15,240	0.01%
2020/06/04	0	0.00	7	19.12	19.05	-7	15,404	-0.05%
2020/06/03	1	19.00	1	19.15	19.00	0	15,658	0.00%
2020/06/02	0	0.00	4	18.93	19.00	-4	15,664	-0.03%
2020/06/01	6	18.93	31	18.94	18.90	-25	15,699	-0.16%
2020/05/29	0	0.00	1	19.10	19.10	-1	15,590	-0.01%
2020/05/28	6	18.45	5	18.60	18.40	1	15,346	0.01%
2020/05/27	2	18.55	0	0.00	18.65	2	15,425	0.01%
2020/05/26	5	18.70	9	18.64	18.55	-4	15,503	-0.03%
2020/05/25	2	18.45	0	0.00	18.45	2	15,499	0.01%
2020/05/22	3	18.42	0	0.00	18.40	3	15,530	0.02%
2020/05/21	0	0.00	4	18.61	18.60	-4	15,507	-0.03%
2020/05/20	1	18.50	0.2	18.55	18.50	0.8	15,472	0.01%
2020/05/19	0	0.00	1	18.50	18.50	-1	15,477	-0.01%
2020/05/18	12.5	18.37	3	18.35	18.45	9.5	15,490	0.06%
2020/05/15	14	18.44	0	0.00	18.45	14	15,571	0.09%
2020/05/14	2.2	18.75	0	0.00	18.60	2.2	15,371	0.01%
2020/05/13	11	18.99	1	19.00	19.00	10	15,291	0.07%
2020/05/12	11	18.85	10	18.90	18.80	1	15,227	0.01%
2020/05/11	121	18.91	0	0.00	18.80	121	15,188	0.80%	大買/鉅額交易
2020/05/08	2	18.90	0	0.00	18.80	2	15,081	0.01%
2020/05/04	4	18.64	2	18.65	18.60	2	14,921	0.01%
2020/04/30	13	19.04	3	19.08	19.10	10	14,818	0.07%
2020/04/29	2	19.05	17	19.06	19.10	-15	14,753	-0.10%
2020/04/28	0	0.00	4	18.93	18.95	-4	14,786	-0.03%
2020/04/27	1	18.70	2	18.88	18.90	-1	15,015	-0.01%
2020/04/24	13	18.60	3	18.75	18.55	10	14,964	0.07%
2020/04/23	0	0.00	2	18.75	18.75	-2	14,936	-0.01%
2020/04/22	8.5	18.36	9	18.53	18.70	-0.5	14,782	0.00%
2020/04/21	9	18.43	4	18.53	18.45	5	14,599	0.03%
2020/04/20	0	0.00	5	18.60	18.70	-5	14,385	-0.03%
2020/04/17	0	0.00	3	18.95	18.70	-3	14,279	-0.02%
2020/04/16	5	18.60	57	18.73	18.85	-52	14,118	-0.37%
2020/04/15	0	0.00	8	18.81	18.85	-8	13,974	-0.06%
2020/04/14	0	0.00	35	18.54	18.55	-35	13,737	-0.25%
2020/04/13	0	0.00	1	18.15	18.35	-1	13,580	-0.01%
2020/04/10	5	18.25	5	18.35	18.30	0	13,588	0.00%
2020/04/09	7	18.23	20	18.26	18.30	-13	13,617	-0.10%
2020/04/08	6	18.14	0.1	18.20	18.10	5.9	13,490	0.04%
2020/04/07	6	18.13	8	18.31	18.10	-2	13,391	-0.01%
2020/04/06	0.1	18.20	18	17.98	18.10	-17.9	13,184	-0.14%
2020/04/01	2	17.75	5	17.65	17.75	-3	12,974	-0.02%
2020/03/31	7	17.94	8	17.74	17.30	-1	12,808	-0.01%
2020/03/27	10	17.35	18	17.40	17.40	-8	12,423	-0.06%
2020/03/26	14	17.16	16	17.24	17.20	-2	12,348	-0.02%
2020/03/25	19	17.10	21	17.14	17.15	-2	12,456	-0.02%
2020/03/24	2	16.45	2	16.60	16.40	0	12,272	0.00%
2020/03/23	5	15.67	0	0.00	15.50	5	12,403	0.04%
2020/03/20	15	16.14	5	16.15	16.20	10	12,425	0.08%
2020/03/19	17	15.93	24	15.91	15.70	-7	12,163	-0.06%
2020/03/18	6.1	16.40	4	16.35	16.50	2.1	11,735	0.02%
2020/03/17	13.3	16.49	6	16.50	16.50	7.3	11,487	0.06%
2020/03/16	3	16.87	11	17.05	16.75	-8	11,272	-0.07%
2020/03/13	28	16.56	24	16.68	17.10	4	11,112	0.04%
2020/03/12	18	17.26	15	17.28	17.20	3	10,597	0.03%
2020/03/11	3	17.85	0	0.00	17.85	3	10,275	0.03%
2020/03/10	8	17.70	6	17.85	17.90	2	10,250	0.02%
2020/03/09	21	17.93	0	0.00	17.90	21	10,060	0.21%
2020/03/06	4	18.05	1	18.05	18.05	3	9,760	0.03%
2020/03/05	10	18.16	1	18.20	18.15	9	9,657	0.09%
2020/03/04	5	18.15	10	18.15	18.20	-5	9,640	-0.05%
2020/03/03	5.2	18.20	3	18.25	18.15	2.2	9,605	0.02%
2020/03/02	13	18.12	15	18.18	18.10	-2	9,672	-0.02%
2020/02/27	11	18.28	2	18.25	18.45	9	10,656	0.08%
2020/02/26	23	18.11	8	18.31	18.40	15	10,624	0.14%
2020/02/25	1	18.20	0	0.00	18.20	1	10,569	0.01%
2020/02/24	10	18.30	0	0.00	18.30	10	10,610	0.09%
2020/02/21	0	0.00	11	18.45	18.45	-11	10,687	-0.10%
2020/02/20	11	18.35	0	0.00	18.40	11	10,780	0.10%
2020/02/19	1	18.40	0	0.00	18.35	1	10,867	0.01%
2020/02/18	2	18.35	0	0.00	18.40	2	10,882	0.02%
2020/02/17	0	0.00	6.1	18.50	18.55	-6.1	10,889	-0.06%
2020/02/14	11	18.60	19	18.59	18.55	-8	10,987	-0.07%
2020/02/11	4	18.44	3	18.45	18.40	1	11,281	0.01%
2020/02/10	1	18.40	4.1	18.38	18.40	-3.1	11,380	-0.03%
2020/02/07	2	18.45	7	18.50	18.55	-5	11,651	-0.04%
2020/02/06	0	0.00	1	18.60	18.60	-1	12,424	-0.01%
2020/02/05	4	18.40	0	0.00	18.40	4	12,620	0.03%
2020/02/04	4	18.25	3	18.28	18.40	1	12,713	0.01%
2020/02/03	40.3	18.09	2	18.08	18.15	38.3	12,822	0.30%
2020/01/31	4	18.41	1	18.50	18.35	3	12,770	0.02%
2020/01/30	64	18.44	18.1	18.49	18.35	45.9	12,702	0.36%
2020/01/20	2	19.15	0	0.00	19.10	2	12,399	0.02%
2020/01/17	0	0.00	3	19.00	19.00	-3	12,351	-0.02%
2020/01/16	1	19.00	0	18.95	18.95	1	12,359	0.01%
2020/01/15	7	18.96	4	19.00	19.00	3	12,507	0.02%
2020/01/14	0	0.00	49	18.92	18.95	-49	12,613	-0.39%
2020/01/10	26	18.80	3	18.75	18.75	23	12,688	0.18%
2020/01/09	1	18.80	7	18.76	18.80	-6	12,872	-0.05%
2020/01/08	7	18.64	1	18.70	18.60	6	13,033	0.05%
2020/01/07	17	18.78	0	0.00	18.75	17	13,095	0.13%
2020/01/06	0	0.00	3	18.80	18.90	-3	13,147	-0.02%
2020/01/03	1	18.85	1.2	18.86	18.90	-0.2	13,223	0.00%
2020/01/02	5	18.90	0	0.00	18.85	5	13,254	0.04%
2019/12/31	3	18.87	2	18.90	18.85	1	13,362	0.01%
2019/12/30	15.2	18.95	0	0.00	18.95	15.2	13,279	0.11%
2019/12/27	0	0.00	1	18.95	19.00	-1	13,303	-0.01%
2019/12/26	2	18.98	2	19.00	19.00	0	13,305	0.00%
2019/12/25	4	18.99	0	18.85	18.95	4	13,347	0.03%
2019/12/24	5	18.90	0	0.00	18.95	5	13,375	0.04%
2019/12/23	41	18.95	1	18.90	19.00	40	13,349	0.30%
2019/12/20	3	18.92	5	18.97	19.00	-2	13,328	-0.02%
2019/12/19	5	18.85	17	18.94	18.95	-12	13,215	-0.09%
2019/12/18	10	18.85	14	18.92	19.00	-4	13,142	-0.03%
2019/12/17	0	0.00	28	18.91	19.00	-28	12,963	-0.22%
2019/12/16	1	18.80	2	18.85	18.85	-1	12,788	-0.01%
2019/12/13	12	18.84	18	18.81	18.85	-6	12,756	-0.05%
2019/12/12	1	18.75	0	0.00	18.75	1	12,662	0.01%
2019/12/11	27	18.65	1	18.80	18.70	26	12,643	0.21%
2019/12/10	1	18.70	2	18.75	18.75	-1	12,621	-0.01%
2019/12/09	1.2	18.86	0	0.00	18.90	1.2	12,554	0.01%
2019/12/06	20	18.85	2	18.85	18.85	18	12,692	0.14%
2019/12/05	0	0.00	3	18.90	18.90	-3	12,656	-0.02%
2019/12/04	2	18.78	6	18.83	18.85	-4	12,621	-0.03%
2019/12/02	2	18.55	6	18.69	18.70	-4	12,720	-0.03%
2019/11/29	5	18.70	2	18.70	18.80	3	12,669	0.02%
2019/11/28	0	0.00	11	18.85	18.90	-11	12,702	-0.09%
2019/11/27	15	18.78	1.3	18.83	18.70	13.7	12,805	0.11%
2019/11/26	51	18.75	19	18.94	18.75	32	12,767	0.25%
2019/11/25	36.2	18.84	2	18.90	18.90	34.2	11,634	0.29%
2019/11/22	0	0.00	11.2	18.95	18.90	-11.2	11,714	-0.10%
2019/11/21	10	18.85	3	18.87	18.90	7	11,761	0.06%
2019/11/20	1	19.00	36	18.95	19.00	-35	11,701	-0.30%
2019/11/19	4	18.90	67	18.94	18.90	-63	11,818	-0.53%
2019/11/18	0	0.00	6	18.67	18.90	-6	11,891	-0.05%
2019/11/15	16	18.60	7	18.55	18.55	9	11,897	0.08%
2019/11/14	0	0.00	4.1	18.41	18.50	-4.1	11,920	-0.03%
2019/11/13	8	18.38	0	0.00	18.30	8	12,032	0.07%
2019/11/12	19	18.43	20	18.40	18.45	-1	12,326	-0.01%
2019/11/11	14	18.68	17	18.66	18.65	-3	12,307	-0.02%
2019/11/08	2	18.80	5	18.80	18.80	-3	12,197	-0.02%
2019/11/07	11	18.68	2	18.70	18.70	9	12,095	0.07%
2019/11/06	31	18.80	37	18.76	18.70	-6	11,995	-0.05%
2019/11/05	60	19.02	31	19.00	19.05	29	11,818	0.25%
2019/11/04	5	18.39	71	18.30	18.50	-66	11,147	-0.59%
2019/11/01	18	18.15	0	0.00	18.20	18	11,000	0.16%
2019/10/31	43	18.16	2	18.20	18.20	41	11,039	0.37%
2019/10/30	10	18.15	0	0.00	18.20	10	10,954	0.09%
2019/10/29	1	18.20	3	18.30	18.25	-2	10,925	-0.02%
2019/10/28	0	0.00	2	18.40	18.30	-2	10,823	-0.02%
2019/10/25	11	18.23	53	18.30	18.30	-42	10,722	-0.39%
2019/10/24	1	18.25	7	18.35	18.25	-6	10,714	-0.06%
2019/10/23	64	18.20	1	18.30	18.25	63	10,716	0.59%
2019/10/22	5	18.19	5	18.20	18.10	0	10,629	0.00%
2019/10/21	0	0.00	2	18.10	18.10	-2	10,523	-0.02%
2019/10/18	2	17.98	0	0.00	17.90	2	10,529	0.02%
2019/10/17	16	17.75	5	17.90	17.90	11	10,518	0.10%
2019/10/16	14	17.84	0	0.00	17.85	14	10,294	0.14%
2019/10/15	27	17.76	0	0.00	17.80	27	10,153	0.27%
2019/10/09	8	17.75	0	0.00	17.70	8	10,220	0.08%
2019/10/08	20	17.90	25	17.88	17.85	-5	10,332	-0.05%
2019/10/07	20	17.78	0	0.00	17.80	20	10,323	0.19%
2019/10/04	12	17.89	0	0.00	17.90	12	10,315	0.12%
2019/10/03	15	17.76	0	0.00	17.90	15	10,373	0.14%
2019/10/02	21	17.95	0	0.00	17.95	21	10,382	0.20%
2019/10/01	2	18.00	0	0.00	18.10	2	10,359	0.02%
2019/09/27	13	17.93	0	0.00	17.90	13	10,344	0.13%
2019/09/25	1	18.15	3.3	18.11	18.10	-2.3	10,315	-0.02%
2019/09/24	0	0.00	9	18.35	18.30	-9	10,386	-0.09%
2019/09/23	11	18.05	5	18.15	18.15	6	10,332	0.06%
2019/09/20	11	18.06	1	18.05	18.05	10	10,415	0.10%
2019/09/19	38	18.23	0	0.00	18.20	38	10,277	0.37%
2019/09/18	1	18.30	5	18.33	18.30	-4	10,329	-0.04%
2019/09/17	1	18.20	0	0.00	18.30	1	10,361	0.01%
2019/09/16	5	18.26	16	18.22	18.35	-11	10,594	-0.10%
2019/09/12	5	18.30	13	18.34	18.40	-8	10,709	-0.07%
2019/09/11	6	18.11	0	0.00	18.20	6	10,735	0.06%
2019/09/10	0	0.00	2.7	18.20	18.10	-2.7	10,699	-0.03%
2019/09/09	15	18.21	2	18.15	18.25	13	10,562	0.12%
2019/09/06	9	18.16	1	18.25	18.20	8	10,503	0.08%
2019/09/05	10	18.10	2	18.18	18.10	8	10,408	0.08%
2019/09/04	5	17.95	2	18.03	18.00	3	10,261	0.03%
2019/09/03	9	18.08	1	17.95	17.90	8	10,260	0.08%
2019/09/02	15	18.01	34	18.04	18.05	-19	10,403	-0.18%
2019/08/30	7	17.89	51	17.90	17.95	-44	10,282	-0.43%
2019/08/29	3	17.62	64	17.66	17.80	-61	10,150	-0.60%
2019/08/28	21	17.56	0	0.00	17.65	21	10,077	0.21%
2019/08/27	22	17.62	2	17.65	17.60	20	10,051	0.20%
2019/08/26	8	17.48	4	17.48	17.50	4	10,022	0.04%
2019/08/23	13	17.65	4	17.70	17.70	9	10,014	0.09%
2019/08/22	18	17.57	3	17.50	17.50	15	10,016	0.15%
2019/08/21	53.6	17.58	3	17.55	17.55	50.6	10,063	0.50%
2019/08/20	4	17.79	2	17.70	17.65	2	9,838	0.02%
2019/08/19	6	17.89	1	18.00	17.80	5	9,671	0.05%
2019/08/16	114	17.87	0	0.00	17.85	114	9,614	1.19%	大買/鉅額交易
2019/08/15	26	17.74	5	17.70	17.65	21	9,373	0.22%
2019/08/14	12	18.34	2	18.15	18.15	10	9,001	0.11%
2019/08/13	6.1	18.44	2	18.35	18.45	4.1	8,776	0.05%
2019/08/12	3	18.42	0	0.00	18.55	3	8,830	0.03%
2019/08/08	10	18.53	2	18.55	18.60	8	8,871	0.09%
2019/08/07	13	18.49	0	0.00	18.50	13	8,997	0.14%
2019/08/06	3	18.30	1.5	18.37	18.55	1.5	9,133	0.02%
2019/08/05	3	18.62	4	18.69	18.60	-1	9,144	-0.01%
2019/08/02	9	18.88	0	0.00	18.85	9	9,185	0.10%
2019/08/01	1	19.00	1	19.00	18.95	0	9,134	0.00%
2019/07/31	1	19.10	1	19.10	19.10	0	9,115	0.00%
2019/07/30	6	19.28	4	19.25	19.25	2	9,084	0.02%
2019/07/29	0	0.00	4	19.14	19.25	-4	9,269	-0.04%
2019/07/26	13	19.21	1	19.25	19.15	12	9,295	0.13%
2019/07/25	1	19.35	33	19.40	19.45	-32	9,238	-0.35%
2019/07/24	5	19.30	3	19.35	19.30	2	9,258	0.02%
2019/07/23	1	19.20	0	0.00	19.25	1	9,258	0.01%
2019/07/22	10	19.01	2	19.05	19.05	8	9,252	0.09%
2019/07/19	40	19.21	1	19.20	19.20	39	9,203	0.42%
2019/07/18	1	19.25	8	19.30	19.30	-7	9,223	-0.08%
2019/07/16	2	19.45	11	19.55	19.50	-9	9,336	-0.10%
2019/07/15	10	19.36	1	19.40	19.45	9	9,360	0.10%
2019/07/12	1	20.35	2	20.48	20.45	-1	9,324	-0.01%
2019/07/11	12	20.39	0	0.00	20.35	12	9,311	0.13%
2019/07/10	2	20.25	0	0.00	20.25	2	9,354	0.02%
2019/07/09	0	0.00	2	20.30	20.30	-2	9,387	-0.02%
2019/07/08	2	20.20	23	20.33	20.30	-21	9,347	-0.22%
2019/07/05	0	0.00	1	20.50	20.50	-1	9,376	-0.01%
2019/07/04	5	20.50	51	20.45	20.55	-46	9,477	-0.49%
2019/07/03	16	20.47	6	20.45	20.45	10	9,512	0.11%
2019/07/02	10	20.57	11	20.55	20.60	-1	9,677	-0.01%
2019/07/01	18	20.54	18	20.55	20.50	0	9,702	0.00%
2019/06/28	0	0.00	0.1	20.30	20.35	-0.1	9,609	0.00%
2019/06/27	1	20.25	6	20.25	20.25	-5	9,603	-0.05%
2019/06/26	1	20.20	0	0.00	20.20	1	9,611	0.01%
2019/06/25	1	20.00	4	20.20	20.00	-3	9,611	-0.03%
2019/06/24	4	20.25	10	20.25	20.15	-6	9,640	-0.06%
2019/06/21	0	0.00	29	20.18	20.15	-29	9,617	-0.30%
2019/06/20	8	20.08	17	20.14	20.00	-9	9,600	-0.09%
2019/06/19	2	19.95	2	20.00	20.00	0	9,485	0.00%
2019/06/18	0	0.00	16	19.88	19.90	-16	9,322	-0.17%
2019/06/17	11	19.80	4	19.85	19.80	7	9,375	0.07%
2019/06/14	2	19.85	0	0.00	19.85	2	9,431	0.02%
2019/06/13	0	0.00	10	19.90	19.90	-10	9,478	-0.11%
2019/06/12	0	0.00	2	19.90	19.85	-2	9,693	-0.02%
2019/06/11	2	19.90	3	19.92	19.95	-1	9,714	-0.01%
2019/06/10	2	19.85	5	19.85	19.85	-3	9,677	-0.03%
2019/06/06	1	19.55	2	19.60	19.60	-1	9,560	-0.01%
2019/06/05	3	19.60	39	19.65	19.60	-36	9,583	-0.38%
2019/06/04	10	19.45	7	19.50	19.50	3	9,617	0.03%
2019/06/03	1	19.50	11.4	19.44	19.45	-10.4	9,660	-0.11%
2019/05/31	0	0.00	45	19.55	19.65	-45	9,709	-0.46%
2019/05/29	2	19.00	0	0.00	19.15	2	9,717	0.02%
2019/05/28	1	19.05	0	0.00	19.05	1	10,020	0.01%
2019/05/24	4	18.98	5	19.00	19.00	-1	10,163	-0.01%
2019/05/23	2	18.95	1	19.00	19.00	1	10,196	0.01%
2019/05/22	2	18.93	0	0.00	18.95	2	10,146	0.02%
2019/05/21	6	18.97	3	18.95	18.95	3	10,273	0.03%
2019/05/17	2	18.80	0	0.00	18.80	2	10,205	0.02%
2019/05/16	0	0.00	100	18.80	18.75	-100	10,203	-0.98%
2019/05/14	3	18.83	0	0.00	19.10	3	10,188	0.03%
2019/05/13	3	19.33	0	0.00	19.20	3	10,044	0.03%
2019/05/10	11	19.42	3	19.40	19.50	8	10,174	0.08%
2019/05/09	6	19.52	3	19.50	19.35	3	10,223	0.03%
2019/05/08	3	19.70	0	0.00	19.65	3	10,250	0.03%
2019/05/07	1	19.75	0	0.00	19.90	1	10,474	0.01%
2019/05/06	23	19.64	9	19.75	19.60	14	10,626	0.13%
2019/05/03	4	19.95	115	19.94	20.00	-111	10,420	-1.07%	大賣/鉅額交易
2019/05/02	0	0.00	28	19.95	19.90	-28	10,420	-0.27%
2019/04/30	0	0.00	1	19.80	19.95	-1	10,445	-0.01%
2019/04/29	0	0.00	1	19.90	19.90	-1	10,433	-0.01%
2019/04/26	1	19.75	0	0.00	19.85	1	10,405	0.01%
2019/04/25	3	19.75	0	0.00	19.80	3	10,411	0.03%
2019/04/24	1	19.85	3	19.83	19.85	-2	10,465	-0.02%
2019/04/23	8	19.57	7	19.58	19.70	1	10,416	0.01%
2019/04/22	1	19.75	1	19.75	19.70	0	10,346	0.00%
2019/04/19	4	19.65	3	19.65	19.60	1	10,338	0.01%
2019/04/18	2	19.50	4	19.60	19.60	-2	10,344	-0.02%
2019/04/17	0	0.00	4	19.49	19.50	-4	10,327	-0.04%
2019/04/16	1	19.40	0	0.00	19.35	1	10,112	0.01%
2019/04/15	2	19.43	0	0.00	19.45	2	10,097	0.02%
2019/04/12	3	19.30	0	0.00	19.25	3	10,076	0.03%
2019/04/11	0	0.00	7	19.46	19.35	-7	10,102	-0.07%
2019/04/08	0	0.00	5	19.31	19.50	-5	9,935	-0.05%
2019/04/03	17	19.15	5	19.11	19.15	12	9,729	0.12%
2019/04/02	0	0.00	10	19.05	19.10	-10	9,683	-0.10%
2019/04/01	0	0.00	12	19.07	19.05	-12	9,660	-0.12%
2019/03/29	0.1	19.05	46	19.09	19.15	-45.9	9,531	-0.48%
2019/03/28	4	18.93	10	18.95	19.00	-6	9,485	-0.06%
2019/03/27	0	19.00	7	18.96	19.00	-7	9,500	-0.07%
2019/03/26	0	0.00	8	18.92	18.90	-8	9,466	-0.08%
2019/03/25	11	18.82	37	18.80	18.85	-26	9,456	-0.27%
2019/03/22	1	19.10	3	19.07	19.10	-2	9,221	-0.02%
2019/03/21	101	19.00	1	19.00	19.00	100	9,203	1.09%	大買/
2019/03/19	26	19.05	3	19.05	19.00	23	9,244	0.25%
2019/03/18	0	0.00	39	18.91	19.00	-39	9,209	-0.42%
2019/03/15	12	18.76	5	18.79	18.75	7	9,342	0.07%
2019/03/14	1	18.80	0	0.00	18.80	1	9,137	0.01%
2019/03/11	19	18.82	11	18.80	18.75	8	9,316	0.09%
2019/03/07	3	19.05	1	19.05	19.00	2	9,522	0.02%
2019/03/06	10	18.95	1	18.95	19.00	9	9,533	0.09%
2019/03/05	2	18.90	1	18.90	18.90	1	9,530	0.01%
2019/03/04	0	19.00	0	0.00	18.95	0	9,568	0.00%
2019/02/27	7	18.99	4	19.05	19.10	3	9,392	0.03%
2019/02/26	7	18.82	2	18.85	18.80	5	9,065	0.06%
2019/02/25	10	18.40	0	0.00	18.45	10	8,678	0.12%
2019/02/22	0	0.00	6	18.30	18.35	-6	8,646	-0.07%
2019/02/21	6	18.27	4	18.35	18.30	2	8,666	0.02%
2019/02/20	3	18.28	20	18.33	18.30	-17	8,696	-0.20%
2019/02/19	1	18.25	0	0.00	18.30	1	8,623	0.01%
2019/02/18	1	18.30	22	18.25	18.20	-21	8,650	-0.24%
2019/02/15	1	18.10	0	0.00	18.10	1	8,676	0.01%
2019/02/14	60	18.23	20	18.20	18.15	40	8,603	0.46%
2019/02/13	0.1	18.40	5	18.35	18.35	-4.9	8,586	-0.06%
2019/02/12	20	18.40	1	18.50	18.45	19	8,516	0.22%
2019/02/11	20	18.40	8	18.41	18.50	12	8,457	0.14%
2019/01/30	0	0.00	18	18.20	18.20	-18	8,245	-0.22%
2019/01/29	6	18.02	59	18.00	18.10	-53	8,079	-0.66%
2019/01/28	35	17.97	7	18.05	18.10	28	7,968	0.35%
2019/01/25	40	17.80	5	17.79	17.80	35	7,712	0.45%
2019/01/23	8	17.52	5	17.60	17.60	3	7,638	0.04%
2019/01/22	5	17.65	1	17.60	17.65	4	7,613	0.05%
2019/01/21	1	17.65	6	17.64	17.65	-5	7,579	-0.07%
2019/01/18	7	17.55	0	0.00	17.55	7	7,593	0.09%
2019/01/17	1	17.50	2	17.55	17.50	-1	7,598	-0.01%
2019/01/16	9	17.50	2	17.55	17.50	7	7,636	0.09%
2019/01/15	2	17.45	0	0.00	17.50	2	7,662	0.03%
2019/01/11	0	0.00	1	17.60	17.60	-1	7,776	-0.01%
2019/01/10	23	17.54	0	0.00	17.55	23	7,861	0.29%
2019/01/09	1	17.65	2	17.60	17.60	-1	7,801	-0.01%
2019/01/08	5	17.30	1	17.35	17.35	4	7,709	0.05%
2019/01/03	1	17.30	10	17.35	17.40	-9	8,101	-0.11%
2019/01/02	0	0.00	2	17.50	17.45	-2	8,116	-0.02%
2018/12/27	1	17.55	3	17.50	17.50	-2	8,195	-0.02%
2018/12/26	5	17.50	2	17.45	17.50	3	8,252	0.04%
2018/12/24	4	17.46	1	17.65	17.65	3	8,248	0.04%
2018/12/22	0	0.00	1	17.40	17.40	-1	8,275	-0.01%
2018/12/20	10	17.60	118	17.60	17.45	-108	8,301	-1.30%	大賣/鉅額交易
2018/12/19	3	17.60	0	0.00	17.65	3	8,293	0.04%
2018/12/17	5	17.65	10	17.65	17.50	-5	8,429	-0.06%
2018/12/14	20	17.61	7	17.61	17.60	13	8,452	0.15%
2018/12/12	1.1	17.46	5	17.55	17.55	-3.9	8,415	-0.05%
2018/12/11	7.1	17.39	1	17.35	17.35	6.1	8,345	0.07%
2018/12/10	18	17.35	2	17.45	17.30	16	8,338	0.19%
2018/12/07	1	17.40	0	0.00	17.55	1	8,196	0.01%
2018/12/06	7	17.46	0	0.00	17.55	7	8,204	0.09%
2018/12/05	2.1	17.71	1	17.80	17.80	1.1	7,978	0.01%
2018/12/03	8	17.90	4	17.89	17.90	4	7,930	0.05%
2018/11/30	3	17.60	0.2	17.65	17.60	2.8	7,810	0.04%
2018/11/29	4	17.58	1	17.60	17.50	3	7,609	0.04%
2018/11/27	11	17.60	0	0.00	17.65	11	7,466	0.15%
2018/11/26	3	17.45	8	17.60	17.45	-5	7,428	-0.07%
2018/11/23	8	17.50	0	0.00	17.50	8	7,428	0.11%
2018/11/22	3	17.40	0	0.00	17.40	3	7,448	0.04%
2018/11/21	101	17.50	2	17.35	17.45	99	7,545	1.31%	大買/
2018/11/20	0	0.00	2	17.50	17.50	-2	7,587	-0.03%
2018/11/19	8	17.66	0	0.00	17.70	8	7,908	0.10%
2018/11/16	1	17.65	3	17.70	17.70	-2	7,947	-0.03%
2018/11/15	2	17.40	0	0.00	17.60	2	7,937	0.03%
2018/11/12	0.1	17.55	0	0.00	17.55	0.1	7,977	0.00%
2018/11/09	8	17.44	12	17.47	17.45	-4	7,957	-0.05%
2018/11/08	0	0.00	7	17.80	17.80	-7	7,919	-0.09%
2018/11/07	4	17.75	11	17.64	17.85	-7	7,877	-0.09%
2018/11/06	0	0.00	6	17.48	17.45	-6	7,924	-0.08%
2018/11/02	2	17.25	14	17.27	17.35	-12	8,043	-0.15%
2018/11/01	6	17.16	1	17.20	17.20	5	8,172	0.06%
2018/10/31	1	16.95	0	0.00	17.05	1	8,113	0.01%
2018/10/30	3	16.83	0	0.00	16.85	3	8,051	0.04%
2018/10/29	7	16.72	4	16.85	16.90	3	8,124	0.04%
2018/10/26	1	16.85	0	0.00	16.75	1	8,220	0.01%
2018/10/25	2	16.78	6	16.80	16.85	-4	8,255	-0.05%
2018/10/24	2	17.00	2	17.00	17.00	0	8,291	0.00%
2018/10/23	5	17.08	0	0.00	17.05	5	8,272	0.06%
2018/10/22	0	17.25	0	0.00	17.10	0	8,235	0.00%
2018/10/19	26	17.12	20	17.11	17.15	6	8,188	0.07%
2018/10/18	1	17.25	0	0.00	17.20	1	8,116	0.01%
2018/10/17	5.1	17.54	6	17.50	17.45	-0.9	8,199	-0.01%
2018/10/16	3.2	17.52	0	0.00	17.35	3.2	8,387	0.04%
2018/10/15	8	17.41	0	0.00	17.40	8	8,438	0.09%
2018/10/12	11	17.53	8	17.65	17.65	3	8,395	0.04%
2018/10/11	36.2	17.60	0	0.00	17.45	36.2	8,529	0.42%
2018/10/09	21	18.45	0	0.00	18.45	21	8,235	0.25%
2018/10/08	3.1	18.54	0	0.00	18.55	3.1	8,276	0.04%
2018/10/05	11	18.36	0	0.00	18.50	11	8,319	0.13%
2018/10/04	23	18.71	0	0.00	18.60	23	8,239	0.28%
2018/10/01	5	19.00	0	0.00	19.05	5	8,340	0.06%
2018/09/28	1	18.95	9	18.93	18.95	-8	8,335	-0.10%
2018/09/27	0	0.00	1	19.00	19.00	-1	8,274	-0.01%
2018/09/20	3	18.83	0	0.00	18.90	3	8,244	0.04%
2018/09/18	2	18.80	3	18.87	18.85	-1	8,354	-0.01%
2018/09/14	3	18.77	0	0.00	18.85	3	8,604	0.03%
2018/09/12	0	0.00	4	18.75	18.75	-4	8,752	-0.05%
2018/09/11	5	18.70	6	18.80	18.75	-1	8,965	-0.01%
2018/09/10	10	18.70	0	0.00	18.65	10	9,576	0.10%
2018/09/06	3	19.05	1	19.05	19.05	2	9,639	0.02%
2018/09/05	0	0.00	5	19.25	19.00	-5	9,722	-0.05%
2018/09/04	0	0.00	5	19.25	19.30	-5	9,746	-0.05%
2018/09/03	10	19.20	26	19.23	19.25	-16	9,787	-0.16%
2018/08/30	0	0.00	31	19.10	19.10	-31	9,885	-0.31%
2018/08/29	2	19.10	0	0.00	19.20	2	9,937	0.02%
2018/08/28	4	19.10	0	0.00	19.20	4	10,043	0.04%
2018/08/27	1	19.15	6	19.13	19.15	-5	9,975	-0.05%
2018/08/24	46	18.98	6	19.05	19.05	40	10,183	0.39%
2018/08/23	8	18.62	0	0.00	18.65	8	9,863	0.08%
2018/08/22	1	18.70	0	0.00	18.65	1	9,795	0.01%
2018/08/20	1.3	18.64	1	18.60	18.60	0.3	9,674	0.00%
2018/08/17	0	0.00	1	18.85	18.85	-1	9,630	-0.01%
2018/08/16	1	18.70	5	18.70	18.85	-4	9,611	-0.04%
2018/08/15	15	18.75	4	18.85	18.75	11	9,603	0.11%
2018/08/14	2	18.88	0	0.00	18.90	2	9,581	0.02%
2018/08/13	0	0.00	13	18.84	18.75	-13	9,580	-0.14%
2018/08/10	11	18.99	0	0.00	18.90	11	9,501	0.12%
2018/08/09	13	18.97	0	0.00	19.00	13	9,414	0.14%
2018/08/08	1.1	19.15	12	19.19	19.15	-10.9	9,413	-0.12%
2018/08/06	5	18.95	0	0.00	19.05	5	9,307	0.05%
2018/08/03	1	19.00	0	0.00	19.00	1	9,498	0.01%
2018/08/02	5	19.02	7	19.05	19.00	-2	9,934	-0.02%
2018/08/01	15	19.15	26	19.15	19.15	-11	9,911	-0.11%
2018/07/31	21	18.86	0	0.00	19.00	21	9,834	0.21%
2018/07/30	1	18.80	2	18.90	18.90	-1	9,717	-0.01%
2018/07/27	5	18.84	13.4	18.85	18.85	-8.4	9,633	-0.09%
2018/07/26	2	18.80	18	18.84	18.95	-16	9,639	-0.17%
2018/07/24	3	18.92	0	0.00	19.00	3	9,781	0.03%
2018/07/23	19	18.98	10	19.00	18.95	9	9,831	0.09%
2018/07/19	0	0.00	6	19.86	19.85	-6	9,541	-0.06%
2018/07/18	8	19.73	2	19.80	19.80	6	9,519	0.06%
2018/07/17	24	19.62	8	19.61	19.65	16	9,464	0.17%
2018/07/16	16	19.54	0	0.00	19.50	16	9,272	0.17%
2018/07/12	0	0.00	1	19.30	19.30	-1	9,145	-0.01%
2018/07/11	21	19.13	0	0.00	19.25	21	9,136	0.23%
2018/07/10	2	19.25	0	0.00	19.25	2	9,160	0.02%
2018/07/09	20	18.90	0	0.00	19.00	20	9,217	0.22%
2018/07/06	24.1	18.84	8	18.83	18.80	16.1	9,303	0.17%
2018/07/05	0.3	19.00	0	0.00	18.90	0.3	9,255	0.00%
2018/07/04	0	0.00	2	19.05	19.10	-2	9,335	-0.02%
2018/07/03	7	18.97	0	0.00	18.95	7	9,544	0.07%
2018/07/02	5.1	19.12	0	0.00	19.00	5.1	9,607	0.05%
2018/06/29	2	19.10	2	19.05	19.20	0	9,537	0.00%
2018/06/28	4	18.96	1	19.00	18.95	3	9,424	0.03%
2018/06/27	12.2	19.13	1	19.15	19.10	11.2	9,332	0.12%
2018/06/26	3.2	19.20	1	19.25	19.25	2.2	9,280	0.02%
2018/06/25	3	19.17	0	0.00	19.20	3	9,177	0.03%
2018/06/22	11	19.28	2	19.25	19.25	9	9,052	0.10%
2018/06/21	10.1	19.49	0	0.00	19.45	10.1	8,920	0.11%
2018/06/20	5	19.54	0	0.00	19.55	5	8,960	0.06%
2018/06/19	15	19.55	1	19.60	19.60	14	8,889	0.16%
2018/06/15	25	19.56	0	0.00	19.85	25	8,709	0.29%
2018/06/14	20	19.71	8	19.62	19.60	12	8,385	0.14%
2018/06/13	12	19.79	0	0.00	19.80	12	8,281	0.14%
2018/06/12	3.1	19.85	4	19.81	19.80	-0.9	8,365	-0.01%
2018/06/11	5	20.02	4	20.04	19.95	1	8,321	0.01%
2018/06/07	22	20.05	0	0.00	20.10	22	8,253	0.27%
2018/06/06	10	19.93	0	0.00	20.00	10	8,225	0.12%
2018/06/04	34	19.80	10	19.80	19.75	24	8,082	0.30%
2018/05/31	16	19.81	0	0.00	19.70	16	8,012	0.20%
2018/05/30	14	19.78	0	0.00	19.75	14	7,769	0.18%
2018/05/29	3	20.02	7	20.10	20.05	-4	7,812	-0.05%
2018/05/24	7	19.81	0	0.00	19.80	7	8,043	0.09%
2018/05/23	1	19.85	0	0.00	19.80	1	8,190	0.01%
2018/05/22	2	19.80	0	0.00	19.85	2	8,334	0.02%
2018/05/18	1	19.90	10	19.85	19.85	-9	8,517	-0.11%
2018/05/16	2	19.95	0	0.00	20.05	2	8,686	0.02%
2018/05/15	0	0.00	2	19.90	19.95	-2	8,806	-0.02%
2018/05/11	2	20.10	3	20.10	20.20	-1	9,149	-0.01%
2018/05/10	10	19.74	6	19.83	19.80	4	9,003	0.04%
2018/05/07	10	19.25	0	0.00	19.15	10	8,732	0.11%
2018/05/04	2	19.25	0	0.00	19.20	2	8,783	0.02%
2018/05/03	7	19.27	0	0.00	19.25	7	8,958	0.08%
2018/04/30	1	19.45	0	0.00	19.40	1	9,315	0.01%
2018/04/26	2	19.50	0	0.00	19.55	2	9,142	0.02%
2018/04/25	10	19.55	0	0.00	19.65	10	9,077	0.11%
2018/04/24	17	19.53	2	19.55	19.55	15	9,074	0.17%
2018/04/23	2	19.70	0	0.00	19.80	2	9,066	0.02%
2018/04/20	4	19.70	17	19.74	19.90	-13	9,074	-0.14%
2018/04/19	3	19.72	20	19.70	19.80	-17	9,058	-0.19%
2018/04/18	2	19.60	0	0.00	19.55	2	9,052	0.02%
2018/04/17	3	19.60	0	0.00	19.60	3	9,185	0.03%
2018/04/16	21	19.71	0	0.00	19.70	21	9,153	0.23%
2018/04/12	12	19.53	0	0.00	19.50	12	9,032	0.13%
2018/04/11	10	19.63	0	0.00	19.65	10	8,954	0.11%
2018/04/10	2	19.53	0	0.00	19.55	2	9,028	0.02%
2018/04/09	4	19.56	0	0.00	19.55	4	8,998	0.04%
2018/04/03	7	19.82	0	0.00	19.80	7	8,842	0.08%
2018/04/02	0	0.00	1	20.00	20.00	-1	8,824	-0.01%
2018/03/31	2	19.95	0	0.00	19.95	2	8,879	0.02%
2018/03/30	0	0.00	1	19.90	19.80	-1	8,876	-0.01%
2018/03/28	2	19.95	0	0.00	19.95	2	8,697	0.02%
2018/03/27	3	20.08	0	0.00	20.05	3	8,714	0.03%
2018/03/26	1	19.90	0	0.00	19.95	1	8,670	0.01%
2018/03/23	3	19.82	0	0.00	19.90	3	8,700	0.03%
2018/03/22	1	20.35	0	0.00	20.15	1	8,694	0.01%
2018/03/20	32	20.21	10	20.55	20.25	22	8,761	0.25%
2018/03/19	0	0.00	3	20.90	20.95	-3	8,526	-0.04%
2018/03/16	0	0.00	2	20.83	20.80	-2	8,497	-0.02%
2018/03/15	20	20.68	0	0.00	20.60	20	8,391	0.24%
2018/03/13	10	20.70	9	20.50	20.70	1	8,457	0.01%
2018/03/12	0	0.00	13	20.68	20.65	-13	8,523	-0.15%
2018/03/09	0	0.00	3	20.43	20.40	-3	8,513	-0.04%
2018/03/08	3	20.27	0	0.00	20.35	3	8,510	0.04%
2018/03/07	0	0.00	2	20.30	20.30	-2	8,536	-0.02%
2018/03/06	0	0.00	1	20.35	20.20	-1	8,642	-0.01%
2018/03/05	1	20.20	0	0.00	20.10	1	8,948	0.01%
2018/03/02	1	19.95	0	0.00	20.00	1	8,935	0.01%
2018/02/27	2	20.20	0	0.00	20.10	2	8,903	0.02%
2018/02/26	11	20.17	0	0.00	20.15	11	8,778	0.13%
2018/02/23	6	20.08	2	20.20	20.30	4	8,758	0.05%
2018/02/22	17	19.93	0	0.00	19.80	17	8,689	0.20%
2018/02/21	5	20.05	0	0.00	20.20	5	8,691	0.06%
2018/02/12	3	19.80	0	0.00	19.75	3	8,700	0.03%
2018/02/09	0	0.00	18	19.65	19.85	-18	8,770	-0.21%
2018/02/08	3	20.00	0	0.00	19.95	3	8,772	0.03%
2018/02/07	4	20.19	20	20.29	20.10	-16	8,787	-0.18%
2018/02/06	16	19.91	1	20.00	19.80	15	8,814	0.17%
2018/02/05	0	0.00	6	20.97	20.90	-6	8,541	-0.07%
2018/02/02	0	0.00	2	21.35	21.40	-2	8,838	-0.02%
2018/02/01	5	21.60	1	21.65	21.45	4	8,966	0.04%
2018/01/31	5	21.65	3	21.65	21.70	2	9,034	0.02%
2018/01/29	2	21.60	0	0.00	21.70	2	8,862	0.02%
2018/01/26	20	21.60	8	21.98	21.40	12	8,834	0.14%
2018/01/25	10	21.50	28	21.58	21.80	-18	8,693	-0.21%
2018/01/24	17	20.75	0	0.00	20.90	17	8,270	0.21%
2018/01/23	2	20.85	0	0.00	20.85	2	8,710	0.02%
2018/01/19	1	20.85	2	20.85	20.95	-1	8,918	-0.01%
2018/01/18	2	20.70	3	20.85	20.80	-1	8,934	-0.01%
2018/01/17	4	20.55	0	0.00	20.80	4	8,968	0.04%
2018/01/16	5	20.42	1	20.50	20.60	4	8,963	0.04%
2018/01/15	1	20.35	1	20.35	20.45	0	8,988	0.00%
2018/01/12	1	20.65	7	20.55	20.60	-6	9,018	-0.07%
2018/01/11	9.1	20.30	1	20.30	20.30	8.1	8,971	0.09%
2018/01/10	2	20.68	0	0.00	20.75	2	8,930	0.02%
2018/01/08	5	21.15	0	0.00	21.25	5	9,148	0.05%
2018/01/05	1	20.95	18	20.99	21.10	-17	9,232	-0.18%
2018/01/04	5	20.86	84	21.00	20.90	-79	9,393	-0.84%
2018/01/03	6	21.03	0	0.00	20.95	6	9,550	0.06%
2018/01/02	2	21.00	0	0.00	21.10	2	9,509	0.02%