仁寶 (2324)-凱基-松山券商分點個股進出

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
35.80
漲跌
▼0.55
漲幅
-1.51%
成交量
11,233張
產業
上市電腦週邊類股▼0.43%
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－凱基-松山券商分點個股進出

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

凱基-松山券商分點個股進出
凱基-松山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
2024/04/30	2	35.80	1	36.00	35.80	1	30,122	0.00%
2024/04/29	1	36.25	1	36.55	36.35	0	30,559	0.00%
2024/04/26	1	35.90	1	35.90	36.00	0	31,554	0.00%
2024/04/25	1	35.45	30.1	35.25	35.50	-29.1	32,093	-0.09%
2024/04/24	0	35.50	2	35.60	35.50	-2	32,671	-0.01%
2024/04/22	4.2	34.69	2	34.85	34.20	2.2	32,862	0.01%
2024/04/19	0	0.00	1	34.70	35.30	-1	32,811	0.00%
2024/04/18	0	0.00	2	36.05	36.05	-2	32,823	-0.01%
2024/04/17	2	35.70	2	35.85	35.60	0	33,090	0.00%
2024/04/16	16	35.54	8	35.71	35.30	8	33,636	0.02%
2024/04/15	6	36.42	3	36.53	36.30	3	34,543	0.01%
2024/04/12	2.1	36.27	0	0.00	36.40	2.1	35,140	0.01%
2024/04/11	0	0.00	7	37.09	36.85	-7	35,475	-0.02%
2024/04/10	1	37.05	7	37.10	36.60	-6	36,142	-0.02%
2024/04/09	2	36.50	6	36.48	36.45	-4	36,798	-0.01%
2024/04/08	1	35.95	0	0.00	35.95	1	37,651	0.00%
2024/04/03	10	36.60	0	0.00	36.55	10	38,743	0.03%
2024/04/02	12.1	36.64	13	36.92	36.85	-0.9	40,335	0.00%
2024/04/01	0	0.00	4.2	36.47	36.55	-4.2	42,947	-0.01%
2024/03/29	35.1	35.83	3.2	36.06	36.20	31.9	45,500	0.07%
2024/03/28	16	38.18	10	38.15	38.30	6	46,371	0.01%
2024/03/27	0	0.00	7	38.21	38.10	-7	47,113	-0.01%
2024/03/26	7	37.89	7.2	38.51	37.90	-0.2	49,405	0.00%
2024/03/25	32	38.81	2.1	38.85	38.55	29.9	53,777	0.06%
2024/03/22	14	38.93	17.2	38.78	38.65	-3.2	54,284	-0.01%
2024/03/21	7	38.24	30	38.40	38.40	-23	54,988	-0.04%
2024/03/20	10	38.02	16	38.15	37.90	-6	54,984	-0.01%
2024/03/19	2	37.15	10	37.41	37.20	-8	55,002	-0.01%
2024/03/18	4	36.80	1.6	36.79	36.90	2.4	55,410	0.00%
2024/03/15	6	36.83	3	36.80	37.00	3	55,491	0.01%
2024/03/14	4	36.58	0	0.00	36.65	4	55,260	0.01%
2024/03/13	0	0.00	32.1	37.36	36.70	-32.1	55,030	-0.06%
2024/03/12	18.1	36.56	2	36.90	37.20	16.1	54,872	0.03%
2024/03/11	21	36.96	5	36.90	36.90	16	54,603	0.03%
2024/03/08	1	36.50	8.1	36.65	36.65	-7.1	54,474	-0.01%
2024/03/07	12.1	36.78	0	0.00	36.55	12.1	54,118	0.02%
2024/03/06	6.2	37.59	13	37.72	37.55	-6.8	53,599	-0.01%
2024/03/05	4	37.85	6.1	37.73	37.80	-2.1	53,461	0.00%
2024/03/04	33.3	38.86	49	39.55	38.00	-15.7	52,965	-0.03%
2024/03/01	8	36.61	4	36.80	36.70	4	49,312	0.01%
2024/02/29	3.1	35.73	1	36.15	36.50	2.1	49,162	0.00%
2024/02/27	6	36.89	17.7	37.14	36.50	-11.7	48,643	-0.02%
2024/02/26	1	36.05	1	36.05	36.00	0	47,815	0.00%
2024/02/23	2	37.00	10	36.83	36.20	-8	47,759	-0.02%
2024/02/22	0	0.00	1	36.60	36.75	-1	47,852	0.00%
2024/02/21	0	0.00	4	36.65	36.75	-4	47,736	-0.01%
2024/02/20	0	0.00	30	36.66	36.80	-30	47,744	-0.06%
2024/02/19	7	36.84	10	36.60	36.90	-3	47,640	-0.01%
2024/02/16	6.5	36.70	110	36.19	36.85	-103.5	47,432	-0.22%	大賣/鉅額交易
2024/02/15	7	35.71	2	35.93	35.80	5	46,988	0.01%
2024/02/05	10	35.92	32.1	35.96	35.90	-22.1	46,768	-0.05%
2024/02/02	16	36.38	0	0.00	35.80	16	46,629	0.03%
2024/02/01	10	36.40	6	36.18	36.40	4	46,487	0.01%
2024/01/30	5	36.27	3	36.13	36.00	2	46,228	0.00%
2024/01/29	1	35.80	23	36.12	36.35	-22	46,094	-0.05%
2024/01/26	136.4	36.16	0	35.60	35.50	136.4	45,936	0.30%	大買/鉅額交易
2024/01/25	39.7	37.35	18	37.38	37.20	21.7	45,153	0.05%
2024/01/24	18.5	37.35	2.1	36.86	36.85	16.4	44,784	0.04%
2024/01/23	13.1	37.36	118	37.51	37.55	-105	44,688	-0.23%	大賣/鉅額交易
2024/01/22	19	37.16	23.3	37.19	37.60	-4.3	44,242	-0.01%
2024/01/19	20.2	36.05	6	36.10	36.30	14.2	43,240	0.03%
2024/01/18	36	35.44	24.3	35.49	34.80	11.7	42,754	0.03%
2024/01/17	3	34.65	3	34.73	34.55	0	42,118	0.00%
2024/01/16	103	35.23	0.5	35.10	35.00	102.5	41,998	0.24%	大買/鉅額交易
2024/01/15	10	36.07	2	36.00	35.55	8	41,748	0.02%
2024/01/12	16.1	35.60	9	35.56	35.60	7.1	41,713	0.02%
2024/01/11	7	36.06	0	0.00	36.10	7	41,571	0.02%
2024/01/10	25.1	36.03	96	36.05	35.85	-70.9	41,583	-0.17%
2024/01/09	9.2	37.65	40.5	37.26	36.95	-31.3	41,042	-0.08%
2024/01/08	8	37.64	11.5	37.55	37.75	-3.5	40,032	-0.01%
2024/01/05	11	37.06	6	37.04	36.95	5	39,758	0.01%
2024/01/04	6	37.33	6	37.35	37.30	0	39,379	0.00%
2024/01/03	34.1	38.43	10	38.43	38.10	24.1	38,862	0.06%
2024/01/02	108	38.94	12	39.06	39.55	96	38,130	0.25%	大買/
2023/12/29	24	39.74	34.1	39.71	39.85	-10.1	37,329	-0.03%
2023/12/28	51	39.39	49.3	39.36	38.95	1.8	36,084	0.00%
2023/12/27	69.4	40.21	40.3	40.02	40.20	29.1	34,511	0.08%
2023/12/26	45	38.87	148.7	39.05	39.05	-103.7	31,846	-0.33%	大賣/鉅額交易
2023/12/25	38.1	37.41	52.2	36.79	37.10	-14.1	29,191	-0.05%
2023/12/22	99.5	36.16	17	36.14	36.10	82.5	27,245	0.30%
2023/12/21	66.1	37.03	55.3	36.86	36.70	10.7	26,262	0.04%
2023/12/20	50	36.68	349.5	36.64	37.40	-299.5	23,885	-1.25%	大賣/鉅額交易
2023/12/19	5	34.07	55	33.66	34.00	-50	19,249	-0.26%
2023/12/18	157	35.07	51.1	34.69	34.60	105.9	18,792	0.56%	大買/鉅額交易
2023/12/15	1	33.50	1	33.25	33.05	0	17,746	0.00%
2023/12/14	4	33.86	17.1	33.65	33.65	-13.1	17,422	-0.07%
2023/12/13	58	32.95	10.5	33.26	33.75	47.5	16,926	0.28%
2023/12/12	5	32.40	7	32.06	32.00	-2	16,677	-0.01%
2023/12/11	5	31.60	6.5	32.14	32.20	-1.5	16,723	-0.01%
2023/12/06	0	0.00	164	31.20	31.25	-164	16,978	-0.97%	大賣/鉅額交易
2023/12/05	139	30.35	12	30.30	30.40	127	16,872	0.75%	大買/鉅額交易
2023/12/04	21	30.60	1	30.75	30.60	20	17,041	0.12%
2023/12/01	4	30.53	0	30.85	30.35	4	17,274	0.02%
2023/11/30	1	30.70	5	30.79	30.90	-4	17,485	-0.02%
2023/11/28	2	30.85	0	0.00	30.65	2	17,447	0.01%
2023/11/27	53	30.50	0	0.00	30.35	53	18,073	0.29%
2023/11/24	1	30.50	0	0.00	30.25	1	18,300	0.01%
2023/11/22	0	0.00	3	30.65	30.80	-3	19,074	-0.02%
2023/11/21	1	31.10	1	31.20	31.20	0	19,818	0.00%
2023/11/20	2	30.25	0	0.00	30.75	2	20,759	0.01%
2023/11/17	0	0.00	3	30.35	30.35	-3	21,344	-0.01%
2023/11/15	0	0.00	7	30.35	30.25	-7	23,218	-0.03%
2023/11/14	2	29.95	0	0.00	30.25	2	24,883	0.01%
2023/11/13	0	0.00	2	30.03	30.10	-2	27,522	-0.01%
2023/11/10	1	29.50	0	0.00	29.75	1	29,703	0.00%
2023/11/09	0	0.00	2	29.45	29.60	-2	33,727	-0.01%
2023/11/08	1.3	29.83	10	29.97	29.95	-8.7	35,377	-0.02%
2023/11/07	1	29.35	0	0.00	29.40	1	35,719	0.00%
2023/11/06	4	29.90	6	29.86	29.80	-2	36,046	-0.01%
2023/11/03	3.3	28.86	0	29.05	28.95	3.3	36,127	0.01%
2023/11/02	0	29.10	10	29.27	29.10	-10	36,526	-0.03%
2023/11/01	3	28.60	2	28.55	28.70	1	36,874	0.00%
2023/10/31	13	28.50	7	28.46	28.05	6	37,021	0.02%
2023/10/30	5	28.92	0	0.00	28.80	5	37,252	0.01%
2023/10/27	5	29.48	3	29.47	29.05	2	37,367	0.01%
2023/10/26	2	29.25	4	29.25	29.05	-2	37,935	-0.01%
2023/10/25	2	29.50	2	29.05	29.05	0	38,055	0.00%
2023/10/24	0	29.45	0	0.00	29.45	0	38,267	0.00%
2023/10/20	2	28.78	0	0.00	28.80	2	39,091	0.01%
2023/10/19	0	0.00	2	29.20	29.25	-2	39,612	-0.01%
2023/10/18	4.6	28.75	58	28.75	28.95	-53.4	40,159	-0.13%
2023/10/17	2	29.55	5	29.65	29.35	-3	40,677	-0.01%
2023/10/16	1.2	29.54	2	29.62	29.50	-0.8	43,130	0.00%
2023/10/13	3.1	30.03	12	30.08	30.20	-8.9	46,846	-0.02%
2023/10/11	0	0.00	3.2	30.92	30.80	-3.2	48,798	-0.01%
2023/10/06	2	30.40	0	30.60	30.50	2	50,264	0.00%
2023/10/05	0	30.65	1	30.80	30.85	-1	50,285	0.00%
2023/10/04	1.5	30.45	1	30.60	30.50	0.5	50,368	0.00%
2023/10/03	0	0.00	1	30.90	30.90	-1	50,569	0.00%
2023/10/02	2	30.93	1	31.15	30.90	1	50,758	0.00%
2023/09/28	6.1	31.13	2	30.75	30.70	4.1	50,653	0.01%
2023/09/27	1	30.95	3	30.90	31.00	-2	50,576	0.00%
2023/09/26	3	30.55	5	30.79	30.70	-2	50,905	0.00%
2023/09/25	7.2	30.66	3	30.68	30.60	4.2	51,029	0.01%
2023/09/22	5	30.74	0	0.00	30.85	5	51,327	0.01%
2023/09/21	0	0.00	1	30.30	30.55	-1	51,904	0.00%
2023/09/20	12	30.85	0	0.00	30.55	12	51,754	0.02%
2023/09/19	2	31.00	1	31.10	30.95	1	51,653	0.00%
2023/09/18	43.1	31.10	2	31.05	31.05	41.1	51,861	0.08%
2023/09/15	2.5	31.75	5	31.82	31.80	-2.5	52,131	0.00%
2023/09/14	7	31.86	3	31.97	31.85	4	52,095	0.01%
2023/09/13	3	31.30	0	0.00	31.40	3	52,884	0.01%
2023/09/12	2	31.38	0	0.00	31.35	2	54,129	0.00%
2023/09/11	16	31.01	13	31.03	30.80	3	54,301	0.01%
2023/09/08	0	0.00	3	31.58	31.75	-3	54,225	-0.01%
2023/09/07	4	31.43	4	31.58	31.40	0	54,489	0.00%
2023/09/06	2	31.95	4	32.11	32.00	-2	54,459	0.00%
2023/09/05	1	31.95	5	31.89	32.00	-4	54,492	-0.01%
2023/09/04	5.3	31.50	6	31.64	31.85	-0.7	54,597	0.00%
2023/09/01	14.3	31.94	6	31.98	31.80	8.3	54,596	0.02%
2023/08/31	29.2	31.99	5.1	31.98	31.90	24.1	54,525	0.04%
2023/08/30	3.1	32.96	13	33.08	32.90	-9.9	54,063	-0.02%
2023/08/29	6	33.32	10	33.07	33.35	-4	54,588	-0.01%
2023/08/28	12.3	32.66	12	32.82	33.00	0.3	54,608	0.00%
2023/08/25	26.4	33.05	7	32.96	33.15	19.4	55,001	0.04%
2023/08/24	55.2	34.30	14	33.98	33.95	41.2	54,612	0.08%
2023/08/23	4.1	34.41	71	34.42	34.40	-67	54,144	-0.12%
2023/08/22	25.1	35.02	18	35.46	34.75	7.1	54,201	0.01%
2023/08/21	13	35.11	9	35.12	34.65	4	53,634	0.01%
2023/08/18	39.2	36.05	73.2	35.53	34.75	-34	53,128	-0.06%
2023/08/17	153.3	36.98	113.1	36.87	37.00	40.2	51,737	0.08%	大買/大賣/
2023/08/16	56.1	34.87	87.2	34.45	35.95	-31.2	49,308	-0.06%
2023/08/15	40.1	35.23	104.1	35.70	35.80	-64	47,305	-0.14%	大賣/
2023/08/14	143	32.85	95	32.81	32.75	48	43,592	0.11%	大買/
2023/08/11	4	30.93	4.1	30.76	30.75	-0.1	42,224	0.00%
2023/08/10	11.1	30.13	5	30.04	30.00	6.1	42,016	0.01%
2023/08/09	0	0.00	60	31.21	31.55	-60	41,821	-0.14%
2023/08/08	2	31.33	7	31.23	31.40	-5	41,932	-0.01%
2023/08/07	5.1	30.38	4	31.00	30.95	1.1	41,845	0.00%
2023/08/04	0	0.00	3	30.03	30.05	-3	41,764	-0.01%
2023/08/02	0.1	29.50	7.2	29.60	29.45	-7.1	41,937	-0.02%
2023/08/01	3	30.28	1	30.05	30.30	2	41,504	0.00%
2023/07/31	20	30.61	0	0.00	30.45	20	41,356	0.05%
2023/07/28	11	31.15	38	30.93	31.30	-27	40,709	-0.07%
2023/07/27	2.1	31.08	6	31.23	30.95	-3.9	40,510	-0.01%
2023/07/26	21.4	31.47	0	0.00	31.65	21.4	40,367	0.05%
2023/07/25	19	32.20	19	32.35	31.80	0	40,130	0.00%
2023/07/24	9	31.71	14	31.56	31.65	-5	39,360	-0.01%
2023/07/21	10.1	30.94	16	30.47	31.05	-5.9	38,783	-0.02%
2023/07/20	20.1	30.62	9	30.74	30.45	11.1	38,203	0.03%
2023/07/19	44.2	31.60	21	31.61	31.10	23.2	37,560	0.06%
2023/07/18	165.1	35.05	82.3	34.81	34.45	82.8	35,272	0.23%	大買/
2023/07/17	29.2	32.46	24.3	33.09	33.55	4.8	31,798	0.02%
2023/07/14	8.2	30.04	5.8	30.20	30.50	2.4	30,673	0.01%
2023/07/13	19.1	31.27	45.1	31.38	30.55	-26	30,077	-0.09%
2023/07/12	1	29.45	5.6	29.46	29.55	-4.6	28,557	-0.02%
2023/07/11	3	28.80	13	28.73	28.95	-10	28,473	-0.04%
2023/07/10	7	29.33	0	0.00	28.70	7	28,477	0.02%
2023/07/07	0	0.00	20	29.14	29.20	-20	28,339	-0.07%
2023/07/06	1	30.25	11	29.93	29.80	-10	28,080	-0.04%
2023/07/05	2	30.23	1	30.50	30.05	1	27,977	0.00%
2023/07/04	5	30.10	7	30.01	30.25	-2	28,041	-0.01%
2023/07/03	0	0.00	2	29.95	29.70	-2	27,839	-0.01%
2023/06/30	10	29.05	0	0.00	29.25	10	27,788	0.04%
2023/06/29	17	29.58	15	29.73	29.50	2	27,774	0.01%
2023/06/28	0	0.00	4	29.00	29.05	-4	27,222	-0.01%
2023/06/27	2	28.65	5	28.91	28.75	-3	27,184	-0.01%
2023/06/26	18	29.04	1	28.90	29.10	17	27,173	0.06%
2023/06/21	6	29.02	5	29.12	29.35	1	27,009	0.00%
2023/06/20	1	28.30	3	28.67	28.90	-2	26,804	-0.01%
2023/06/19	36	28.41	13	27.98	28.55	23	26,509	0.09%
2023/06/16	11	29.66	15.2	29.74	29.90	-4.2	25,537	-0.02%
2023/06/15	3	28.57	2	28.63	28.70	1	24,314	0.00%
2023/06/14	3	28.65	0	0.00	28.55	3	24,163	0.01%
2023/06/13	3.7	28.90	2.1	28.85	29.00	1.6	24,213	0.01%
2023/06/12	7	28.70	1	28.75	28.50	6	23,926	0.03%
2023/06/09	1	28.80	1.5	28.80	28.85	-0.5	23,889	0.00%
2023/06/08	1	28.40	0.1	28.60	28.20	0.9	23,909	0.00%
2023/06/07	0	0.00	1.1	28.20	28.45	-1.1	23,649	0.00%
2023/06/06	2	28.05	0	0.00	28.00	2	23,409	0.01%
2023/06/05	14	28.51	4.1	28.44	28.25	9.9	23,204	0.04%
2023/06/02	6	28.04	17.1	28.29	28.40	-11.1	22,916	-0.05%
2023/06/01	4	27.50	2	27.18	27.30	2	22,195	0.01%
2023/05/31	1.3	27.40	2	27.48	27.85	-0.7	21,705	0.00%
2023/05/30	5	27.78	2.5	27.28	27.55	2.5	20,963	0.01%
2023/05/29	5.5	28.22	83.1	28.11	28.15	-77.6	20,625	-0.38%
2023/05/26	8	27.41	5.1	27.51	27.55	2.9	19,923	0.01%
2023/05/25	5	26.96	1.1	26.95	27.35	3.9	19,340	0.02%
2023/05/24	1	27.00	25.1	26.62	27.00	-24.1	18,896	-0.13%
2023/05/23	0	0.00	1	26.40	26.45	-1	18,417	-0.01%
2023/05/22	1	26.65	1.1	26.52	26.70	-0.1	18,037	0.00%
2023/05/19	10	26.12	9	26.43	26.40	1	17,650	0.01%
2023/05/18	9	26.56	2.4	26.72	26.45	6.6	17,539	0.04%
2023/05/17	8	26.00	28	26.17	26.35	-20	17,261	-0.12%
2023/05/16	8.2	25.90	0.1	25.80	26.00	8	16,926	0.05%
2023/05/15	10	25.85	8	25.80	25.90	2	16,867	0.01%
2023/05/12	2	25.78	6	25.70	25.85	-4	16,744	-0.02%
2023/05/11	2	25.78	6	25.70	25.85	-4	16,429	-0.02%
2023/05/10	4.3	25.37	12	25.44	25.60	-7.7	16,053	-0.05%
2023/05/09	0	0.00	26	25.26	25.35	-26	15,868	-0.16%
2023/05/08	1	24.40	9	24.58	24.60	-8	15,673	-0.05%
2023/05/05	3	24.03	0	0.00	24.15	3	15,584	0.02%
2023/05/04	1	24.15	0	0.00	24.15	1	15,642	0.01%
2023/05/03	0	0.00	1	24.30	24.40	-1	15,683	-0.01%
2023/05/02	2	24.10	1	24.40	24.30	1	15,828	0.01%
2023/04/28	2	23.90	0	0.00	23.95	2	15,869	0.01%
2023/04/26	1	23.65	5	23.76	23.75	-4	15,773	-0.03%
2023/04/25	2	23.70	3	23.68	23.70	-1	15,642	-0.01%
2023/04/24	9	23.95	5	24.05	23.95	4	15,494	0.03%
2023/04/21	3	24.37	9	24.49	24.40	-6	15,237	-0.04%
2023/04/20	17.7	24.31	1	24.15	24.15	16.7	14,956	0.11%
2023/04/19	43	25.67	4	25.70	25.65	39	14,496	0.27%
2023/04/18	11.4	25.10	1	25.05	25.15	10.4	13,798	0.08%
2023/04/17	7.2	25.11	29	25.20	25.15	-21.8	13,663	-0.16%
2023/04/14	2	25.25	0	0.00	25.25	2	13,369	0.01%
2023/04/13	2	25.68	5	25.65	25.55	-3	13,242	-0.02%
2023/04/12	2	25.75	1	25.70	25.75	1	13,085	0.01%
2023/04/10	0	0.00	2	25.65	25.65	-2	12,817	-0.02%
2023/04/07	6	25.49	6.1	25.58	25.65	-0.1	12,730	0.00%
2023/04/06	2	25.00	5	25.35	25.45	-3	12,503	-0.02%
2023/03/31	0	0.00	5	25.30	25.25	-5	12,322	-0.04%
2023/03/30	0	0.00	5	25.05	25.25	-5	12,469	-0.04%
2023/03/28	2	24.65	1	24.80	24.70	1	12,867	0.01%
2023/03/22	0	0.00	2	24.58	24.70	-2	13,471	-0.01%
2023/03/21	2	24.25	8	24.26	24.30	-6	13,442	-0.04%
2023/03/20	1	23.95	0	0.00	24.00	1	13,388	0.01%
2023/03/17	4	24.20	2	24.20	24.20	2	13,338	0.01%
2023/03/16	3	24.10	2	24.00	24.20	1	13,026	0.01%
2023/03/15	3	24.33	0	0.00	24.25	3	12,778	0.02%
2023/03/14	0	0.00	4.2	24.33	24.35	-4.2	12,691	-0.03%
2023/03/10	0.1	24.60	0	0.00	24.65	0.1	12,437	0.00%
2023/03/09	0	0.00	11	24.75	24.75	-11	12,385	-0.09%
2023/03/08	2	24.80	0	0.00	24.80	2	12,562	0.02%
2023/03/07	6	24.76	0	0.00	24.85	6	12,695	0.05%
2023/03/06	0	0.00	5	24.70	24.85	-5	12,786	-0.04%
2023/03/03	13	24.35	0	0.00	24.40	13	12,706	0.10%
2023/03/02	2	24.10	35.1	24.25	24.25	-33.1	12,801	-0.26%
2023/03/01	0	0.00	4	24.24	24.25	-4	12,786	-0.03%
2023/02/24	2	24.05	5.1	24.25	24.15	-3.1	12,860	-0.02%
2023/02/23	7	24.00	17	23.98	24.15	-10	12,846	-0.08%
2023/02/22	1	23.70	0	0.00	23.70	1	12,771	0.01%
2023/02/20	2	23.55	0	0.00	23.60	2	12,920	0.02%
2023/02/16	1	23.60	0	0.00	23.50	1	13,193	0.01%
2023/02/15	1	23.45	0	0.00	23.50	1	13,040	0.01%
2023/02/14	2	23.50	4	23.52	23.50	-2	12,968	-0.02%
2023/02/13	0	0.00	4	23.70	23.70	-4	12,924	-0.03%
2023/02/08	0	0.00	30	23.50	23.50	-30	12,855	-0.23%
2023/02/07	2	23.45	4	23.60	23.60	-2	12,873	-0.02%
2023/02/06	2.1	23.58	5.1	23.55	23.40	-3	12,765	-0.02%
2023/02/03	0	0.00	4	23.05	22.95	-4	12,554	-0.03%
2023/02/02	0	0.00	5	23.04	23.05	-5	12,592	-0.04%
2023/01/31	6.1	22.78	0	0.00	22.60	6.1	12,547	0.05%
2023/01/30	0	0.00	1	22.90	23.20	-1	12,313	-0.01%
2023/01/16	20	22.65	1	22.80	22.75	19	12,192	0.16%
2023/01/09	0	0.00	15	23.27	23.30	-15	13,108	-0.11%
2023/01/04	0	0.00	25	23.15	23.05	-25	13,407	-0.19%
2022/12/30	0	0.00	1	23.15	23.05	-1	13,484	-0.01%
2022/12/29	0	0.00	5	23.03	23.05	-5	13,441	-0.04%
2022/12/28	0	0.00	2	22.95	22.95	-2	13,509	-0.01%
2022/12/27	0	0.00	2	23.05	23.00	-2	13,663	-0.01%
2022/12/23	0	0.00	44	22.92	22.95	-44	13,967	-0.32%
2022/12/22	30	22.95	8	22.85	22.85	22	14,309	0.15%
2022/12/21	0	0.00	4	22.81	22.85	-4	14,272	-0.03%
2022/12/20	0	0.00	23	22.72	22.70	-23	14,104	-0.16%
2022/12/19	7	22.59	11	22.74	22.85	-4	13,870	-0.03%
2022/12/16	0	0.00	3	22.12	22.85	-3	13,275	-0.02%
2022/12/15	2	21.80	0	0.00	21.90	2	13,197	0.02%
2022/12/13	1.3	21.72	0	0.00	21.70	1.3	13,995	0.01%
2022/12/12	1	21.80	0	0.00	21.95	1	14,126	0.01%
2022/12/09	1	21.85	2	21.83	21.95	-1	14,698	-0.01%
2022/12/08	2	21.50	0	0.00	21.65	2	14,836	0.01%
2022/12/06	2	21.65	0	0.00	21.70	2	14,916	0.01%
2022/12/05	5.3	21.80	0	0.00	21.85	5.3	14,939	0.04%
2022/12/02	1	21.55	0	0.00	21.55	1	14,949	0.01%
2022/11/30	0.5	21.65	0	0.00	21.65	0.5	14,812	0.00%
2022/11/29	2	21.38	0	0.00	21.50	2	14,615	0.01%
2022/11/24	1	21.20	0	0.00	21.85	1	14,705	0.01%
2022/11/23	5	21.05	0	0.00	21.05	5	14,700	0.03%
2022/11/22	5	20.83	0.9	20.85	20.90	4.1	14,772	0.03%
2022/11/21	31.9	21.10	1	21.10	21.10	30.9	14,560	0.21%
2022/11/18	13	21.49	0	0.00	21.65	13	14,424	0.09%
2022/11/17	1	21.45	0	0.00	21.60	1	14,440	0.01%
2022/11/16	3	21.85	1	21.80	21.70	2	14,421	0.01%
2022/11/15	10	21.90	20	21.95	21.95	-10	14,465	-0.07%
2022/11/14	8	21.87	0	0.00	22.00	8	14,450	0.06%
2022/11/11	4	21.91	7	22.00	22.05	-3	14,255	-0.02%
2022/11/10	0	0.00	1	21.80	21.75	-1	14,210	-0.01%
2022/11/09	1	21.75	1	21.75	21.80	0	14,301	0.00%
2022/11/08	1	21.45	0	0.00	21.45	1	14,680	0.01%
2022/11/07	0	0.00	1	21.35	21.45	-1	14,641	-0.01%
2022/11/03	2	20.85	0	0.00	20.90	2	14,689	0.01%
2022/11/01	6	21.03	0	0.00	20.90	6	14,687	0.04%
2022/10/31	1	21.00	1	20.95	21.10	0	14,710	0.00%
2022/10/28	0	0.00	0.1	20.80	20.75	-0.1	14,713	0.00%
2022/10/27	1	20.60	3	20.70	20.60	-2	14,779	-0.01%
2022/10/26	10	20.59	0	0.00	20.55	10	14,771	0.07%
2022/10/25	0.1	20.70	0	0.00	20.75	0.1	14,761	0.00%
2022/10/24	1	20.75	0.9	20.87	20.75	0.1	14,776	0.00%
2022/10/21	1.2	20.96	0	0.00	20.85	1.2	14,742	0.01%
2022/10/20	2	20.93	2	20.95	21.05	0	14,553	0.00%
2022/10/19	3	21.10	0	0.00	21.05	3	14,367	0.02%
2022/10/18	2	21.10	0	0.00	21.15	2	14,133	0.01%
2022/10/14	8	21.56	2	21.50	21.40	6	14,140	0.04%
2022/10/13	0.6	21.70	2	21.60	21.70	-1.4	14,249	-0.01%
2022/10/12	0	0.00	2	21.60	21.50	-2	14,308	-0.01%
2022/10/11	3	21.50	3	21.60	21.35	0	14,472	0.00%
2022/10/07	1	21.60	3	21.60	21.60	-2	14,351	-0.01%
2022/10/03	1	21.50	0	0.00	21.45	1	14,387	0.01%
2022/09/30	1	21.55	0	0.00	21.70	1	14,324	0.01%
2022/09/29	10	21.80	0	0.00	21.75	10	14,197	0.07%
2022/09/28	8	21.70	0	0.00	21.70	8	14,069	0.06%
2022/09/26	1	21.90	0	0.00	21.90	1	13,779	0.01%
2022/09/23	2	22.15	0	0.00	22.10	2	13,858	0.01%
2022/09/21	10	22.34	0	0.00	22.25	10	13,819	0.07%
2022/09/20	1	22.50	10	22.55	22.70	-9	13,482	-0.07%
2022/09/16	4	22.40	0	0.00	22.50	4	12,936	0.03%
2022/09/14	3.1	22.70	0	0.00	22.55	3.1	12,235	0.03%
2022/09/13	0	0.00	1	23.15	23.15	-1	12,225	-0.01%
2022/09/12	2	22.85	2	23.05	23.00	0	12,357	0.00%
2022/09/07	0	0.00	1	22.55	22.45	-1	12,564	-0.01%
2022/09/06	0	0.00	1	22.60	22.75	-1	12,502	-0.01%
2022/09/05	1	22.55	0	0.00	22.55	1	12,499	0.01%
2022/09/01	0.1	22.60	0	0.00	22.65	0.1	12,518	0.00%
2022/08/29	2	22.73	0	0.00	22.65	2	12,292	0.02%
2022/08/26	1	23.00	0	0.00	23.00	1	12,167	0.01%
2022/08/24	2	23.10	0	0.00	22.95	2	12,345	0.02%
2022/08/22	0	0.00	6	23.15	23.15	-6	12,917	-0.05%
2022/08/16	0	0.00	5	22.42	22.50	-5	13,170	-0.04%
2022/08/15	4	22.46	0	0.00	22.45	4	13,258	0.03%
2022/08/11	0	0.00	2	23.15	23.25	-2	13,032	-0.02%
2022/08/10	0	0.00	2	23.03	23.00	-2	13,266	-0.02%
2022/08/08	1	23.00	5.1	22.95	23.10	-4.1	13,627	-0.03%
2022/08/05	1	23.00	0	0.00	22.95	1	13,998	0.01%
2022/08/03	0	0.00	2	22.85	23.10	-2	14,339	-0.01%
2022/08/02	0	0.00	1	23.05	22.95	-1	14,540	-0.01%
2022/07/29	3	22.80	2	23.15	22.80	1	14,703	0.01%
2022/07/28	4	22.95	0	0.00	23.05	4	14,760	0.03%
2022/07/27	0	0.00	2	22.85	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	1	22.85	22.80	-1	15,025	-0.01%
2022/07/22	1	22.50	7	22.56	22.70	-6	15,281	-0.04%
2022/07/20	4	21.98	2	22.10	22.10	2	15,553	0.01%
2022/07/19	4	21.71	0	0.00	21.95	4	15,823	0.03%
2022/07/18	5	21.89	0	0.00	21.90	5	16,960	0.03%
2022/07/15	1	21.90	0	0.00	21.85	1	17,240	0.01%
2022/07/14	3	22.07	0	0.00	22.00	3	17,639	0.02%
2022/07/13	2	22.00	0	0.00	22.25	2	17,912	0.01%
2022/07/12	1	21.50	5	21.83	21.85	-4	18,063	-0.02%
2022/07/08	2	21.70	3	21.92	21.90	-1	18,279	-0.01%
2022/07/07	1	21.55	13	21.58	21.65	-12	18,463	-0.06%
2022/07/06	4	21.61	5	21.70	21.40	-1	18,669	-0.01%
2022/07/05	1	22.15	0	0.00	22.15	1	18,745	0.01%
2022/07/01	0.3	22.38	6	22.35	22.40	-5.7	19,240	-0.03%
2022/06/30	0	0.00	1	22.75	22.75	-1	19,139	-0.01%
2022/06/27	0	0.00	3.3	22.96	22.80	-3.3	18,957	-0.02%
2022/06/24	1.6	22.82	13	22.89	22.75	-11.4	18,983	-0.06%
2022/06/23	1	22.65	0.2	22.90	22.85	0.8	19,001	0.00%
2022/06/22	1	22.75	0.2	22.82	22.70	0.8	18,963	0.00%
2022/06/21	0	0.00	2	22.90	22.95	-2	18,967	-0.01%
2022/06/20	1	22.45	2	22.20	22.35	-1	18,967	-0.01%
2022/06/17	0	0.00	25.6	22.56	22.55	-25.6	18,913	-0.14%
2022/06/16	3	22.80	0	0.00	22.75	3	18,705	0.02%
2022/06/15	0.4	23.00	2	23.00	22.85	-1.6	18,990	-0.01%
2022/06/14	2	22.83	0	0.00	22.80	2	19,329	0.01%
2022/06/13	1	22.65	0	0.00	23.00	1	20,222	0.00%
2022/06/09	1	23.05	0	0.00	23.00	1	20,190	0.00%
2022/06/08	0.2	23.15	1	23.25	23.20	-0.8	20,185	0.00%
2022/06/02	0	0.00	2	23.05	23.10	-2	20,300	-0.01%
2022/06/01	1	23.05	2	23.28	23.05	-1	20,525	0.00%
2022/05/31	0	0.00	1	23.00	23.00	-1	20,364	0.00%
2022/05/30	25	22.90	0	0.00	22.95	25	19,828	0.13%
2022/05/27	0	0.00	4	22.74	22.80	-4	19,772	-0.02%
2022/05/25	3	22.67	0	0.00	22.60	3	19,846	0.02%
2022/05/24	2	22.25	0	0.00	22.20	2	19,892	0.01%
2022/05/23	3	22.30	0	0.00	22.20	3	19,825	0.02%
2022/05/20	1	22.60	1	22.75	22.60	0	19,757	0.00%
2022/05/19	0	0.00	2	22.88	22.90	-2	19,647	-0.01%
2022/05/18	0	0.00	4.5	22.96	23.05	-4.5	19,607	-0.02%
2022/05/17	1.3	22.99	2	23.00	22.90	-0.7	19,367	0.00%
2022/05/16	5	22.50	1	22.95	23.00	4	19,276	0.02%
2022/05/13	9	22.44	0	0.00	22.90	9	19,087	0.05%
2022/05/11	3	22.78	10	22.70	23.00	-7	18,636	-0.04%
2022/05/10	0	0.00	1	22.45	23.05	-1	18,654	-0.01%
2022/05/09	2	22.60	0	0.00	22.65	2	18,542	0.01%
2022/05/06	1	22.55	4	22.58	22.60	-3	18,525	-0.02%
2022/05/05	5.1	22.85	1	22.90	22.55	4.1	18,546	0.02%
2022/05/04	14	22.60	9	22.54	22.65	5	18,562	0.03%
2022/05/03	11.3	22.10	0	0.00	22.10	11.3	18,536	0.06%
2022/04/28	3	21.83	5	21.91	22.00	-2	18,851	-0.01%
2022/04/27	6.9	22.08	10	22.05	22.10	-3.1	18,641	-0.02%
2022/04/26	3.2	22.33	25	22.32	22.60	-21.8	18,406	-0.12%
2022/04/25	15.1	22.24	141	22.19	22.20	-125.9	18,360	-0.69%	大賣/鉅額交易
2022/04/22	79.8	22.87	1	22.95	22.80	78.8	17,961	0.44%
2022/04/21	36.2	25.41	1	25.45	25.40	35.2	16,765	0.21%
2022/04/20	30	25.21	0	0.00	25.20	30	16,338	0.18%
2022/04/19	29.5	25.29	5	25.30	25.20	24.5	16,006	0.15%
2022/04/18	19	25.31	7	25.40	25.40	12	15,785	0.08%
2022/04/15	23	25.38	1	25.40	25.45	22	15,557	0.14%
2022/04/14	8.5	25.55	1	25.55	25.40	7.5	15,513	0.05%
2022/04/13	16.3	25.48	1	25.40	25.70	15.3	15,426	0.10%
2022/04/12	2	25.43	1	25.50	25.35	1	15,428	0.01%
2022/04/11	25	25.84	2	25.60	25.65	23	15,208	0.15%
2022/04/08	8	26.17	0	0.00	26.15	8	14,879	0.05%
2022/04/07	87	26.55	20	26.05	26.05	67	14,650	0.46%
2022/04/06	20	26.63	3	26.68	26.90	17	14,276	0.12%
2022/04/01	5.3	26.70	7	26.61	26.90	-1.8	14,110	-0.01%
2022/03/31	5	26.87	3	26.95	26.80	2	14,020	0.01%
2022/03/30	3	26.93	2	27.00	26.90	1	13,893	0.01%
2022/03/29	3	27.07	0	0.00	26.95	3	14,007	0.02%
2022/03/28	1	27.00	7	27.04	27.20	-6	14,061	-0.04%
2022/03/25	0	0.00	5	26.85	27.00	-5	14,183	-0.04%
2022/03/24	2	26.75	8	26.77	26.90	-6	14,299	-0.04%
2022/03/23	7	26.76	0	0.00	26.75	7	14,477	0.05%
2022/03/22	2	26.75	1	27.00	27.00	1	14,460	0.01%
2022/03/21	3.5	26.85	0	0.00	26.80	3.5	14,428	0.02%
2022/03/18	2.5	26.83	16	26.93	27.00	-13.5	14,336	-0.09%
2022/03/17	8.5	26.83	15	26.90	26.80	-6.5	14,138	-0.05%
2022/03/16	12	26.69	19	26.81	27.00	-7	14,342	-0.05%
2022/03/14	1	25.85	5	25.90	25.90	-4	13,626	-0.03%
2022/03/11	0	0.00	10	25.78	25.85	-10	13,620	-0.07%
2022/03/10	0	0.00	3	25.57	25.70	-3	13,782	-0.02%
2022/03/08	0	0.00	9	25.08	25.10	-9	13,954	-0.06%
2022/03/07	2	25.15	0	0.00	25.35	2	13,844	0.01%
2022/03/03	1	25.90	3	25.90	25.95	-2	14,031	-0.01%
2022/03/01	7	25.67	1	25.70	25.80	6	13,999	0.04%
2022/02/25	2	25.20	0	0.00	25.40	2	13,959	0.01%
2022/02/24	1	25.50	1	25.45	25.50	0	13,889	0.00%
2022/02/23	2	25.85	9.8	25.81	25.85	-7.8	13,790	-0.06%
2022/02/22	1.7	25.55	11	25.56	25.85	-9.3	13,908	-0.07%
2022/02/21	0.8	25.70	1	25.65	25.65	-0.2	13,934	0.00%
2022/02/18	0	0.00	45.1	25.59	25.75	-45.1	14,037	-0.32%
2022/02/17	15	25.35	0	0.00	25.50	15	14,139	0.11%
2022/02/16	5	25.35	79	25.30	25.35	-74	14,317	-0.52%
2022/02/15	41	25.38	20	25.25	25.25	21	14,661	0.14%
2022/02/14	3	25.48	1	25.40	25.50	2	14,562	0.01%
2022/02/11	0	0.00	12	25.67	25.75	-12	14,683	-0.08%
2022/02/10	1	25.55	7	25.60	25.70	-6	14,630	-0.04%
2022/02/09	7	25.51	8	25.71	25.80	-1	14,471	-0.01%
2022/02/08	0	0.00	8	25.49	25.55	-8	14,365	-0.06%
2022/02/07	1	25.15	2.2	25.16	25.15	-1.2	14,350	-0.01%
2022/01/26	0	0.00	11	25.15	25.20	-11	14,168	-0.08%
2022/01/25	12	25.11	3	25.15	25.25	9	14,108	0.06%
2022/01/24	3	25.05	3	25.23	25.45	0	14,016	0.00%
2022/01/21	1	25.05	5	25.16	25.45	-4	13,937	-0.03%
2022/01/20	14	25.40	6	25.40	25.45	8	13,623	0.06%
2022/01/19	0	0.00	11	25.33	25.45	-11	13,645	-0.08%
2022/01/18	11	25.55	32	25.56	25.45	-21	13,570	-0.15%
2022/01/17	8	25.20	15.4	25.23	25.30	-7.4	13,371	-0.05%
2022/01/14	12	24.91	0.1	24.95	25.15	12	13,448	0.09%
2022/01/13	0	0.00	21	24.98	25.00	-21	13,383	-0.16%
2022/01/12	0	0.00	11.3	24.88	24.90	-11.3	13,374	-0.08%
2022/01/11	6	24.88	12	24.88	25.00	-6	13,316	-0.05%
2022/01/10	0	0.00	4	24.78	24.85	-4	13,251	-0.03%
2022/01/06	5	24.50	2	24.53	24.65	3	13,149	0.02%
2022/01/05	0	0.00	3	24.48	24.55	-3	13,282	-0.02%
2022/01/04	0	0.00	2	24.30	24.35	-2	13,433	-0.01%
2022/01/03	11	24.20	0	0.00	24.30	11	13,452	0.08%
2021/12/30	3	24.12	4	24.15	24.20	-1	13,610	-0.01%
2021/12/29	0	0.00	8	24.18	24.25	-8	13,801	-0.06%
2021/12/28	17	24.19	6	24.11	24.20	11	13,908	0.08%
2021/12/27	13	24.08	5	24.15	24.15	8	14,016	0.06%
2021/12/24	0	0.00	5	24.00	24.05	-5	14,162	-0.04%
2021/12/23	3	23.83	0	0.00	23.80	3	14,345	0.02%
2021/12/22	9	23.83	0	0.00	24.00	9	14,331	0.06%
2021/12/21	0	0.00	4.7	23.96	23.85	-4.7	14,301	-0.03%
2021/12/20	0	0.00	1	24.00	23.90	-1	14,237	-0.01%
2021/12/17	0	0.00	2	24.10	24.00	-2	14,247	-0.01%
2021/12/16	0	0.00	8	23.99	24.00	-8	14,259	-0.06%
2021/12/15	6	23.77	1	23.90	23.75	5	14,593	0.03%
2021/12/14	4	23.83	12	23.84	23.85	-8	14,837	-0.05%
2021/12/13	7	24.15	0	0.00	24.05	7	14,932	0.05%
2021/12/10	16	24.32	30	24.34	24.30	-14	15,016	-0.09%
2021/12/09	2	23.85	3	23.93	24.00	-1	14,564	-0.01%
2021/12/08	21	23.60	0	0.00	23.60	21	14,393	0.15%
2021/12/07	0	0.00	5	23.70	23.75	-5	14,292	-0.03%
2021/12/06	6	23.37	9.1	23.49	23.85	-3.1	14,248	-0.02%
2021/12/03	3	23.40	0	0.00	23.30	3	14,120	0.02%
2021/12/02	1	23.45	0	0.00	23.35	1	14,198	0.01%
2021/12/01	1	23.30	0	0.00	23.45	1	14,217	0.01%
2021/11/30	16.1	23.24	2	23.40	23.15	14.1	14,157	0.10%
2021/11/29	2	23.35	1	23.49	23.35	1	13,775	0.01%
2021/11/26	1	23.50	0	0.00	23.40	1	13,747	0.01%
2021/11/25	8	23.68	0	0.00	23.60	8	13,801	0.06%
2021/11/24	2	23.75	3	23.70	23.75	-1	13,816	-0.01%
2021/11/23	6	23.53	0	0.00	23.55	6	13,803	0.04%
2021/11/22	14	23.51	0	0.00	23.55	14	13,715	0.10%
2021/11/19	1	23.45	5	23.50	23.55	-4	13,665	-0.03%
2021/11/18	8.1	23.60	0	0.00	23.60	8.1	13,652	0.06%
2021/11/17	4	23.60	0	0.00	23.75	4	13,573	0.03%
2021/11/16	14	23.73	0	0.00	23.70	14	13,647	0.10%
2021/11/15	17.3	23.69	2	23.65	23.70	15.3	13,673	0.11%
2021/11/12	19	23.89	0	0.00	23.90	19	13,587	0.14%
2021/11/11	1	24.05	3	24.00	24.10	-2	13,693	-0.01%
2021/11/10	2	24.03	0	0.00	24.15	2	13,861	0.01%
2021/11/09	0	0.00	1.2	24.30	24.35	-1.2	13,777	-0.01%
2021/11/08	0	0.00	1	24.25	24.40	-1	13,820	-0.01%
2021/11/03	20	24.45	6	24.55	24.55	14	14,093	0.10%
2021/11/02	6	24.25	0	0.00	24.20	6	14,152	0.04%
2021/11/01	9	24.19	2	24.23	24.20	7	14,143	0.05%
2021/10/29	31	24.49	2	24.45	24.45	29	14,135	0.21%
2021/10/28	10	24.85	1	24.70	24.85	9	14,038	0.06%
2021/10/27	1	24.70	13	24.75	24.80	-12	14,068	-0.09%
2021/10/26	14	24.51	11	24.51	24.60	3	14,283	0.02%
2021/10/25	1	24.50	2	24.45	24.45	-1	14,277	-0.01%
2021/10/22	5	24.20	3	24.23	24.30	2	14,325	0.01%
2021/10/21	0	0.00	2	24.05	24.00	-2	14,203	-0.01%
2021/10/20	2	24.00	3	24.00	23.90	-1	14,157	-0.01%
2021/10/19	1	23.95	0	0.00	23.90	1	14,188	0.01%
2021/10/18	2	24.03	0	0.00	24.05	2	14,411	0.01%
2021/10/15	12	24.04	2	24.05	24.05	10	14,547	0.07%
2021/10/13	3	24.20	3	24.28	24.10	0	14,681	0.00%
2021/10/12	1	24.15	2	24.35	24.10	-1	14,657	-0.01%
2021/10/08	1	24.05	0	0.00	24.15	1	14,498	0.01%
2021/10/06	1	23.65	1	23.70	23.90	0	14,678	0.00%
2021/10/05	1	23.45	0	23.50	23.40	1	14,554	0.01%
2021/10/04	7	23.54	4	23.53	23.60	3	14,670	0.02%
2021/10/01	5	23.40	19.5	23.42	23.60	-14.5	14,639	-0.10%
2021/09/30	20	23.68	1	23.65	23.60	19	14,627	0.13%
2021/09/29	0	0.00	12	23.71	23.85	-12	14,576	-0.08%
2021/09/28	6	24.03	10	23.85	24.00	-4	14,479	-0.03%
2021/09/27	1	24.25	12	24.24	24.30	-11	14,433	-0.08%
2021/09/24	0	0.00	2	24.13	24.15	-2	14,547	-0.01%
2021/09/23	1	24.00	8.9	24.07	24.00	-7.9	14,687	-0.05%
2021/09/22	3	23.42	15.6	23.72	24.05	-12.6	14,591	-0.09%
2021/09/17	1	23.50	0	0.00	23.50	1	14,235	0.01%
2021/09/16	2	23.35	1	23.50	23.60	1	14,007	0.01%
2021/09/15	0	0.00	14	23.43	23.40	-14	14,018	-0.10%
2021/09/14	0	0.00	31	23.05	23.10	-31	14,051	-0.22%
2021/09/13	0	0.00	5	22.90	22.90	-5	14,292	-0.03%
2021/09/10	0	0.00	2	22.80	22.80	-2	14,456	-0.01%
2021/09/09	0	0.00	8	22.74	22.65	-8	14,787	-0.05%
2021/09/08	12	22.69	1	22.65	22.80	11	15,007	0.07%
2021/09/07	0	0.00	1	23.00	23.00	-1	15,172	-0.01%
2021/09/06	5	22.85	0	0.00	22.65	5	15,204	0.03%
2021/09/03	10	22.73	7	22.80	22.80	3	15,320	0.02%
2021/09/02	9	22.62	1	22.65	22.55	8	15,551	0.05%
2021/09/01	1	22.85	16	22.80	22.85	-15	15,757	-0.10%
2021/08/31	10	22.80	15	22.80	22.90	-5	15,853	-0.03%
2021/08/30	1	22.55	2.1	22.70	22.70	-1.1	15,925	-0.01%
2021/08/26	11	22.45	0	0.00	22.45	11	16,008	0.07%
2021/08/25	5	22.66	5.2	22.65	22.55	-0.2	16,117	0.00%
2021/08/24	2	22.50	14	22.55	22.55	-12	16,090	-0.07%
2021/08/23	1	22.45	7	22.48	22.35	-6	16,045	-0.04%
2021/08/20	10	22.32	2	22.43	22.35	8	16,081	0.05%
2021/08/19	3	22.10	0	0.00	22.30	3	16,144	0.02%
2021/08/18	19	22.13	19	22.16	22.30	0	15,964	0.00%
2021/08/17	5	22.10	11	22.12	22.30	-6	15,900	-0.04%
2021/08/16	0	0.00	3	21.80	21.70	-3	15,513	-0.02%
2021/08/12	14	21.60	5	21.60	21.55	9	16,734	0.05%
2021/08/11	2	21.75	8	21.78	21.80	-6	16,849	-0.04%
2021/08/10	5	21.70	9	21.76	21.85	-4	17,030	-0.02%
2021/08/09	4	21.41	2	21.35	21.40	2	17,094	0.01%
2021/08/06	14	21.45	1	21.55	21.45	13	17,339	0.07%
2021/08/05	3	21.47	2	21.45	21.55	1	17,850	0.01%
2021/08/04	4	21.44	15	21.40	21.45	-11	18,453	-0.06%
2021/08/03	1	21.50	0	0.00	21.55	1	18,878	0.01%
2021/08/02	1	21.50	0	0.00	21.60	1	19,120	0.01%
2021/07/30	14.1	21.53	3	21.55	21.60	11.1	19,314	0.06%
2021/07/29	0	0.00	2	21.65	21.70	-2	19,327	-0.01%
2021/07/28	9	21.63	5	21.59	21.75	4	19,507	0.02%
2021/07/26	30	21.85	0	21.95	21.85	30	20,249	0.15%
2021/07/23	10.2	21.85	0	0.00	21.90	10.2	20,511	0.05%
2021/07/22	2	21.90	24	21.90	22.00	-22	20,972	-0.10%
2021/07/21	7	21.96	11	21.90	22.00	-4	21,041	-0.02%
2021/07/20	3.7	22.02	8	21.99	22.05	-4.3	21,251	-0.02%
2021/07/19	2	22.05	0	0.00	22.05	2	22,468	0.01%
2021/07/16	29	22.07	0	0.00	22.15	29	23,230	0.12%
2021/07/15	16	22.09	0	0.00	22.15	16	23,471	0.07%
2021/07/14	4	22.09	7	22.10	22.20	-3	23,724	-0.01%
2021/07/13	3.3	22.14	1	22.10	22.20	2.3	23,976	0.01%
2021/07/12	6	22.09	15	22.17	22.10	-9	24,047	-0.04%
2021/07/09	2	22.03	5	22.10	22.10	-3	24,178	-0.01%
2021/07/08	3	22.35	0	22.35	22.30	3	24,248	0.01%
2021/07/07	0	0.00	6	22.23	22.30	-6	24,722	-0.02%
2021/07/06	2	22.50	1	22.50	22.45	1	24,891	0.00%
2021/07/05	3	22.22	1	22.20	22.25	2	25,062	0.01%
2021/07/02	6	22.10	0	0.00	22.05	6	25,366	0.02%
2021/07/01	29	22.17	0	0.00	22.00	29	25,664	0.11%
2021/06/30	2	22.25	5	22.48	22.35	-3	25,955	-0.01%
2021/06/29	2	22.10	0	0.00	22.05	2	26,300	0.01%
2021/06/28	4.1	22.01	5	22.01	22.00	-0.9	27,021	0.00%
2021/06/25	10	22.11	0	22.15	22.05	10	28,652	0.03%
2021/06/24	3	22.15	3	22.10	22.10	0	29,580	0.00%
2021/06/23	7.1	22.16	8	22.11	22.10	-0.9	29,494	0.00%
2021/06/22	17.1	22.36	0	0.00	22.30	17.1	29,422	0.06%
2021/06/21	5.1	22.80	2.9	22.65	22.60	2.2	29,223	0.01%
2021/06/18	5	22.98	0	0.00	23.05	5	29,234	0.02%
2021/06/17	1	22.80	2	23.03	23.05	-1	29,140	0.00%
2021/06/16	8	22.54	0	0.00	23.00	8	29,508	0.03%
2021/06/15	7	22.43	0	0.00	22.50	7	29,564	0.02%
2021/06/11	2.1	22.70	0	0.00	22.65	2.1	29,429	0.01%
2021/06/10	7	22.74	20	22.60	22.85	-13	29,604	-0.04%
2021/06/09	2	22.90	1	23.05	22.95	1	29,422	0.00%
2021/06/08	3	23.00	0	0.00	23.15	3	29,258	0.01%
2021/06/07	1	23.05	13	23.08	23.05	-12	29,400	-0.04%
2021/06/04	13	23.22	0	0.00	23.20	13	29,270	0.04%
2021/06/03	1	23.15	0	0.00	23.40	1	29,369	0.00%
2021/06/02	10.1	23.13	2	23.10	23.10	8.1	29,417	0.03%
2021/06/01	4.1	23.45	0	0.00	23.45	4.1	29,497	0.01%
2021/05/31	14.1	23.31	2	23.35	23.45	12.1	29,720	0.04%
2021/05/28	6	23.30	3	23.42	23.30	3	29,823	0.01%
2021/05/27	10.1	23.00	2.2	23.37	23.40	7.9	30,018	0.03%
2021/05/26	0	0.00	2	23.30	23.30	-2	30,132	-0.01%
2021/05/25	2.1	23.33	1	23.25	23.35	1.1	30,387	0.00%
2021/05/24	2.4	23.16	5	23.15	23.30	-2.6	30,466	-0.01%
2021/05/21	20	23.74	11	23.91	23.30	9	30,619	0.03%
2021/05/20	5	23.22	51	23.06	23.15	-46	29,730	-0.15%
2021/05/19	6	22.73	0	0.00	22.80	6	29,611	0.02%
2021/05/18	50.1	22.70	2	22.85	22.90	48.1	29,662	0.16%
2021/05/17	7	21.88	6	22.03	21.90	1	29,711	0.00%
2021/05/14	7	22.74	1	23.00	22.70	6	29,477	0.02%
2021/05/13	6.1	22.71	6.2	22.65	22.95	-0.1	29,414	0.00%
2021/05/12	17.1	22.90	15	22.46	22.35	2.1	28,977	0.01%
2021/05/11	7	23.66	24	23.80	23.50	-17	28,510	-0.06%
2021/05/10	0	0.00	74	24.07	24.30	-74	28,151	-0.26%
2021/05/07	4	24.30	5	24.30	24.55	-1	28,250	0.00%
2021/05/06	79	24.44	29	24.36	24.30	50	28,595	0.17%
2021/05/05	5	23.79	5	24.09	23.90	0	28,795	0.00%
2021/05/04	20.1	23.47	24	23.46	23.50	-3.9	28,742	-0.01%
2021/05/03	4	24.45	3	24.38	24.35	1	28,422	0.00%
2021/04/29	1	24.75	3	25.02	25.00	-2	28,268	-0.01%
2021/04/28	17.1	25.01	13.1	24.97	24.90	4	28,069	0.01%
2021/04/27	15.2	24.53	1	24.60	24.65	14.2	28,040	0.05%
2021/04/26	25.1	24.69	5	24.73	24.75	20.1	27,948	0.07%
2021/04/23	56.1	24.67	0	0.00	24.80	56.1	27,869	0.20%
2021/04/22	33	27.44	78	27.55	27.40	-45	27,381	-0.16%
2021/04/21	6.2	27.64	7	27.69	27.80	-0.8	26,955	0.00%
2021/04/20	19.2	27.75	7	27.74	27.75	12.2	26,708	0.05%
2021/04/19	14	27.76	33.1	27.46	27.55	-19.1	26,542	-0.07%
2021/04/16	2	27.03	7	27.02	27.15	-5	26,408	-0.02%
2021/04/15	12	26.69	0	0.00	26.70	12	26,404	0.05%
2021/04/14	7	26.55	7	26.84	26.70	0	26,325	0.00%
2021/04/13	52	26.94	10	27.08	26.80	42	26,419	0.16%
2021/04/12	17	27.25	13	27.26	27.20	4	26,390	0.02%
2021/04/09	19	27.17	47.5	27.23	27.20	-28.5	26,267	-0.11%
2021/04/08	14.1	27.19	42	27.19	27.15	-27.9	26,006	-0.11%
2021/04/07	21	27.07	11	27.00	27.10	10	25,692	0.04%
2021/04/06	3	27.13	0.2	27.20	27.05	2.8	25,436	0.01%
2021/04/01	16	27.02	40	27.01	27.25	-24	24,961	-0.10%
2021/03/31	34	27.01	52	26.92	26.70	-18	24,340	-0.07%
2021/03/30	3,446	26.55	10,833.3	26.60	27.00	-7,387.3	23,516	-31.41%	大買/大賣/鉅額交易
2021/03/29	21,843	26.10	14,402.5	26.10	26.10	7,440.5	21,800	34.13%	大買/大賣/鉅額交易
2021/03/26	2	23.70	5	23.65	23.75	-3	20,833	-0.01%
2021/03/25	3	23.68	0	0.00	23.70	3	20,876	0.01%
2021/03/24	0	24.05	6.1	23.98	23.95	-6.1	20,905	-0.03%
2021/03/23	0	0.00	15	23.99	24.00	-15	20,979	-0.07%
2021/03/22	4	23.55	4	23.59	23.65	0	21,013	0.00%
2021/03/19	17.1	23.98	18	23.88	23.85	-0.9	20,917	0.00%
2021/03/18	0	0.00	29.3	23.61	23.70	-29.3	20,499	-0.14%
2021/03/17	3	23.32	1	23.30	23.30	2	20,434	0.01%
2021/03/16	3	22.95	26	23.30	23.30	-23	20,650	-0.11%
2021/03/15	0	0.00	1	22.75	22.95	-1	20,508	0.00%
2021/03/12	1	22.85	3	22.88	22.90	-2	21,108	-0.01%
2021/03/11	2	22.90	4	22.95	22.95	-2	21,545	-0.01%
2021/03/10	7	22.73	5	22.70	22.70	2	21,436	0.01%
2021/03/09	0.3	22.50	22	22.54	22.70	-21.8	21,439	-0.10%
2021/03/08	2	22.30	11	22.42	22.40	-9	21,301	-0.04%
2021/03/05	4.3	22.01	8	22.32	22.40	-3.8	21,213	-0.02%
2021/03/04	10	22.22	22	22.49	22.20	-12	21,379	-0.06%
2021/03/03	11.7	22.40	12	22.40	22.60	-0.3	21,278	0.00%
2021/03/02	7	22.54	17	22.43	22.20	-10	21,078	-0.05%
2021/02/26	0	0.00	2.3	22.03	22.20	-2.3	20,763	-0.01%
2021/02/25	28	21.99	5	22.19	22.30	23	20,441	0.11%
2021/02/24	2	22.00	0	0.00	21.90	2	20,294	0.01%
2021/02/23	3	21.75	2	21.70	21.75	1	20,153	0.00%
2021/02/22	2	21.85	5	21.90	21.80	-3	19,945	-0.02%
2021/02/19	3	21.70	8	21.70	21.85	-5	19,837	-0.03%
2021/02/18	10	21.84	1	21.90	21.90	9	19,673	0.05%
2021/02/17	28	21.79	6.9	21.77	21.75	21.1	19,633	0.11%
2021/02/05	0	0.00	2	21.85	21.90	-2	19,297	-0.01%
2021/02/04	0.5	21.90	0	0.00	21.80	0.5	19,223	0.00%
2021/02/03	0	0.00	12	21.80	21.80	-12	19,168	-0.06%
2021/02/02	2.4	21.60	2	21.30	21.50	0.4	19,207	0.00%
2021/02/01	0	0.00	1	21.50	21.35	-1	19,073	-0.01%
2021/01/29	9	21.88	27	21.86	21.45	-18	18,945	-0.10%
2021/01/28	14	22.09	3	22.15	22.15	11	18,567	0.06%
2021/01/27	7	22.04	4	21.99	21.80	3	17,970	0.02%
2021/01/26	5	21.40	11	21.48	21.40	-6	17,454	-0.03%
2021/01/25	1	21.00	0	0.00	21.40	1	17,231	0.01%
2021/01/22	0	0.00	2	20.95	21.30	-2	17,126	-0.01%
2021/01/21	3	20.95	33	20.80	20.80	-30	17,116	-0.18%
2021/01/20	28	20.94	16	21.38	20.80	12	17,063	0.07%
2021/01/19	10	21.56	34	21.69	21.50	-24	16,553	-0.14%
2021/01/18	34	21.62	7	21.66	21.55	27	16,285	0.17%
2021/01/15	11	22.70	36	22.55	22.25	-25	15,964	-0.16%
2021/01/14	6	21.80	20.4	22.10	22.25	-14.4	15,247	-0.09%
2021/01/13	15	21.80	16	21.82	21.80	-1	14,793	-0.01%
2021/01/12	2	21.65	10	21.71	21.65	-8	14,595	-0.05%
2021/01/11	9	21.56	7	21.77	21.80	2	14,313	0.01%
2021/01/08	1	21.25	27	21.31	21.50	-26	14,022	-0.19%
2021/01/07	9	21.14	3	21.17	21.00	6	13,760	0.04%
2021/01/06	33	21.14	16	21.06	21.05	17	13,606	0.12%
2021/01/05	9	21.15	18.1	21.42	21.55	-9.1	13,173	-0.07%
2021/01/04	0	0.00	5	20.92	20.80	-5	12,853	-0.04%
2020/12/31	0.2	20.75	10	20.70	20.70	-9.8	12,794	-0.08%
2020/12/30	10	20.80	12.3	20.83	20.90	-2.3	12,734	-0.02%
2020/12/29	4	20.79	3	20.90	20.95	1	12,693	0.01%
2020/12/28	1	20.80	0	0.00	20.80	1	12,620	0.01%
2020/12/25	6.1	20.55	2.7	20.55	20.60	3.4	12,638	0.03%
2020/12/24	6	20.49	1	20.50	20.40	5	12,651	0.04%
2020/12/23	24	20.33	10	20.40	20.30	14	12,625	0.11%
2020/12/22	31	20.48	60	20.45	20.45	-29	12,649	-0.23%
2020/12/21	5	20.50	42	20.59	20.50	-37	12,678	-0.29%
2020/12/18	15	20.80	1	20.80	20.70	14	12,601	0.11%
2020/12/17	17.4	20.83	12	20.88	21.00	5.4	12,419	0.04%
2020/12/16	40	20.70	3	20.70	20.85	37	12,187	0.30%
2020/12/15	4	20.45	4	20.59	20.50	0	12,107	0.00%
2020/12/14	13.6	20.65	5	20.63	20.60	8.6	11,954	0.07%
2020/12/11	10	20.30	12	20.33	20.45	-2	11,827	-0.02%
2020/12/10	13	20.52	51	20.56	20.50	-38	11,771	-0.32%
2020/12/09	21	20.33	11.9	20.31	20.50	9.1	11,429	0.08%
2020/12/08	54.5	20.37	20	20.36	20.35	34.5	11,188	0.31%
2020/12/07	10.5	19.85	44	19.94	20.10	-33.5	10,549	-0.32%
2020/12/04	41	19.59	11	19.50	19.55	30	10,110	0.30%
2020/12/03	1	19.35	0	0.00	19.45	1	9,979	0.01%
2020/12/02	0	0.00	0	19.35	19.35	0	9,941	0.00%
2020/12/01	27	19.19	0	0.00	19.30	27	9,993	0.27%
2020/11/30	2	19.15	1	19.40	19.30	1	10,289	0.01%
2020/11/27	23	19.28	2.7	19.26	19.25	20.3	10,617	0.19%
2020/11/26	1	19.45	2	19.50	19.55	-1	10,565	-0.01%
2020/11/25	2	19.50	10	19.65	19.55	-8	10,762	-0.07%
2020/11/24	8	19.68	6	19.67	19.60	2	10,785	0.02%
2020/11/23	0	0.00	11	19.66	19.70	-11	10,790	-0.10%
2020/11/20	11	19.50	8	19.53	19.55	3	10,704	0.03%
2020/11/19	7	19.50	15	19.50	19.50	-8	10,855	-0.07%
2020/11/18	5	19.50	6	19.50	19.55	-1	10,804	-0.01%
2020/11/17	3	19.45	12.5	19.45	19.40	-9.5	10,887	-0.09%
2020/11/16	0	0.00	27.2	19.35	19.40	-27.2	11,036	-0.25%
2020/11/12	20	19.05	0	0.00	19.10	20	10,938	0.18%
2020/11/11	15	19.08	8	19.26	19.35	7	10,973	0.06%
2020/11/10	0	0.00	2	19.08	19.10	-2	10,799	-0.02%
2020/11/09	2	18.85	13	18.85	18.95	-11	10,688	-0.10%
2020/11/05	1	18.60	3	18.73	18.85	-2	10,731	-0.02%
2020/11/04	1	18.80	0	0.00	18.70	1	10,895	0.01%
2020/11/03	5	18.75	1	18.80	18.75	4	10,939	0.04%
2020/10/30	1	18.70	1	18.80	18.60	0	11,214	0.00%
2020/10/29	0	0.00	17	18.90	18.95	-17	11,114	-0.15%
2020/10/28	5	18.70	3	18.75	18.75	2	11,010	0.02%
2020/10/27	3	18.55	0.1	18.60	18.60	2.9	11,111	0.03%
2020/10/22	24	18.60	2	18.55	18.50	22	11,314	0.19%
2020/10/21	1.3	18.51	0	0.00	18.50	1.3	11,217	0.01%
2020/10/20	2	18.55	15	18.60	18.60	-13	11,280	-0.12%
2020/10/19	5.3	18.55	9	18.58	18.55	-3.8	11,369	-0.03%
2020/10/16	7	18.61	136	18.66	18.55	-129	11,463	-1.13%	大賣/鉅額交易
2020/10/15	32	18.82	0	0.00	18.70	32	11,616	0.28%
2020/10/14	0	0.00	3	18.82	18.95	-3	11,855	-0.03%
2020/10/13	11	18.70	1	18.80	18.70	10	12,644	0.08%
2020/10/12	117	18.74	10	18.75	18.70	107	13,454	0.80%	大買/鉅額交易
2020/10/08	5	18.95	0	0.00	18.85	5	13,774	0.04%
2020/10/07	1	18.90	0	0.00	18.90	1	13,994	0.01%
2020/10/06	13	19.00	0	0.00	19.00	13	14,320	0.09%
2020/10/05	4	18.93	5	19.05	18.90	-1	14,469	-0.01%
2020/09/30	1	19.15	1	19.30	19.05	0	14,696	0.00%
2020/09/29	0	0.00	14	19.35	19.35	-14	14,990	-0.09%
2020/09/28	1	19.05	5	19.25	19.30	-4	15,118	-0.03%
2020/09/25	3	18.83	0	0.00	18.90	3	15,290	0.02%
2020/09/24	6	18.90	2	18.98	18.80	4	15,362	0.03%
2020/09/23	3	19.15	0	0.00	19.15	3	15,432	0.02%
2020/09/22	5	19.00	0	0.00	19.10	5	15,484	0.03%
2020/09/21	0	0.00	2	19.60	19.35	-2	15,530	-0.01%
2020/09/18	0	0.00	4	19.70	19.70	-4	15,606	-0.03%
2020/09/17	5	19.35	15	19.36	19.40	-10	15,581	-0.06%
2020/09/16	10	19.50	13	19.49	19.35	-3	15,678	-0.02%
2020/09/15	0	0.00	39.3	19.47	19.45	-39.3	15,849	-0.25%
2020/09/14	3	19.15	0.6	19.15	19.15	2.4	15,963	0.02%
2020/09/11	3	19.07	2	19.15	19.15	1	16,078	0.01%
2020/09/10	12	19.14	0	0.00	19.10	12	16,183	0.07%
2020/09/09	0	0.00	9	19.09	19.00	-9	16,241	-0.06%
2020/09/08	3	19.08	2	19.15	19.20	1	16,220	0.01%
2020/09/07	6	19.23	0	0.00	19.10	6	16,361	0.04%
2020/09/04	6	19.01	13	19.06	19.20	-7	16,455	-0.04%
2020/09/03	46	19.46	16	19.69	19.25	30	16,475	0.18%
2020/09/02	49.3	19.44	17	19.55	19.60	32.3	16,239	0.20%
2020/09/01	1	18.60	4	18.84	18.85	-3	15,781	-0.02%
2020/08/31	5	18.90	0	0.00	18.50	5	15,761	0.03%
2020/08/28	0	0.00	5	18.88	18.85	-5	15,639	-0.03%
2020/08/27	9	18.93	17	18.88	18.90	-8	15,778	-0.05%
2020/08/25	14	18.81	7	18.90	18.80	7	15,912	0.04%
2020/08/21	22	18.36	0	0.00	18.40	22	16,093	0.14%
2020/08/20	6	18.36	1	18.45	18.35	5	15,943	0.03%
2020/08/19	12	18.61	13	18.69	18.60	-1	15,746	-0.01%
2020/08/18	0	0.00	1	18.75	18.75	-1	15,642	-0.01%
2020/08/17	11	18.65	1	18.60	18.70	10	15,667	0.06%
2020/08/14	1	18.55	0	0.00	18.65	1	15,663	0.01%
2020/08/13	10	18.60	17	18.56	18.60	-7	15,700	-0.04%
2020/08/12	3	18.65	0	0.00	18.65	3	15,674	0.02%
2020/08/11	3	18.80	17	18.96	18.80	-14	15,679	-0.09%
2020/08/10	15	18.90	10	19.00	19.00	5	15,801	0.03%
2020/08/07	1	18.70	0	0.00	18.70	1	15,840	0.01%
2020/08/06	1	18.65	1	18.80	18.75	0	15,887	0.00%
2020/08/05	2	18.60	7	18.70	18.60	-5	15,880	-0.03%
2020/08/03	0	0.00	1	18.30	18.35	-1	15,804	-0.01%
2020/07/31	4.9	18.60	0	0.00	18.65	4.9	15,733	0.03%
2020/07/30	0	0.00	6	18.30	18.45	-6	15,632	-0.04%
2020/07/29	3	18.37	1	18.45	18.25	2	15,560	0.01%
2020/07/28	4	18.35	0	0.00	18.30	4	15,654	0.03%
2020/07/27	2	18.43	0	0.00	18.35	2	15,768	0.01%
2020/07/24	20	18.50	0	0.00	18.45	20	15,856	0.13%
2020/07/23	10	18.70	0	0.00	18.75	10	15,887	0.06%
2020/07/22	0	0.00	14	18.82	18.85	-14	15,949	-0.09%
2020/07/21	7	18.65	8	18.88	18.85	-1	15,918	-0.01%
2020/07/20	9	18.44	4	18.50	18.50	5	15,865	0.03%
2020/07/17	48	18.44	8	18.45	18.40	40	15,815	0.25%
2020/07/16	31	20.01	8	20.06	20.00	23	15,249	0.15%
2020/07/15	2	20.25	2	20.28	20.20	0	14,580	0.00%
2020/07/14	8	20.18	5	20.30	20.10	3	14,213	0.02%
2020/07/13	2	20.28	5	20.15	20.25	-3	14,007	-0.02%
2020/07/10	0	0.00	1	20.10	20.00	-1	13,953	-0.01%
2020/07/09	3	20.35	9	20.42	20.15	-6	13,924	-0.04%
2020/07/08	3	20.20	46	20.29	20.40	-43	13,653	-0.31%
2020/07/07	18	20.05	11	20.00	20.05	7	13,266	0.05%
2020/07/06	1	19.95	60	19.96	20.05	-59	13,210	-0.45%
2020/07/03	4	19.89	2	20.00	19.80	2	13,180	0.02%
2020/07/02	2	19.70	54	19.94	19.95	-52	13,274	-0.39%
2020/07/01	2	19.55	1	19.60	19.55	1	13,300	0.01%
2020/06/29	0	0.00	2	19.50	19.45	-2	13,548	-0.01%
2020/06/23	0	0.00	11	19.30	19.40	-11	13,543	-0.08%
2020/06/22	3	19.22	0	0.00	19.20	3	13,556	0.02%
2020/06/19	8	19.63	1	19.65	19.50	7	13,614	0.05%
2020/06/18	1	19.45	70	19.55	19.55	-69	13,515	-0.51%
2020/06/17	0	0.00	10	19.35	19.35	-10	13,523	-0.07%
2020/06/15	6	19.03	40	19.00	18.90	-34	14,173	-0.24%
2020/06/12	3	18.90	1	19.10	18.90	2	14,423	0.01%
2020/06/11	20	19.15	3	19.18	19.10	17	14,618	0.12%
2020/06/10	1	19.15	100	19.18	19.10	-99	14,741	-0.67%
2020/06/09	0	0.00	13.9	19.20	19.20	-13.9	15,118	-0.09%
2020/06/08	5	19.30	7	19.24	19.20	-2	15,383	-0.01%
2020/06/05	50	19.05	16	19.08	19.10	34	15,240	0.22%
2020/06/04	51	19.05	0.5	19.00	19.05	50.5	15,404	0.33%
2020/06/03	0	0.00	12	19.02	19.00	-12	15,658	-0.08%
2020/06/02	0	0.00	5	18.96	19.00	-5	15,664	-0.03%
2020/06/01	1	18.85	28	18.89	18.90	-27	15,699	-0.17%
2020/05/29	0	0.00	7	19.02	19.10	-7	15,590	-0.04%
2020/05/28	17	18.43	0	0.00	18.40	17	15,346	0.11%
2020/05/27	0	0.00	1	18.70	18.65	-1	15,425	-0.01%
2020/05/26	0	0.00	5	18.60	18.55	-5	15,503	-0.03%
2020/05/25	0	0.00	2.9	18.55	18.45	-2.9	15,499	-0.02%
2020/05/22	0	0.00	3	18.45	18.40	-3	15,530	-0.02%
2020/05/21	2	18.50	2	18.65	18.60	0	15,507	0.00%
2020/05/20	5	18.50	0	0.00	18.50	5	15,472	0.03%
2020/05/19	5	18.49	0	0.00	18.50	5	15,477	0.03%
2020/05/15	36	18.38	0	0.00	18.45	36	15,571	0.23%
2020/05/14	2	18.63	7	18.71	18.60	-5	15,371	-0.03%
2020/05/13	0	0.00	3	18.85	19.00	-3	15,291	-0.02%
2020/05/12	2	18.80	0	0.00	18.80	2	15,227	0.01%
2020/05/11	44	18.94	0	0.00	18.80	44	15,188	0.29%
2020/05/08	8	18.84	1	18.85	18.80	7	15,081	0.05%
2020/05/07	0	0.00	1	18.75	18.70	-1	15,020	-0.01%
2020/05/06	0	0.00	0.3	18.70	18.65	-0.3	14,995	0.00%
2020/05/05	1	18.65	1	18.75	18.65	0	14,941	0.00%
2020/05/04	6	18.66	0	0.00	18.60	6	14,921	0.04%
2020/04/30	8	19.09	2	19.08	19.10	6	14,818	0.04%
2020/04/29	20	19.03	30	19.06	19.10	-10	14,753	-0.07%
2020/04/28	0	0.00	4	18.99	18.95	-4	14,786	-0.03%
2020/04/27	0	0.00	17	18.84	18.90	-17	15,015	-0.11%
2020/04/24	3	18.67	0	0.00	18.55	3	14,964	0.02%
2020/04/22	1.1	18.38	34	18.51	18.70	-32.9	14,782	-0.22%
2020/04/21	18	18.24	1	18.45	18.45	17	14,599	0.12%
2020/04/20	0	0.00	5	18.65	18.70	-5	14,385	-0.03%
2020/04/17	5	18.80	1	18.95	18.70	4	14,279	0.03%
2020/04/16	1	18.65	1	18.75	18.85	0	14,118	0.00%
2020/04/15	3	18.65	19	18.80	18.85	-16	13,974	-0.11%
2020/04/14	2	18.50	15	18.45	18.55	-13	13,737	-0.09%
2020/04/13	1	18.30	2	18.20	18.35	-1	13,580	-0.01%
2020/04/10	2	18.30	1	18.25	18.30	1	13,588	0.01%
2020/04/09	2	18.20	3	18.25	18.30	-1	13,617	-0.01%
2020/04/08	3	18.22	0	0.00	18.10	3	13,490	0.02%
2020/04/07	7	18.21	40	18.00	18.10	-33	13,391	-0.25%
2020/04/06	2	17.95	0	0.00	18.10	2	13,184	0.02%
2020/04/01	2	17.65	0	0.00	17.75	2	12,974	0.02%
2020/03/31	15	17.77	117	17.89	17.30	-102	12,808	-0.80%	大賣/鉅額交易
2020/03/30	0	0.00	120	17.28	17.30	-120	12,491	-0.96%	大賣/鉅額交易
2020/03/27	24	17.31	38	17.60	17.40	-14	12,423	-0.11%
2020/03/26	2	17.30	266	17.24	17.20	-264	12,348	-2.14%	大賣/鉅額交易
2020/03/25	0	0.00	2	17.00	17.15	-2	12,456	-0.02%
2020/03/24	0	0.00	28	16.41	16.40	-28	12,272	-0.23%
2020/03/23	14	15.72	0	0.00	15.50	14	12,403	0.11%
2020/03/20	25	16.15	0	0.00	16.20	25	12,425	0.20%
2020/03/19	205	15.95	1	15.95	15.70	204	12,163	1.68%	大買/鉅額交易
2020/03/18	77	16.43	9.3	16.41	16.50	67.7	11,735	0.58%
2020/03/17	57	16.41	10.2	16.40	16.50	46.8	11,487	0.41%
2020/03/16	7	16.88	2.1	17.00	16.75	4.9	11,272	0.04%
2020/03/13	19	16.57	1	16.50	17.10	18	11,112	0.16%
2020/03/12	183	17.37	40	17.20	17.20	143	10,597	1.35%	大買/鉅額交易
2020/03/11	1	17.85	0	0.00	17.85	1	10,275	0.01%
2020/03/10	79	17.69	2	17.85	17.90	77	10,250	0.75%
2020/03/09	12	17.91	8	17.99	17.90	4	10,060	0.04%
2020/03/06	5	18.05	1	18.05	18.05	4	9,760	0.04%
2020/03/05	8	18.16	2	18.15	18.15	6	9,657	0.06%
2020/03/04	3	18.15	0	0.00	18.20	3	9,640	0.03%
2020/03/02	1	18.10	1	18.25	18.10	0	9,672	0.00%
2020/02/27	2	18.30	1	18.25	18.45	1	10,656	0.01%
2020/02/26	7	18.08	0	0.00	18.40	7	10,624	0.07%
2020/02/25	5	18.20	0	0.00	18.20	5	10,569	0.05%
2020/02/24	8	18.31	0	0.00	18.30	8	10,610	0.08%
2020/02/21	4	18.45	90	18.35	18.45	-86	10,687	-0.80%
2020/02/20	93	18.35	0	0.00	18.40	93	10,780	0.86%
2020/02/19	1	18.35	0	0.00	18.35	1	10,867	0.01%
2020/02/18	23	18.34	1	18.35	18.40	22	10,882	0.20%
2020/02/17	5	18.50	0	0.00	18.55	5	10,889	0.05%
2020/02/14	1	18.55	2	18.60	18.55	-1	10,987	-0.01%
2020/02/13	2	18.55	0	0.00	18.50	2	11,123	0.02%
2020/02/12	2	18.50	0	0.00	18.55	2	11,234	0.02%
2020/02/11	13	18.44	0	0.00	18.40	13	11,281	0.12%
2020/02/10	3	18.43	20	18.45	18.40	-17	11,380	-0.15%
2020/02/07	1	18.45	80	18.55	18.55	-79	11,651	-0.68%
2020/02/06	5	18.50	7	18.50	18.60	-2	12,424	-0.02%
2020/02/05	6	18.33	0	0.00	18.40	6	12,620	0.05%
2020/02/04	0	0.00	1	18.25	18.40	-1	12,713	-0.01%
2020/02/03	4	18.05	404	18.03	18.15	-400	12,822	-3.12%	大賣/鉅額交易
2020/01/31	1	18.40	14	18.40	18.35	-13	12,770	-0.10%
2020/01/30	14	18.41	58	18.45	18.35	-44	12,702	-0.35%
2020/01/20	31	19.15	16	19.06	19.10	15	12,399	0.12%
2020/01/17	0	0.00	4	18.99	19.00	-4	12,351	-0.03%
2020/01/16	2	18.88	0.6	18.95	18.95	1.4	12,359	0.01%
2020/01/15	1	18.95	0	0.00	19.00	1	12,507	0.01%
2020/01/14	0	0.00	1.3	18.87	18.95	-1.3	12,613	-0.01%
2020/01/10	10	18.75	0	0.00	18.75	10	12,688	0.08%
2020/01/09	0	0.00	85	18.77	18.80	-85	12,872	-0.66%
2020/01/08	3	18.62	0	0.00	18.60	3	13,033	0.02%
2020/01/07	0	0.00	4	18.80	18.75	-4	13,095	-0.03%
2020/01/02	1	18.90	0	0.00	18.85	1	13,254	0.01%
2019/12/31	0	0.00	21	18.90	18.85	-21	13,362	-0.16%
2019/12/27	0	0.00	2	19.00	19.00	-2	13,303	-0.02%
2019/12/26	1	18.95	0	0.00	19.00	1	13,305	0.01%
2019/12/25	5	18.95	1	18.95	18.95	4	13,347	0.03%
2019/12/24	1	18.95	0	0.00	18.95	1	13,375	0.01%
2019/12/23	0	0.00	1	18.90	19.00	-1	13,349	-0.01%
2019/12/20	0	0.00	11	18.95	19.00	-11	13,328	-0.08%
2019/12/19	2	18.90	7	18.90	18.95	-5	13,215	-0.04%
2019/12/18	2	18.88	4	18.89	19.00	-2	13,142	-0.02%
2019/12/17	1	18.85	3	18.85	19.00	-2	12,963	-0.02%
2019/12/16	5	18.85	3	18.80	18.85	2	12,788	0.02%
2019/12/13	0	0.00	9	18.83	18.85	-9	12,756	-0.07%
2019/12/12	0	0.00	3.4	18.74	18.75	-3.4	12,662	-0.03%
2019/12/11	11	18.65	0	0.00	18.70	11	12,643	0.09%
2019/12/10	4	18.71	0	0.00	18.75	4	12,621	0.03%
2019/12/09	5	18.85	3.7	18.85	18.90	1.3	12,554	0.01%
2019/12/06	2	18.88	2	18.90	18.85	0	12,692	0.00%
2019/12/05	2	18.88	2	18.90	18.90	0	12,656	0.00%
2019/12/04	2	18.80	2	18.80	18.85	0	12,621	0.00%
2019/12/03	1	18.65	0	0.00	18.80	1	12,693	0.01%
2019/12/02	6	18.62	4	18.63	18.70	2	12,720	0.02%
2019/11/29	3	18.77	3	18.80	18.80	0	12,669	0.00%
2019/11/28	1	18.75	2	18.83	18.90	-1	12,702	-0.01%
2019/11/27	3	18.75	1	18.85	18.70	2	12,805	0.02%
2019/11/26	1	18.85	11	19.00	18.75	-10	12,767	-0.08%
2019/11/25	2	18.85	0	0.00	18.90	2	11,634	0.02%
2019/11/22	0	0.00	1	18.90	18.90	-1	11,714	-0.01%
2019/11/21	6	18.84	2.5	18.90	18.90	3.5	11,761	0.03%
2019/11/20	5	18.96	5	18.98	19.00	0	11,701	0.00%
2019/11/19	3	18.92	0	18.90	18.90	3	11,818	0.03%
2019/11/18	1	18.70	58	18.71	18.90	-57	11,891	-0.48%
2019/11/15	1	18.65	17	18.65	18.55	-16	11,897	-0.13%
2019/11/14	1	18.55	111	18.50	18.50	-110	11,920	-0.92%	大賣/鉅額交易
2019/11/13	108	18.35	0	0.00	18.30	108	12,032	0.90%	大買/鉅額交易
2019/11/12	33	18.46	0	0.00	18.45	33	12,326	0.27%
2019/11/11	9	18.68	5	18.65	18.65	4	12,307	0.03%
2019/11/08	1	18.80	52.1	18.75	18.80	-51.1	12,197	-0.42%
2019/11/07	9	18.69	0	0.00	18.70	9	12,095	0.07%
2019/11/06	4	18.74	1	18.80	18.70	3	11,995	0.03%
2019/11/05	1,737	19.01	1,776	19.05	19.05	-39	11,818	-0.33%	大買/大賣/
2019/11/04	0	0.00	5	18.44	18.50	-5	11,147	-0.04%
2019/11/01	0	0.00	0.1	18.25	18.20	-0.1	11,000	0.00%
2019/10/31	2	18.20	3.5	18.20	18.20	-1.5	11,039	-0.01%
2019/10/30	7	18.15	0	0.00	18.20	7	10,954	0.06%
2019/10/29	3	18.22	2	18.20	18.25	1	10,925	0.01%
2019/10/28	4	18.23	1	18.40	18.30	3	10,823	0.03%
2019/10/25	4	18.20	0	0.00	18.30	4	10,722	0.04%
2019/10/24	38	18.21	0	0.00	18.25	38	10,714	0.35%
2019/10/23	21	18.25	8	18.25	18.25	13	10,716	0.12%
2019/10/22	2	18.18	12	18.20	18.10	-10	10,629	-0.09%
2019/10/21	3	18.00	15	18.00	18.10	-12	10,523	-0.11%
2019/10/18	7	17.95	6.8	17.99	17.90	0.2	10,529	0.00%
2019/10/17	14	17.77	0	0.00	17.90	14	10,518	0.13%
2019/10/16	3	17.85	1	17.85	17.85	2	10,294	0.02%
2019/10/15	25	17.80	2.3	17.81	17.80	22.7	10,153	0.22%
2019/10/14	2	17.90	0	0.00	17.90	2	10,099	0.02%
2019/10/09	5	17.75	0	0.00	17.70	5	10,220	0.05%
2019/10/08	1	17.90	1	17.95	17.85	0	10,332	0.00%
2019/10/07	32	17.79	0	0.00	17.80	32	10,323	0.31%
2019/10/04	2	17.85	0	0.00	17.90	2	10,315	0.02%
2019/10/03	49	17.79	0	0.00	17.90	49	10,373	0.47%
2019/10/02	2	17.95	10	17.95	17.95	-8	10,382	-0.08%
2019/10/01	6	18.02	0	0.00	18.10	6	10,359	0.06%
2019/09/27	11	17.96	0	0.00	17.90	11	10,344	0.11%
2019/09/26	20	18.08	0	0.00	18.05	20	10,328	0.19%
2019/09/25	3	18.13	2	18.10	18.10	1	10,315	0.01%
2019/09/24	4	18.30	1	18.40	18.30	3	10,386	0.03%
2019/09/23	21	18.08	0	0.00	18.15	21	10,332	0.20%
2019/09/20	2	18.05	0	0.00	18.05	2	10,415	0.02%
2019/09/18	2	18.30	2	18.30	18.30	0	10,329	0.00%
2019/09/17	0	0.00	1	18.25	18.30	-1	10,361	-0.01%
2019/09/16	2	18.30	0.2	18.40	18.35	1.8	10,594	0.02%
2019/09/12	12	18.25	13	18.40	18.40	-1	10,709	-0.01%
2019/09/11	1	18.10	0	0.00	18.20	1	10,735	0.01%
2019/09/10	2	18.13	0	0.00	18.10	2	10,699	0.02%
2019/09/09	13	18.29	13.6	18.20	18.25	-0.6	10,562	-0.01%
2019/09/06	4	18.20	1	18.20	18.20	3	10,503	0.03%
2019/09/04	4	17.88	0	0.00	18.00	4	10,261	0.04%
2019/09/03	0	0.00	2	18.05	17.90	-2	10,260	-0.02%
2019/09/02	52	18.05	1	18.05	18.05	51	10,403	0.49%
2019/08/30	4	17.89	0	0.00	17.95	4	10,282	0.04%
2019/08/29	6	17.63	0	0.00	17.80	6	10,150	0.06%
2019/08/28	2	17.55	0	0.00	17.65	2	10,077	0.02%
2019/08/27	5	17.60	0	0.00	17.60	5	10,051	0.05%
2019/08/26	9	17.50	1	17.50	17.50	8	10,022	0.08%
2019/08/23	1	17.70	0	0.00	17.70	1	10,014	0.01%
2019/08/22	7	17.48	1	17.40	17.50	6	10,016	0.06%
2019/08/21	28	17.62	0	0.00	17.55	28	10,063	0.28%
2019/08/20	1	17.80	0	0.00	17.65	1	9,838	0.01%
2019/08/19	4	17.91	2.3	18.00	17.80	1.7	9,671	0.02%
2019/08/16	1	17.65	0	0.00	17.85	1	9,614	0.01%
2019/08/15	24	17.75	0	0.00	17.65	24	9,373	0.26%
2019/08/14	25	18.38	0	18.30	18.15	25	9,001	0.28%
2019/08/13	2	18.40	0	0.00	18.45	2	8,776	0.02%
2019/08/12	1	18.45	0	0.00	18.55	1	8,830	0.01%
2019/08/08	3	18.57	0	0.00	18.60	3	8,871	0.03%
2019/08/07	2	18.40	0	0.00	18.50	2	8,997	0.02%
2019/08/06	1	18.35	6	18.40	18.55	-5	9,133	-0.05%
2019/08/05	3	18.62	2	18.65	18.60	1	9,144	0.01%
2019/08/02	9	18.83	0	0.00	18.85	9	9,185	0.10%
2019/08/01	1	18.95	3	19.00	18.95	-2	9,134	-0.02%
2019/07/30	1	19.15	0	0.00	19.25	1	9,084	0.01%
2019/07/29	2	19.15	4	19.10	19.25	-2	9,269	-0.02%
2019/07/25	0	0.00	2	19.40	19.45	-2	9,238	-0.02%
2019/07/24	0	0.00	1	19.35	19.30	-1	9,258	-0.01%
2019/07/23	0	0.00	0.1	19.25	19.25	-0.1	9,258	0.00%
2019/07/22	4	19.13	2	19.18	19.05	2	9,252	0.02%
2019/07/19	6	19.30	0	0.00	19.20	6	9,203	0.07%
2019/07/18	11	19.30	2	19.30	19.30	9	9,223	0.10%
2019/07/17	2	19.38	4	19.35	19.30	-2	9,302	-0.02%
2019/07/16	1	19.45	5	19.48	19.50	-4	9,336	-0.04%
2019/07/15	1	19.35	5	19.39	19.45	-4	9,360	-0.04%
2019/07/12	58	20.45	6	20.48	20.45	52	9,324	0.56%
2019/07/11	9	20.32	1	20.40	20.35	8	9,311	0.09%
2019/07/10	0	0.00	1	20.30	20.25	-1	9,354	-0.01%
2019/07/09	1	20.25	4	20.15	20.30	-3	9,387	-0.03%
2019/07/08	4	20.25	2	20.30	20.30	2	9,347	0.02%
2019/07/05	1	20.50	1	20.50	20.50	0	9,376	0.00%
2019/07/03	1	20.50	6	20.55	20.45	-5	9,512	-0.05%
2019/07/02	2	20.50	2	20.58	20.60	0	9,677	0.00%
2019/07/01	4	20.54	5	20.55	20.50	-1	9,702	-0.01%
2019/06/28	11	20.30	0	0.00	20.35	11	9,609	0.11%
2019/06/27	1	20.25	5	20.20	20.25	-4	9,603	-0.04%
2019/06/26	0	0.00	2	20.13	20.20	-2	9,611	-0.02%
2019/06/25	0	0.00	16	20.05	20.00	-16	9,611	-0.17%
2019/06/24	5	20.15	2	20.15	20.15	3	9,640	0.03%
2019/06/21	1	20.20	21	20.15	20.15	-20	9,617	-0.21%
2019/06/20	2	20.05	5	20.13	20.00	-3	9,600	-0.03%
2019/06/19	1	19.95	4	19.99	20.00	-3	9,485	-0.03%
2019/06/18	4	19.90	0	0.00	19.90	4	9,322	0.04%
2019/06/17	1	19.80	1	19.90	19.80	0	9,375	0.00%
2019/06/14	0	0.00	3	19.85	19.85	-3	9,431	-0.03%
2019/06/11	1	19.90	0	0.00	19.95	1	9,714	0.01%
2019/06/06	10	19.50	20	19.60	19.60	-10	9,560	-0.10%
2019/06/05	1	19.60	2	19.60	19.60	-1	9,583	-0.01%
2019/06/04	0	0.00	12	19.50	19.50	-12	9,617	-0.12%
2019/06/03	1	19.45	2	19.45	19.45	-1	9,660	-0.01%
2019/05/31	1	19.60	15	19.35	19.65	-14	9,709	-0.14%
2019/05/30	1	19.30	0	0.00	19.40	1	9,586	0.01%
2019/05/29	1	19.00	1	19.10	19.15	0	9,717	0.00%
2019/05/28	1	19.10	2	19.10	19.05	-1	10,020	-0.01%
2019/05/27	2	19.05	1	19.05	19.05	1	10,087	0.01%
2019/05/24	20	19.05	0	0.00	19.00	20	10,163	0.20%
2019/05/23	1	19.00	0	0.00	19.00	1	10,196	0.01%
2019/05/22	2	18.90	0	0.00	18.95	2	10,146	0.02%
2019/05/21	1	18.95	0	0.00	18.95	1	10,273	0.01%
2019/05/20	0	0.00	1	18.85	18.85	-1	10,214	-0.01%
2019/05/17	1	18.80	2	18.90	18.80	-1	10,205	-0.01%
2019/05/16	2	18.83	46	18.85	18.75	-44	10,203	-0.43%
2019/05/15	9	18.87	5	18.90	18.85	4	10,200	0.04%
2019/05/14	20	18.78	0	0.00	19.10	20	10,188	0.20%
2019/05/13	0	0.00	5	19.30	19.20	-5	10,044	-0.05%
2019/05/10	0	0.00	3	19.50	19.50	-3	10,174	-0.03%
2019/05/09	2	19.50	2	19.40	19.35	0	10,223	0.00%
2019/05/08	0	0.00	10	19.65	19.65	-10	10,250	-0.10%
2019/05/07	10	19.70	0	0.00	19.90	10	10,474	0.10%
2019/05/06	7	19.67	1	19.60	19.60	6	10,626	0.06%
2019/05/03	40	20.00	0	0.00	20.00	40	10,420	0.38%
2019/05/02	1	19.95	0	0.00	19.90	1	10,420	0.01%
2019/04/30	1	19.85	1.4	19.86	19.95	-0.4	10,445	0.00%
2019/04/29	2	19.85	1	19.90	19.90	1	10,433	0.01%
2019/04/24	0	0.00	30	19.81	19.85	-30	10,465	-0.29%
2019/04/23	0	0.00	15	19.62	19.70	-15	10,416	-0.14%
2019/04/22	0	0.00	6	19.75	19.70	-6	10,346	-0.06%
2019/04/19	0	0.00	2	19.65	19.60	-2	10,338	-0.02%
2019/04/18	0	0.00	17	19.56	19.60	-17	10,344	-0.16%
2019/04/17	20	19.43	0	0.00	19.50	20	10,327	0.19%
2019/04/15	15	19.35	0	0.00	19.45	15	10,097	0.15%
2019/04/12	22	19.34	0	0.00	19.25	22	10,076	0.22%
2019/04/11	20	19.50	3	19.40	19.35	17	10,102	0.17%
2019/04/10	2	19.55	63	19.46	19.55	-61	10,053	-0.61%
2019/04/09	0	0.00	11	19.45	19.50	-11	9,955	-0.11%
2019/04/08	5	19.45	34	19.47	19.50	-29	9,935	-0.29%
2019/04/03	0	0.00	4	19.10	19.15	-4	9,729	-0.04%
2019/04/01	24	19.09	0	0.00	19.05	24	9,660	0.25%
2019/03/29	0.1	19.05	0	0.00	19.15	0.1	9,531	0.00%
2019/03/28	3	18.97	1	18.95	19.00	2	9,485	0.02%
2019/03/27	3	18.98	25	19.00	19.00	-22	9,500	-0.23%
2019/03/26	11	18.85	0	0.00	18.90	11	9,466	0.12%
2019/03/25	25	18.77	0	0.00	18.85	25	9,456	0.26%
2019/03/22	0	0.00	1.2	19.04	19.10	-1.2	9,221	-0.01%
2019/03/20	39	18.95	1	18.95	19.00	38	9,270	0.41%
2019/03/19	1	19.05	1	19.05	19.00	0	9,244	0.00%
2019/03/18	0	0.00	2	18.95	19.00	-2	9,209	-0.02%
2019/03/15	1	18.75	1	18.80	18.75	0	9,342	0.00%
2019/03/14	1	18.80	0	0.00	18.80	1	9,137	0.01%
2019/03/12	9	18.78	0	0.00	18.80	9	9,302	0.10%
2019/03/08	20	18.85	0	0.00	18.90	20	9,367	0.21%
2019/03/07	0	0.00	13	19.05	19.00	-13	9,522	-0.14%
2019/03/06	0	0.00	2	18.90	19.00	-2	9,533	-0.02%
2019/03/05	21	18.90	0	0.00	18.90	21	9,530	0.22%
2019/03/04	5	18.95	7	18.99	18.95	-2	9,568	-0.02%
2019/02/27	2	19.00	9	19.01	19.10	-7	9,392	-0.07%
2019/02/26	0	0.00	12	18.75	18.80	-12	9,065	-0.13%
2019/02/25	1	18.35	2	18.45	18.45	-1	8,678	-0.01%
2019/02/22	1	18.25	0	0.00	18.35	1	8,646	0.01%
2019/02/21	4	18.28	1.1	18.30	18.30	2.9	8,666	0.03%
2019/02/20	0	0.00	2	18.25	18.30	-2	8,696	-0.02%
2019/02/19	8	18.25	2	18.30	18.30	6	8,623	0.07%
2019/02/18	0	0.00	5	18.25	18.20	-5	8,650	-0.06%
2019/02/15	0	0.00	2	18.15	18.10	-2	8,676	-0.02%
2019/02/14	8	18.24	0	0.00	18.15	8	8,603	0.09%
2019/02/13	1	18.30	35	18.21	18.35	-34	8,586	-0.40%
2019/02/11	13	18.50	47	18.42	18.50	-34	8,457	-0.40%
2019/01/30	1	18.10	23	18.18	18.20	-22	8,245	-0.27%
2019/01/29	10	18.05	35	18.10	18.10	-25	8,079	-0.31%
2019/01/28	1	18.00	12	18.05	18.10	-11	7,968	-0.14%
2019/01/25	7	17.79	2	17.75	17.80	5	7,712	0.06%
2019/01/24	2	17.60	0	0.00	17.65	2	7,551	0.03%
2019/01/23	7	17.55	0	0.00	17.60	7	7,638	0.09%
2019/01/22	5	17.63	0	0.00	17.65	5	7,613	0.07%
2019/01/21	0	0.00	3	17.65	17.65	-3	7,579	-0.04%
2019/01/17	1	17.50	0	0.00	17.50	1	7,598	0.01%
2019/01/16	31	17.53	0	0.00	17.50	31	7,636	0.41%
2019/01/15	22	17.52	0	0.00	17.50	22	7,662	0.29%
2019/01/14	25	17.54	0	0.00	17.55	25	7,653	0.33%
2019/01/11	10	17.55	60	17.55	17.60	-50	7,776	-0.64%
2019/01/10	2	17.50	0	0.00	17.55	2	7,861	0.03%
2019/01/07	5	17.30	151	17.35	17.45	-146	7,819	-1.87%	大賣/鉅額交易
2019/01/04	259	17.14	100	17.25	17.10	159	7,823	2.03%	大買/鉅額交易
2019/01/03	4	17.35	0	0.00	17.40	4	8,101	0.05%
2018/12/28	0	0.00	2	17.50	17.45	-2	8,103	-0.02%
2018/12/27	0	0.00	2	17.60	17.50	-2	8,195	-0.02%
2018/12/26	2	17.50	0	0.00	17.50	2	8,252	0.02%
2018/12/21	2	17.40	0	0.00	17.40	2	8,369	0.02%
2018/12/20	2	17.60	0	0.00	17.45	2	8,301	0.02%
2018/12/19	1	17.55	0	0.00	17.65	1	8,293	0.01%
2018/12/18	5	17.45	0	0.00	17.50	5	8,287	0.06%
2018/12/17	2	17.55	0	0.00	17.50	2	8,429	0.02%
2018/12/14	20	17.64	4	17.70	17.60	16	8,452	0.19%
2018/12/12	0	0.00	1	17.50	17.55	-1	8,415	-0.01%
2018/12/11	2	17.35	0	0.00	17.35	2	8,345	0.02%
2018/12/10	3	17.37	0	0.00	17.30	3	8,338	0.04%
2018/12/07	0	0.00	4	17.50	17.55	-4	8,196	-0.05%
2018/12/06	23	17.49	30	17.45	17.55	-7	8,204	-0.09%
2018/12/05	21	17.76	0	0.00	17.80	21	7,978	0.26%
2018/12/04	50	17.93	1	17.95	17.90	49	7,972	0.61%
2018/12/03	9	17.79	0	0.00	17.90	9	7,930	0.11%
2018/11/30	5	17.60	0	0.00	17.60	5	7,810	0.06%
2018/11/29	4	17.59	0	0.00	17.50	4	7,609	0.05%
2018/11/28	1	17.60	2	17.70	17.70	-1	7,528	-0.01%
2018/11/27	2	17.50	1	17.70	17.65	1	7,466	0.01%
2018/11/26	1	17.45	0	0.00	17.45	1	7,428	0.01%
2018/11/23	0	0.00	3	17.58	17.50	-3	7,428	-0.04%
2018/11/22	1	17.45	0	0.00	17.40	1	7,448	0.01%
2018/11/21	2	17.45	0	0.00	17.45	2	7,545	0.03%
2018/11/20	2	17.50	0	0.00	17.50	2	7,587	0.03%
2018/11/19	10	17.75	1	17.65	17.70	9	7,908	0.11%
2018/11/16	1	17.65	5	17.70	17.70	-4	7,947	-0.05%
2018/11/14	1	17.40	0	0.00	17.35	1	7,966	0.01%
2018/11/09	2	17.50	0	0.00	17.45	2	7,957	0.03%
2018/11/08	0	0.00	2	17.85	17.80	-2	7,919	-0.03%
2018/11/07	1	17.70	5	17.80	17.85	-4	7,877	-0.05%
2018/11/06	2	17.48	6	17.52	17.45	-4	7,924	-0.05%
2018/11/05	1	17.25	5	17.30	17.50	-4	8,001	-0.05%
2018/11/02	2	17.33	0	0.00	17.35	2	8,043	0.02%
2018/11/01	0	0.00	7	17.20	17.20	-7	8,172	-0.09%
2018/10/31	2	17.03	2	17.00	17.05	0	8,113	0.00%
2018/10/30	2	16.80	0	0.00	16.85	2	8,051	0.02%
2018/10/29	2	16.70	1	16.65	16.90	1	8,124	0.01%
2018/10/26	1	16.85	0	0.00	16.75	1	8,220	0.01%
2018/10/25	12	16.78	0	0.00	16.85	12	8,255	0.15%
2018/10/24	10	16.99	0	0.00	17.00	10	8,291	0.12%
2018/10/23	6	17.08	0	0.00	17.05	6	8,272	0.07%
2018/10/22	2	17.25	0	0.00	17.10	2	8,235	0.02%
2018/10/19	1	17.10	5	17.15	17.15	-4	8,188	-0.05%
2018/10/18	33	17.15	30	17.25	17.20	3	8,116	0.04%
2018/10/17	9	17.54	0	0.00	17.45	9	8,199	0.11%
2018/10/16	5	17.49	0	0.00	17.35	5	8,387	0.06%
2018/10/15	5	17.40	2	17.40	17.40	3	8,438	0.04%
2018/10/12	7	17.37	0	0.00	17.65	7	8,395	0.08%
2018/10/11	863	17.46	846	17.50	17.45	17	8,529	0.20%	大買/大賣/
2018/10/09	2	18.45	0.1	18.50	18.45	1.9	8,235	0.02%
2018/10/08	0	0.00	1	18.60	18.55	-1	8,276	-0.01%
2018/09/27	0	0.00	2	18.85	19.00	-2	8,274	-0.02%
2018/09/26	1	18.70	0	0.00	18.75	1	8,270	0.01%
2018/09/25	2	18.70	2	18.70	18.70	0	8,276	0.00%
2018/09/21	5	18.72	3	18.73	18.80	2	8,301	0.02%
2018/09/20	1	18.85	0	0.00	18.90	1	8,244	0.01%
2018/09/19	0	0.00	0.5	18.85	18.95	-0.5	8,299	-0.01%
2018/09/14	0	0.00	1.1	18.82	18.85	-1.1	8,604	-0.01%
2018/09/12	0	0.00	3	18.70	18.75	-3	8,752	-0.03%
2018/09/11	1.9	18.82	0	0.00	18.75	1.9	8,965	0.02%
2018/09/10	1	18.70	0	0.00	18.65	1	9,576	0.01%
2018/09/07	0	0.00	2	18.90	18.95	-2	9,644	-0.02%
2018/09/05	0	0.00	1	19.25	19.00	-1	9,722	-0.01%
2018/09/04	0	0.00	4	19.30	19.30	-4	9,746	-0.04%
2018/09/03	5	19.20	3.1	19.22	19.25	1.9	9,787	0.02%
2018/08/30	0	0.00	7	19.10	19.10	-7	9,885	-0.07%
2018/08/28	0	0.00	1	19.20	19.20	-1	10,043	-0.01%
2018/08/27	6	19.20	5	19.28	19.15	1	9,975	0.01%
2018/08/24	721	19.00	699	19.07	19.05	22	10,183	0.22%	大買/大賣/
2018/08/23	0	0.00	2	18.55	18.65	-2	9,863	-0.02%
2018/08/22	2	18.68	0	0.00	18.65	2	9,795	0.02%
2018/08/21	1	18.60	0	0.00	18.70	1	9,717	0.01%
2018/08/20	1	18.90	0	0.00	18.60	1	9,674	0.01%
2018/08/16	1	18.70	23	18.79	18.85	-22	9,611	-0.23%
2018/08/15	20	18.80	0	0.00	18.75	20	9,603	0.21%
2018/08/14	0	0.00	1	18.85	18.90	-1	9,581	-0.01%
2018/08/13	1	18.70	0	0.00	18.75	1	9,580	0.01%
2018/08/10	1	18.95	0	0.00	18.90	1	9,501	0.01%
2018/08/08	10	19.10	1	19.20	19.15	9	9,413	0.10%
2018/08/06	4	19.00	1	19.05	19.05	3	9,307	0.03%
2018/08/03	1	19.05	2	19.00	19.00	-1	9,498	-0.01%
2018/08/02	0	0.00	1	19.00	19.00	-1	9,934	-0.01%
2018/07/31	1	18.85	0	0.00	19.00	1	9,834	0.01%
2018/07/30	0	0.00	1	18.85	18.90	-1	9,717	-0.01%
2018/07/26	0	0.00	2	18.93	18.95	-2	9,639	-0.02%
2018/07/23	0	0.00	1	18.95	18.95	-1	9,831	-0.01%
2018/07/19	1	19.85	0	0.00	19.85	1	9,541	0.01%
2018/07/18	5	19.65	35.1	19.80	19.80	-30.1	9,519	-0.32%
2018/07/17	7	19.56	0	0.00	19.65	7	9,464	0.07%
2018/07/16	0.1	19.55	17	19.51	19.50	-16.9	9,272	-0.18%
2018/07/13	1	19.45	0	0.00	19.40	1	9,235	0.01%
2018/07/12	3	19.30	0	0.00	19.30	3	9,145	0.03%
2018/07/11	2	19.23	1	19.20	19.25	1	9,136	0.01%
2018/07/10	4	19.24	0	0.00	19.25	4	9,160	0.04%
2018/07/09	6	19.00	0	0.00	19.00	6	9,217	0.07%
2018/07/06	5	18.85	5	18.80	18.80	0	9,303	0.00%
2018/07/05	6	18.99	2	19.05	18.90	4	9,255	0.04%
2018/07/04	3	19.00	0	0.00	19.10	3	9,335	0.03%
2018/07/02	1	19.25	0	0.00	19.00	1	9,607	0.01%
2018/06/29	15	19.05	0	0.00	19.20	15	9,537	0.16%
2018/06/28	6	18.95	0	0.00	18.95	6	9,424	0.06%
2018/06/27	1	19.15	5	19.15	19.10	-4	9,332	-0.04%
2018/06/26	2	19.18	1	19.20	19.25	1	9,280	0.01%
2018/06/22	3	19.25	5	19.30	19.25	-2	9,052	-0.02%
2018/06/20	1	19.50	0	0.00	19.55	1	8,960	0.01%
2018/06/19	3	19.55	13	19.60	19.60	-10	8,889	-0.11%
2018/06/15	11	19.64	0	0.00	19.85	11	8,709	0.13%
2018/06/14	1	19.65	0	0.00	19.60	1	8,385	0.01%
2018/06/13	1	19.85	5.1	19.80	19.80	-4.1	8,281	-0.05%
2018/06/12	14	19.85	1	19.85	19.80	13	8,365	0.16%
2018/06/11	11	20.05	0	0.00	19.95	11	8,321	0.13%
2018/06/08	1	20.05	10	19.95	19.95	-9	8,284	-0.11%
2018/06/07	0	0.00	13	20.05	20.10	-13	8,253	-0.16%
2018/06/06	0	0.00	3	19.95	20.00	-3	8,225	-0.04%
2018/06/05	3	19.77	2	19.82	19.80	1	8,152	0.01%
2018/06/04	3	19.83	1	19.85	19.75	2	8,082	0.02%
2018/06/01	2	19.80	0	0.00	19.80	2	7,999	0.03%
2018/05/31	3	19.80	0	19.75	19.70	3	8,012	0.04%
2018/05/30	10	19.85	0	0.00	19.75	10	7,769	0.13%
2018/05/29	0	0.00	3	20.08	20.05	-3	7,812	-0.04%
2018/05/25	0	0.00	5	19.85	19.80	-5	8,012	-0.06%
2018/05/23	2	19.83	0	0.00	19.80	2	8,190	0.02%
2018/05/17	1	20.00	0	0.00	19.85	1	8,628	0.01%
2018/05/16	10	19.88	0	0.00	20.05	10	8,686	0.12%
2018/05/14	0	0.00	8	20.16	20.15	-8	9,130	-0.09%
2018/05/11	22	20.06	17.3	20.17	20.20	4.7	9,149	0.05%
2018/05/10	10	19.65	0	0.00	19.80	10	9,003	0.11%
2018/05/09	1	19.35	0	0.00	19.35	1	8,612	0.01%
2018/05/08	31	19.35	0	19.35	19.35	31	8,695	0.36%
2018/05/04	1	19.25	30	19.25	19.20	-29	8,783	-0.33%
2018/05/03	1	19.25	0	0.00	19.25	1	8,958	0.01%
2018/04/30	6	19.43	0	0.00	19.40	6	9,315	0.06%
2018/04/27	1	19.45	0	0.00	19.45	1	9,199	0.01%
2018/04/26	13	19.54	0	0.00	19.55	13	9,142	0.14%
2018/04/25	1	19.55	0	0.00	19.65	1	9,077	0.01%
2018/04/24	2	19.55	2	19.50	19.55	0	9,074	0.00%
2018/04/20	2	19.73	0	0.00	19.90	2	9,074	0.02%
2018/04/19	5	19.69	0	0.00	19.80	5	9,058	0.06%
2018/04/18	3	19.60	0	0.00	19.55	3	9,052	0.03%
2018/04/17	45	19.61	0	0.00	19.60	45	9,185	0.49%
2018/04/16	1	19.70	3	19.65	19.70	-2	9,153	-0.02%
2018/04/12	1	19.50	10	19.55	19.50	-9	9,032	-0.10%
2018/04/09	2	19.60	0	0.00	19.55	2	8,998	0.02%
2018/04/02	10	20.00	1	20.05	20.00	9	8,824	0.10%
2018/03/30	1	19.80	0	0.00	19.80	1	8,876	0.01%
2018/03/28	3	19.98	0	0.00	19.95	3	8,697	0.03%
2018/03/27	3	20.10	0	0.00	20.05	3	8,714	0.03%
2018/03/23	12	19.80	0	0.00	19.90	12	8,700	0.14%
2018/03/22	3	20.18	2	20.15	20.15	1	8,694	0.01%
2018/03/21	1	20.25	0	0.00	20.25	1	8,645	0.01%
2018/03/20	7	20.35	3	20.25	20.25	4	8,761	0.05%
2018/03/19	0	0.00	5	20.90	20.95	-5	8,526	-0.06%
2018/03/16	3	20.73	0	0.00	20.80	3	8,497	0.04%
2018/03/15	5	20.70	9	20.73	20.60	-4	8,391	-0.05%
2018/03/14	8	20.59	0	0.00	20.80	8	8,400	0.10%
2018/03/13	1	20.55	0	0.00	20.70	1	8,457	0.01%
2018/03/12	1	20.55	1	20.60	20.65	0	8,523	0.00%
2018/03/09	6	20.33	0	0.00	20.40	6	8,513	0.07%
2018/03/08	7	20.34	0	0.00	20.35	7	8,510	0.08%
2018/03/02	1	19.90	0	0.00	20.00	1	8,935	0.01%
2018/03/01	1	20.00	1	20.25	20.25	0	8,997	0.00%
2018/02/27	3	20.20	0	0.00	20.10	3	8,903	0.03%
2018/02/23	1	20.05	0	0.00	20.30	1	8,758	0.01%
2018/02/22	2	19.83	0	0.00	19.80	2	8,689	0.02%
2018/02/21	4	20.01	2	20.15	20.20	2	8,691	0.02%
2018/02/12	1	19.75	5	19.85	19.75	-4	8,700	-0.05%
2018/02/09	1	19.90	0	0.00	19.85	1	8,770	0.01%
2018/02/08	3	20.07	0	0.00	19.95	3	8,772	0.03%
2018/02/07	1	20.25	0	0.00	20.10	1	8,787	0.01%
2018/02/06	7	19.96	10	20.00	19.80	-3	8,814	-0.03%
2018/02/05	1	20.95	0	0.00	20.90	1	8,541	0.01%
2018/01/31	0	0.00	2	21.70	21.70	-2	9,034	-0.02%
2018/01/29	13	21.61	5	21.63	21.70	8	8,862	0.09%
2018/01/26	2	21.45	0	0.00	21.40	2	8,834	0.02%
2018/01/25	1	21.50	12	21.66	21.80	-11	8,693	-0.13%
2018/01/23	1	20.70	0	0.00	20.85	1	8,710	0.01%
2018/01/22	1	20.80	0	0.00	20.80	1	8,832	0.01%
2018/01/19	5	20.85	3	20.93	20.95	2	8,918	0.02%
2018/01/15	5	20.40	5	20.50	20.45	0	8,988	0.00%
2018/01/12	3	20.48	6	20.51	20.60	-3	9,018	-0.03%
2018/01/11	14	20.29	21.3	20.33	20.30	-7.3	8,971	-0.08%
2018/01/10	5	20.72	10	20.65	20.75	-5	8,930	-0.06%
2018/01/09	1	20.90	1	20.95	20.90	0	9,020	0.00%
2018/01/08	0	0.00	4	21.25	21.25	-4	9,148	-0.04%
2018/01/05	1	20.95	1	21.10	21.10	0	9,232	0.00%
2018/01/04	3	20.82	33	20.81	20.90	-30	9,393	-0.32%
2018/01/02	1	21.15	0	0.00	21.10	1	9,509	0.01%