仁寶 (2324)-元大-北港券商分點個股進出

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
35.60
漲跌
--
漲幅
0.00%
成交量
22,362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－元大-北港券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-北港券商分點個股進出
元大-北港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
2024/05/06	4	35.90	0	0.00	35.60	4	29,050	0.01%
2024/05/02	12.1	35.01	0	0.00	35.05	12.1	30,087	0.04%
2024/04/30	1.2	35.88	0	0.00	35.80	1.2	30,122	0.00%
2024/04/29	0	0.00	1	36.35	36.35	-1	30,559	0.00%
2024/04/26	0.5	36.13	1.7	36.22	36.00	-1.2	31,554	0.00%
2024/04/25	2	35.05	0	0.00	35.50	2	32,093	0.01%
2024/04/24	4.5	35.43	22	35.26	35.50	-17.5	32,671	-0.05%
2024/04/23	3.1	34.31	2	34.65	34.50	1.1	32,739	0.00%
2024/04/22	14	34.61	10	34.33	34.20	4	32,862	0.01%
2024/04/19	3	35.17	0	0.00	35.30	3	32,811	0.01%
2024/04/17	1.2	35.46	1	35.80	35.60	0.2	33,090	0.00%
2024/04/16	14.2	35.24	2	35.30	35.30	12.2	33,636	0.04%
2024/04/15	2	36.40	2	36.55	36.30	0	34,543	0.00%
2024/04/12	9	36.58	1	36.75	36.40	8	35,140	0.02%
2024/04/11	22.2	36.93	12	36.99	36.85	10.2	35,475	0.03%
2024/04/10	5.1	36.93	4.5	37.02	36.60	0.6	36,142	0.00%
2024/04/09	0	0.00	6	36.45	36.45	-6	36,798	-0.02%
2024/04/08	30.6	36.02	3	35.98	35.95	27.6	37,651	0.07%
2024/04/03	6.1	36.71	17	36.92	36.55	-10.9	38,743	-0.03%
2024/04/02	2.8	36.79	3.4	36.80	36.85	-0.6	40,335	0.00%
2024/04/01	10.2	36.38	8	36.71	36.55	2.2	42,947	0.01%
2024/03/29	56.7	35.78	15	36.08	36.20	41.7	45,500	0.09%
2024/03/28	1.1	38.24	9.7	38.19	38.30	-8.7	46,371	-0.02%
2024/03/27	5	38.27	4	38.10	38.10	1	47,113	0.00%
2024/03/26	4.4	38.33	5	38.23	37.90	-0.6	49,405	0.00%
2024/03/25	8.1	38.73	4.2	38.97	38.55	3.9	53,777	0.01%
2024/03/22	18.1	38.57	37	38.83	38.65	-18.9	54,284	-0.03%
2024/03/21	2.5	38.38	11	38.39	38.40	-8.5	54,988	-0.02%
2024/03/20	36.2	38.22	60.3	37.99	37.90	-24.1	54,984	-0.04%
2024/03/19	1	37.30	4.2	37.26	37.20	-3.2	55,002	-0.01%
2024/03/18	7.1	36.86	6	37.05	36.90	1.1	55,410	0.00%
2024/03/15	1.1	36.46	4	37.15	37.00	-2.9	55,491	-0.01%
2024/03/14	12	36.88	14	36.89	36.65	-2	55,260	0.00%
2024/03/13	9	37.02	22	37.11	36.70	-13	55,030	-0.02%
2024/03/12	29.1	36.78	3	36.97	37.20	26.1	54,872	0.05%
2024/03/11	3.3	36.73	1	36.90	36.90	2.3	54,603	0.00%
2024/03/08	8.6	36.76	21	36.72	36.65	-12.4	54,474	-0.02%
2024/03/07	66.3	36.69	44	36.54	36.55	22.3	54,118	0.04%
2024/03/06	18	37.63	7	37.74	37.55	11	53,599	0.02%
2024/03/05	13.1	37.73	4	37.86	37.80	9.1	53,461	0.02%
2024/03/04	87	38.77	158.1	39.35	38.00	-71	52,965	-0.13%	大賣/
2024/03/01	36	36.85	21.1	36.65	36.70	15	49,312	0.03%
2024/02/29	17	35.71	3	36.28	36.50	14	49,162	0.03%
2024/02/27	13	36.68	26.6	37.43	36.50	-13.6	48,643	-0.03%
2024/02/26	1	36.20	3	35.93	36.00	-2	47,815	0.00%
2024/02/23	13	36.83	15	36.67	36.20	-2	47,759	0.00%
2024/02/22	3	36.77	12	37.03	36.75	-9	47,852	-0.02%
2024/02/21	4	36.48	3	36.68	36.75	1	47,736	0.00%
2024/02/20	8	36.71	4	36.50	36.80	4	47,744	0.01%
2024/02/19	11	36.50	10	36.55	36.90	1	47,640	0.00%
2024/02/16	2	36.45	47	36.65	36.85	-45	47,432	-0.09%
2024/02/15	6	36.02	4	35.66	35.80	2	46,988	0.00%
2024/02/05	12	35.95	3	36.00	35.90	9	46,768	0.02%
2024/02/02	41	35.97	3	36.12	35.80	38	46,629	0.08%
2024/02/01	1	36.05	8	36.31	36.40	-7	46,487	-0.02%
2024/01/31	4	35.95	42	35.82	35.85	-38	46,345	-0.08%
2024/01/30	5	36.46	31	36.30	36.00	-26	46,228	-0.06%
2024/01/29	4	35.99	25	35.93	36.35	-21	46,094	-0.05%
2024/01/26	51.1	35.86	2	35.45	35.50	49.1	45,936	0.11%
2024/01/25	22	37.32	11	37.29	37.20	11	45,153	0.02%
2024/01/24	5	36.99	23.4	37.21	36.85	-18.3	44,784	-0.04%
2024/01/23	8	37.43	34	37.13	37.55	-26	44,688	-0.06%
2024/01/22	63.1	37.39	14	37.43	37.60	49.1	44,242	0.11%
2024/01/19	11.6	35.62	22	35.60	36.30	-10.4	43,240	-0.02%
2024/01/18	90.2	35.07	29	35.26	34.80	61.2	42,754	0.14%
2024/01/17	15	34.65	2	34.85	34.55	13	42,118	0.03%
2024/01/16	6.1	35.05	4.5	35.04	35.00	1.6	41,998	0.00%
2024/01/15	4	35.75	2	36.35	35.55	2	41,748	0.00%
2024/01/12	9.5	35.43	2	35.50	35.60	7.5	41,713	0.02%
2024/01/11	25	35.97	5	36.06	36.10	20	41,571	0.05%
2024/01/10	6	36.18	6	36.21	35.85	0	41,583	0.00%
2024/01/09	32	37.72	15	37.38	36.95	17	41,042	0.04%
2024/01/08	22	37.91	20	37.70	37.75	2	40,032	0.00%
2024/01/05	25	37.31	7	37.36	36.95	18	39,758	0.05%
2024/01/04	24.1	37.40	42	37.18	37.30	-18	39,379	-0.05%
2024/01/03	25	38.38	6.2	38.40	38.10	18.8	38,862	0.05%
2024/01/02	24.1	39.43	9	39.34	39.55	15.1	38,130	0.04%
2023/12/29	22	39.67	40.4	39.70	39.85	-18.4	37,329	-0.05%
2023/12/28	49	39.48	51	39.39	38.95	-2	36,084	-0.01%
2023/12/27	99.1	40.01	105.2	40.01	40.20	-6.1	34,511	-0.02%	大賣/
2023/12/26	36.1	38.61	131.1	38.43	39.05	-95	31,846	-0.30%	大賣/
2023/12/25	116	37.00	55.6	37.12	37.10	60.4	29,191	0.21%	大買/
2023/12/22	24	36.17	54.6	36.30	36.10	-30.5	27,245	-0.11%
2023/12/21	64	36.98	39	36.99	36.70	25	26,262	0.10%
2023/12/20	27	36.63	107.6	37.02	37.40	-80.6	23,885	-0.34%	大賣/
2023/12/19	22.1	34.06	10	34.60	34.00	12.1	19,249	0.06%
2023/12/18	60	35.62	116.6	34.92	34.60	-56.6	18,792	-0.30%	大賣/
2023/12/15	2.3	33.46	4	33.09	33.05	-1.8	17,746	-0.01%
2023/12/14	52	34.02	72	33.77	33.65	-20	17,422	-0.11%
2023/12/13	17	33.43	49.6	33.27	33.75	-32.5	16,926	-0.19%
2023/12/12	1.1	32.23	6.3	32.12	32.00	-5.2	16,677	-0.03%
2023/12/11	14	32.09	12.1	31.94	32.20	1.9	16,723	0.01%
2023/12/08	1	31.20	52	31.28	31.20	-51	16,423	-0.31%
2023/12/07	1	31.39	5	31.19	30.95	-4	16,698	-0.02%
2023/12/06	3.1	31.10	53	31.41	31.25	-49.9	16,978	-0.29%
2023/12/05	3	30.42	1	30.55	30.40	2	16,872	0.01%
2023/12/04	0.1	30.70	3	30.75	30.60	-3	17,041	-0.02%
2023/12/01	22.5	30.41	2.5	30.53	30.35	20	17,274	0.12%
2023/11/30	7.1	30.74	0.2	30.80	30.90	6.9	17,485	0.04%
2023/11/29	7	30.90	2.3	30.91	30.75	4.7	17,308	0.03%
2023/11/28	1.1	30.35	20	30.84	30.65	-19	17,447	-0.11%
2023/11/27	2.1	30.65	2	30.68	30.35	0.1	18,073	0.00%
2023/11/24	1.1	30.55	2	30.53	30.25	-1	18,300	-0.01%
2023/11/22	3.2	31.04	36	30.94	30.80	-32.8	19,074	-0.17%
2023/11/21	4	30.86	15.3	31.05	31.20	-11.3	19,818	-0.06%
2023/11/20	0.1	30.25	0	0.00	30.75	0.1	20,759	0.00%
2023/11/17	0.1	30.30	11	30.39	30.35	-11	21,344	-0.05%
2023/11/16	0.2	30.15	1	30.00	30.00	-0.9	22,307	0.00%
2023/11/15	5.1	30.29	3.9	30.49	30.25	1.2	23,218	0.00%
2023/11/14	0	0.00	6	30.18	30.25	-6	24,883	-0.02%
2023/11/13	3	30.13	2	30.10	30.10	1	27,522	0.00%
2023/11/09	3	29.67	0	0.00	29.60	3	33,727	0.01%
2023/11/08	0.2	30.00	8	29.81	29.95	-7.9	35,377	-0.02%
2023/11/07	3.2	29.31	1	29.55	29.40	2.2	35,719	0.01%
2023/11/06	2	29.83	5	29.75	29.80	-3	36,046	-0.01%
2023/11/03	1.1	28.90	1	28.95	28.95	0.1	36,127	0.00%
2023/11/02	3	29.25	1	29.30	29.10	2	36,526	0.01%
2023/11/01	2	28.65	14	28.51	28.70	-12	36,874	-0.03%
2023/10/31	3	28.13	5	28.45	28.05	-2	37,021	-0.01%
2023/10/25	102	29.70	102	29.06	29.05	0	38,055	0.00%	大買/大賣/
2023/10/24	0	0.00	29	28.71	29.45	-29	38,267	-0.08%
2023/10/23	2	28.53	0	0.00	28.45	2	38,367	0.01%
2023/10/20	5.1	28.63	1	28.80	28.80	4.1	39,091	0.01%
2023/10/19	0	0.00	2	29.13	29.25	-2	39,612	-0.01%
2023/10/18	36.1	28.75	56	28.93	28.95	-20	40,159	-0.05%
2023/10/17	6	29.54	3	29.52	29.35	3	40,677	0.01%
2023/10/16	2.2	29.67	1	29.55	29.50	1.2	43,130	0.00%
2023/10/13	6.1	30.01	5	29.93	30.20	1.1	46,846	0.00%
2023/10/12	3	30.55	2	30.68	30.80	1	48,229	0.00%
2023/10/11	2	30.80	4	30.80	30.80	-2	48,798	0.00%
2023/10/06	15	30.62	0	0.00	30.50	15	50,264	0.03%
2023/10/05	1	30.65	14	30.68	30.85	-13	50,285	-0.03%
2023/10/04	11.1	30.38	7	30.50	30.50	4.1	50,368	0.01%
2023/10/03	3.1	31.25	9	31.08	30.90	-6	50,569	-0.01%
2023/10/02	16	30.74	14	30.90	30.90	2	50,758	0.00%
2023/09/28	26	30.87	4	30.85	30.70	22	50,653	0.04%
2023/09/27	1	30.95	12	30.95	31.00	-11	50,576	-0.02%
2023/09/26	1	30.70	10	30.71	30.70	-9	50,905	-0.02%
2023/09/25	14.1	30.62	1	30.55	30.60	13.1	51,029	0.03%
2023/09/22	56	30.61	1	30.70	30.85	55	51,327	0.11%
2023/09/21	7.1	30.24	4	30.46	30.55	3.1	51,904	0.01%
2023/09/20	4.1	30.85	1	30.90	30.55	3.1	51,754	0.01%
2023/09/19	6	31.05	9	31.03	30.95	-3	51,653	-0.01%
2023/09/18	10.1	31.12	6	31.08	31.05	4.1	51,861	0.01%
2023/09/15	1	31.60	25	31.53	31.80	-24	52,131	-0.05%
2023/09/14	4	31.90	4.3	31.85	31.85	-0.3	52,095	0.00%
2023/09/13	2	31.28	1	31.30	31.40	1	52,884	0.00%
2023/09/12	7.1	31.26	7	31.35	31.35	0.1	54,129	0.00%
2023/09/11	20	30.83	2	30.63	30.80	18	54,301	0.03%
2023/09/08	0.1	31.90	2	31.68	31.75	-1.9	54,225	0.00%
2023/09/07	9	31.50	2	31.55	31.40	7	54,489	0.01%
2023/09/06	4.1	31.90	1.9	32.02	32.00	2.3	54,459	0.00%
2023/09/05	22.1	31.87	5	31.93	32.00	17.1	54,492	0.03%
2023/09/04	1.1	31.42	2	31.70	31.85	-1	54,597	0.00%
2023/09/01	7	32.09	12	31.86	31.80	-5	54,596	-0.01%
2023/08/31	35.1	31.92	9	31.88	31.90	26.1	54,525	0.05%
2023/08/30	23	33.31	16	32.93	32.90	7	54,063	0.01%
2023/08/29	5	33.30	10	33.29	33.35	-5	54,588	-0.01%
2023/08/28	4	32.75	44	32.68	33.00	-40	54,608	-0.07%
2023/08/25	12.2	32.95	147	32.88	33.15	-134.8	55,001	-0.25%	大賣/鉅額交易
2023/08/24	112.1	34.89	27	34.85	33.95	85.1	54,612	0.16%	大買/
2023/08/23	12	34.37	3	34.48	34.40	9	54,144	0.02%
2023/08/22	34	35.14	24	35.61	34.75	10	54,201	0.02%
2023/08/21	27	34.96	21	34.95	34.65	6	53,634	0.01%
2023/08/18	110	35.57	103.5	35.35	34.75	6.5	53,128	0.01%	大買/大賣/
2023/08/17	212.7	37.02	79	37.05	37.00	133.6	51,737	0.26%	大買/鉅額交易
2023/08/16	102.5	35.02	85	35.25	35.95	17.5	49,308	0.04%	大買/
2023/08/15	153	35.36	137.7	35.38	35.80	15.3	47,305	0.03%	大買/大賣/
2023/08/14	78	32.59	149.3	32.69	32.75	-71.3	43,592	-0.16%	大賣/
2023/08/11	25	30.98	36.3	30.96	30.75	-11.3	42,224	-0.03%
2023/08/10	17.2	30.17	7	30.04	30.00	10.2	42,016	0.02%
2023/08/09	0.7	31.40	8.3	31.46	31.55	-7.6	41,821	-0.02%
2023/08/08	5	31.22	6.1	31.22	31.40	-1.1	41,932	0.00%
2023/08/07	3	30.85	17	30.69	30.95	-14	41,845	-0.03%
2023/08/04	2	29.53	0.8	29.95	30.05	1.2	41,764	0.00%
2023/08/02	7.2	29.84	5	29.43	29.45	2.2	41,937	0.01%
2023/08/01	18.1	30.17	2	29.90	30.30	16.1	41,504	0.04%
2023/07/31	38.1	31.31	2	31.80	30.45	36.1	41,356	0.09%
2023/07/28	3.1	31.10	6	30.90	31.30	-2.9	40,709	-0.01%
2023/07/27	17.3	31.23	15	31.05	30.95	2.3	40,510	0.01%
2023/07/26	8.3	31.08	9	31.48	31.65	-0.7	40,367	0.00%
2023/07/25	19.2	32.30	16.1	32.31	31.80	3.1	40,130	0.01%
2023/07/24	28	31.58	50	31.54	31.65	-22	39,360	-0.06%
2023/07/21	11	31.06	18	30.50	31.05	-7	38,783	-0.02%
2023/07/20	28.5	30.61	16.5	30.75	30.45	12	38,203	0.03%
2023/07/19	207.2	32.03	116	32.07	31.10	91.2	37,560	0.24%	大買/大賣/
2023/07/18	208.1	35.09	94	34.72	34.45	114.1	35,272	0.32%	大買/鉅額交易
2023/07/17	40	32.72	49	32.48	33.55	-9	31,798	-0.03%
2023/07/14	31.3	30.46	12	30.19	30.50	19.3	30,673	0.06%
2023/07/13	135.1	31.28	124	31.31	30.55	11.1	30,077	0.04%	大買/大賣/
2023/07/12	5	29.31	5	29.56	29.55	0	28,557	0.00%
2023/07/11	9	28.77	31	28.88	28.95	-22	28,473	-0.08%
2023/07/10	29	28.80	4	28.60	28.70	25	28,477	0.09%
2023/07/07	9	29.17	9	29.22	29.20	0	28,339	0.00%
2023/07/06	3	29.70	4.1	30.05	29.80	-1.1	28,080	0.00%
2023/07/05	10	30.05	11	30.57	30.05	-1	27,977	0.00%
2023/07/04	11	30.20	14	30.26	30.25	-3	28,041	-0.01%
2023/07/03	2	29.60	1.8	29.47	29.70	0.2	27,839	0.00%
2023/06/30	5	29.07	6	29.03	29.25	-1	27,788	0.00%
2023/06/29	5	29.66	12	30.01	29.50	-7	27,774	-0.03%
2023/06/28	3	28.75	9	29.07	29.05	-6	27,222	-0.02%
2023/06/27	8	28.68	13	28.73	28.75	-5	27,184	-0.02%
2023/06/26	4	28.98	4	29.15	29.10	0	27,173	0.00%
2023/06/21	1	29.30	41	29.13	29.35	-40	27,009	-0.15%
2023/06/20	8	28.51	6.1	28.71	28.90	1.9	26,804	0.01%
2023/06/19	43.1	28.24	15.5	28.45	28.55	27.6	26,509	0.10%
2023/06/16	25	29.79	28.2	29.92	29.90	-3.2	25,537	-0.01%
2023/06/15	14	28.54	4	28.61	28.70	10	24,314	0.04%
2023/06/14	29.1	28.76	26	28.72	28.55	3.1	24,163	0.01%
2023/06/13	11	28.84	2	29.00	29.00	9	24,213	0.04%
2023/06/12	28	28.86	25	28.59	28.50	3	23,926	0.01%
2023/06/09	15	28.60	20	28.73	28.85	-5	23,889	-0.02%
2023/06/08	6.1	28.22	13	28.52	28.20	-6.9	23,909	-0.03%
2023/06/07	5	28.26	7	28.26	28.45	-2	23,649	-0.01%
2023/06/06	8	28.08	12	28.10	28.00	-4	23,409	-0.02%
2023/06/05	5	28.29	12	28.32	28.25	-7	23,204	-0.03%
2023/06/02	27	28.00	83	28.35	28.40	-56	22,916	-0.24%
2023/06/01	19	27.17	5	27.19	27.30	14	22,195	0.06%
2023/05/31	0	0.00	11	27.60	27.85	-11	21,705	-0.05%
2023/05/30	8	27.48	6	27.58	27.55	2	20,963	0.01%
2023/05/29	15	28.08	10	28.23	28.15	5	20,625	0.02%
2023/05/26	16	27.48	82	27.32	27.55	-66	19,923	-0.33%
2023/05/25	0	0.00	17.1	27.03	27.35	-17.1	19,340	-0.09%
2023/05/24	0	26.75	4	26.63	27.00	-4	18,896	-0.02%
2023/05/23	10	26.43	5	26.44	26.45	5	18,417	0.03%
2023/05/22	0	0.00	4	26.80	26.70	-4	18,037	-0.02%
2023/05/19	0	0.00	8	26.33	26.40	-8	17,650	-0.05%
2023/05/18	1	26.65	9	26.93	26.45	-8	17,539	-0.05%
2023/05/17	3	26.27	24.1	26.33	26.35	-21.1	17,261	-0.12%
2023/05/16	0	0.00	14	25.92	26.00	-14	16,926	-0.08%
2023/05/15	1.1	25.99	5	25.93	25.90	-4	16,867	-0.02%
2023/05/12	0	0.00	2	25.73	25.85	-2	16,744	-0.01%
2023/05/11	0	0.00	2	25.73	25.85	-2	16,429	-0.01%
2023/05/10	7.1	25.38	18.1	25.42	25.60	-11	16,053	-0.07%
2023/05/09	2	25.40	17.5	25.30	25.35	-15.5	15,868	-0.10%
2023/05/08	0	0.00	1	24.60	24.60	-1	15,673	-0.01%
2023/05/04	1	24.20	0.1	24.25	24.15	0.9	15,642	0.01%
2023/05/03	0	0.00	5	24.39	24.40	-5	15,683	-0.03%
2023/05/02	10	23.95	2	24.15	24.30	8	15,828	0.05%
2023/04/28	1	23.90	0	0.00	23.95	1	15,869	0.01%
2023/04/27	1.1	23.71	0	0.00	23.75	1.1	15,757	0.01%
2023/04/26	3	23.75	1.1	23.75	23.75	1.9	15,773	0.01%
2023/04/25	8.1	23.68	0	0.00	23.70	8.1	15,642	0.05%
2023/04/24	8.1	23.93	0	0.00	23.95	8.1	15,494	0.05%
2023/04/21	1.1	24.27	6	24.49	24.40	-4.9	15,237	-0.03%
2023/04/20	20.6	24.29	4	24.20	24.15	16.6	14,956	0.11%
2023/04/19	3.5	25.69	15	25.71	25.65	-11.5	14,496	-0.08%
2023/04/18	7	25.11	6	25.15	25.15	1	13,798	0.01%
2023/04/17	15	25.21	10	25.15	25.15	5	13,663	0.04%
2023/04/14	2	25.43	15	25.20	25.25	-13	13,369	-0.10%
2023/04/13	1	25.60	4	25.61	25.55	-3	13,242	-0.02%
2023/04/12	5	25.67	3	25.75	25.75	2	13,085	0.02%
2023/04/11	1	25.70	0	0.00	25.75	1	12,964	0.01%
2023/04/07	4	25.50	2	25.45	25.65	2	12,730	0.02%
2023/04/06	0	0.00	36	25.00	25.45	-36	12,503	-0.29%
2023/03/31	1	25.45	24	25.35	25.25	-23	12,322	-0.19%
2023/03/30	0	0.00	28	25.01	25.25	-28	12,469	-0.22%
2023/03/29	0	0.00	52	24.75	24.80	-52	12,536	-0.41%
2023/03/28	1	24.75	5	24.80	24.70	-4	12,867	-0.03%
2023/03/27	0	24.80	9	24.84	24.75	-9	13,389	-0.07%
2023/03/24	18	24.72	1.1	24.76	24.70	16.9	13,798	0.12%
2023/03/23	7	24.83	20	24.84	24.85	-13	13,642	-0.10%
2023/03/22	1	24.60	15	24.57	24.70	-14	13,471	-0.10%
2023/03/21	0	0.00	11	24.32	24.30	-11	13,442	-0.08%
2023/03/20	1	24.15	0	0.00	24.00	1	13,388	0.01%
2023/03/17	6	24.11	14	24.18	24.20	-8	13,338	-0.06%
2023/03/16	0	0.00	4	23.98	24.20	-4	13,026	-0.03%
2023/03/15	6	24.34	0	0.00	24.25	6	12,778	0.05%
2023/03/13	0	0.00	4	24.68	24.65	-4	12,629	-0.03%
2023/03/10	0.1	24.55	0	0.00	24.65	0.1	12,437	0.00%
2023/03/09	1	24.60	6	24.72	24.75	-5	12,385	-0.04%
2023/03/08	0.5	24.80	0	0.00	24.80	0.5	12,562	0.00%
2023/03/07	0	0.00	1	24.70	24.85	-1	12,695	-0.01%
2023/03/06	1	24.75	50	24.68	24.85	-49	12,786	-0.38%
2023/03/02	0	0.00	6	24.33	24.25	-6	12,801	-0.05%
2023/03/01	0	0.00	3	24.20	24.25	-3	12,786	-0.02%
2023/02/24	2	24.20	5	24.30	24.15	-3	12,860	-0.02%
2023/02/23	0	0.00	37	24.01	24.15	-37	12,846	-0.29%
2023/02/22	0	0.00	6	23.72	23.70	-6	12,771	-0.05%
2023/02/21	0	0.00	1	23.65	23.65	-1	12,798	-0.01%
2023/02/20	2	23.55	1	23.55	23.60	1	12,920	0.01%
2023/02/17	0.1	23.55	0	0.00	23.55	0.1	13,002	0.00%
2023/02/16	0	0.00	84	23.60	23.50	-84	13,193	-0.64%
2023/02/14	3	23.60	0	0.00	23.50	3	12,968	0.02%
2023/02/13	0	0.00	5	23.70	23.70	-5	12,924	-0.04%
2023/02/10	1	23.45	0	0.00	23.45	1	12,848	0.01%
2023/02/09	2	23.60	16	23.63	23.55	-14	12,789	-0.11%
2023/02/08	0	0.00	2	23.55	23.50	-2	12,855	-0.02%
2023/02/07	84	23.65	7	23.56	23.60	77	12,873	0.60%
2023/02/06	0	0.00	24	23.38	23.40	-24	12,765	-0.19%
2023/02/01	5	22.75	1	22.70	22.80	4	12,490	0.03%
2023/01/31	4	22.74	0	0.00	22.60	4	12,547	0.03%
2023/01/30	8	22.86	0	0.00	23.20	8	12,313	0.06%
2023/01/16	5	22.75	0	0.00	22.75	5	12,192	0.04%
2023/01/13	0	0.00	3	22.90	22.70	-3	12,389	-0.02%
2023/01/12	0	0.00	2	22.75	22.70	-2	12,602	-0.02%
2023/01/11	3	23.02	1.1	23.05	22.90	1.9	12,773	0.02%
2023/01/03	0	0.00	8	23.15	23.20	-8	13,536	-0.06%
2022/12/30	0	0.00	3.1	23.09	23.05	-3.1	13,484	-0.02%
2022/12/29	0	0.00	0.6	22.95	23.05	-0.6	13,441	0.00%
2022/12/27	1	22.95	0.1	23.03	23.00	0.9	13,663	0.01%
2022/12/26	0	0.00	1	22.95	23.00	-1	13,737	-0.01%
2022/12/23	0	0.00	4	22.91	22.95	-4	13,967	-0.03%
2022/12/22	1	22.80	10	22.86	22.85	-9	14,309	-0.06%
2022/12/21	0	0.00	9	22.79	22.85	-9	14,272	-0.06%
2022/12/20	10	22.53	0	0.00	22.70	10	14,104	0.07%
2022/12/19	4	22.55	9	22.71	22.85	-5	13,870	-0.04%
2022/12/16	2	21.75	26	22.28	22.85	-24	13,275	-0.18%
2022/12/15	1	21.85	1	21.80	21.90	0	13,197	0.00%
2022/12/14	0	0.00	1	21.90	22.00	-1	13,622	-0.01%
2022/12/13	9	21.74	0	0.00	21.70	9	13,995	0.06%
2022/12/12	0	0.00	6	21.65	21.95	-6	14,126	-0.04%
2022/12/09	0	0.00	18	21.85	21.95	-18	14,698	-0.12%
2022/12/07	5	21.40	0	0.00	21.65	5	14,967	0.03%
2022/12/06	5	21.65	0	0.00	21.70	5	14,916	0.03%
2022/12/05	3	21.80	3	21.75	21.85	0	14,939	0.00%
2022/12/02	4	21.58	10	21.60	21.55	-6	14,949	-0.04%
2022/12/01	4	21.58	0	0.00	21.55	4	14,917	0.03%
2022/11/30	2	21.50	1	21.45	21.65	1	14,812	0.01%
2022/11/28	1	21.35	7	21.35	21.75	-6	14,614	-0.04%
2022/11/25	0	0.00	1	21.60	21.60	-1	14,694	-0.01%
2022/11/24	5	21.29	1	21.25	21.85	4	14,705	0.03%
2022/11/22	17	20.79	0.6	21.05	20.90	16.4	14,772	0.11%
2022/11/21	14	21.09	0	0.00	21.10	14	14,560	0.10%
2022/11/17	4.3	21.46	0	0.00	21.60	4.3	14,440	0.03%
2022/11/15	0	0.00	1	22.00	21.95	-1	14,465	-0.01%
2022/11/14	2	21.88	0	0.00	22.00	2	14,450	0.01%
2022/11/11	0.9	22.00	6.2	22.03	22.05	-5.2	14,255	-0.04%
2022/11/08	11	21.30	2	21.30	21.45	9	14,680	0.06%
2022/11/03	4	20.81	0	0.00	20.90	4	14,689	0.03%
2022/11/02	0.1	21.05	0	0.00	21.15	0.1	14,700	0.00%
2022/10/31	0	0.00	1	21.00	21.10	-1	14,710	-0.01%
2022/10/28	0.1	20.85	0	0.00	20.75	0.1	14,713	0.00%
2022/10/27	2	20.68	0	0.00	20.60	2	14,779	0.01%
2022/10/25	1	20.70	0	0.00	20.75	1	14,761	0.01%
2022/10/24	2	20.95	0	0.00	20.75	2	14,776	0.01%
2022/10/21	1	20.90	0	0.00	20.85	1	14,742	0.01%
2022/10/20	0	0.00	4	21.10	21.05	-4	14,553	-0.03%
2022/10/18	26	21.22	18	21.20	21.15	8	14,133	0.06%
2022/10/17	1	21.15	0	0.00	21.25	1	14,114	0.01%
2022/10/14	2	21.43	0	0.00	21.40	2	14,140	0.01%
2022/10/13	0	21.60	1	21.65	21.70	-1	14,249	-0.01%
2022/10/12	0	0.00	1	21.65	21.50	-1	14,308	-0.01%
2022/10/11	7.8	21.42	5	21.50	21.35	2.8	14,472	0.02%
2022/10/07	2	21.60	0	0.00	21.60	2	14,351	0.01%
2022/10/05	1	21.71	0	0.00	21.70	1	14,545	0.01%
2022/10/03	0	0.00	1	21.55	21.45	-1	14,387	-0.01%
2022/09/29	1	21.80	3	21.90	21.75	-2	14,197	-0.01%
2022/09/28	3	21.80	13	21.70	21.70	-10	14,069	-0.07%
2022/09/27	5	21.80	0	0.00	21.80	5	13,909	0.04%
2022/09/26	1.1	22.00	1	22.05	21.90	0.1	13,779	0.00%
2022/09/22	1	22.20	6	22.20	22.05	-5	14,166	-0.04%
2022/09/21	1	22.35	1	22.40	22.25	0	13,819	0.00%
2022/09/16	4	22.43	0	0.00	22.50	4	12,936	0.03%
2022/09/14	1	22.55	0	0.00	22.55	1	12,235	0.01%
2022/09/13	0	0.00	1.1	23.05	23.15	-1.1	12,225	-0.01%
2022/09/08	0	0.00	2	23.00	23.00	-2	12,637	-0.02%
2022/09/02	2.1	22.45	0	0.00	22.40	2.1	12,609	0.02%
2022/09/01	3	22.57	0	0.00	22.65	3	12,518	0.02%
2022/08/31	2	22.75	0	0.00	22.75	2	12,353	0.02%
2022/08/30	6	22.69	3	22.80	22.70	3	12,297	0.02%
2022/08/29	0.1	22.80	0	0.00	22.65	0.1	12,292	0.00%
2022/08/25	0	0.00	4	23.05	23.15	-4	12,192	-0.03%
2022/08/24	0	0.00	6	22.99	22.95	-6	12,345	-0.05%
2022/08/23	3	22.90	3	23.00	22.90	0	12,858	0.00%
2022/08/22	3	23.15	1	23.10	23.15	2	12,917	0.02%
2022/08/19	0	0.00	3	22.85	22.90	-3	12,878	-0.02%
2022/08/18	3	22.65	3	22.75	22.75	0	12,949	0.00%
2022/08/17	5	22.45	3	22.55	22.60	2	13,083	0.02%
2022/08/16	5	22.41	0	0.00	22.50	5	13,170	0.04%
2022/08/15	6	22.64	7	22.40	22.45	-1	13,258	-0.01%
2022/08/12	1	23.20	0	0.00	23.05	1	12,964	0.01%
2022/08/11	0	0.00	5.7	23.11	23.25	-5.7	13,032	-0.04%
2022/08/10	0.1	23.00	7	23.03	23.00	-6.9	13,266	-0.05%
2022/08/08	0	0.00	8	22.97	23.10	-8	13,627	-0.06%
2022/08/04	0	0.00	4	23.03	22.85	-4	14,223	-0.03%
2022/08/03	0	0.00	10	23.10	23.10	-10	14,339	-0.07%
2022/08/02	0	0.00	15	22.95	22.95	-15	14,540	-0.10%
2022/07/28	0	0.00	0.2	22.95	23.05	-0.2	14,760	0.00%
2022/07/27	1	22.95	10	22.75	22.95	-9	14,909	-0.06%
2022/07/26	10	22.60	0	0.00	22.60	10	14,942	0.07%
2022/07/22	1	22.30	11	22.55	22.70	-10	15,281	-0.07%
2022/07/21	0.1	22.20	5	22.35	22.40	-5	15,449	-0.03%
2022/07/20	0	0.00	4	22.08	22.10	-4	15,553	-0.03%
2022/07/19	3	21.68	0	0.00	21.95	3	15,823	0.02%
2022/07/18	4	21.71	5	21.96	21.90	-1	16,960	-0.01%
2022/07/15	2	21.83	0	0.00	21.85	2	17,240	0.01%
2022/07/14	5	22.10	0	0.00	22.00	5	17,639	0.03%
2022/07/13	2	22.05	6	22.20	22.25	-4	17,912	-0.02%
2022/07/12	1	21.60	1	21.85	21.85	0	18,063	0.00%
2022/07/11	0	0.00	2	22.00	21.90	-2	18,099	-0.01%
2022/07/08	0	0.00	3	21.95	21.90	-3	18,279	-0.02%
2022/07/07	0	0.00	7.2	21.78	21.65	-7.2	18,463	-0.04%
2022/07/06	9	21.84	0	0.00	21.40	9	18,669	0.05%
2022/07/05	5	22.17	0	0.00	22.15	5	18,745	0.03%
2022/07/01	4.1	22.35	4.9	22.35	22.40	-0.9	19,240	0.00%
2022/06/30	4	22.43	8	22.73	22.75	-4	19,139	-0.02%
2022/06/29	1	22.55	0	0.00	22.55	1	18,902	0.01%
2022/06/28	9	22.70	7	22.85	22.90	2	18,949	0.01%
2022/06/27	0	0.00	3	22.95	22.80	-3	18,957	-0.02%
2022/06/24	4	22.61	1	22.90	22.75	3	18,983	0.02%
2022/06/23	2	22.70	0	0.00	22.85	2	19,001	0.01%
2022/06/21	1	22.35	4	22.88	22.95	-3	18,967	-0.02%
2022/06/20	3	22.32	1	22.35	22.35	2	18,967	0.01%
2022/06/17	2	22.55	0	0.00	22.55	2	18,913	0.01%
2022/06/16	8	22.81	5	22.83	22.75	3	18,705	0.02%
2022/06/15	0	0.00	6	22.98	22.85	-6	18,990	-0.03%
2022/06/14	3	22.93	0	0.00	22.80	3	19,329	0.02%
2022/06/13	2	23.00	1	23.00	23.00	1	20,222	0.01%
2022/06/08	3.3	23.15	1	23.10	23.20	2.3	20,185	0.01%
2022/06/07	0	0.00	1	23.00	23.00	-1	20,200	0.00%
2022/06/06	0	0.00	10	23.15	23.20	-10	20,134	-0.05%
2022/06/01	23	23.16	1	23.10	23.05	22	20,525	0.11%
2022/05/31	22	22.95	6	22.88	23.00	16	20,364	0.08%
2022/05/30	5	22.90	1	22.90	22.95	4	19,828	0.02%
2022/05/27	1	22.70	6	22.81	22.80	-5	19,772	-0.03%
2022/05/25	0.1	22.70	2	22.40	22.60	-1.9	19,846	-0.01%
2022/05/23	6.2	22.29	0	0.00	22.20	6.2	19,825	0.03%
2022/05/20	2	22.75	0	0.00	22.60	2	19,757	0.01%
2022/05/19	0	0.00	1	22.95	22.90	-1	19,647	-0.01%
2022/05/18	2	22.95	0	0.00	23.05	2	19,607	0.01%
2022/05/17	3	22.97	2	23.10	22.90	1	19,367	0.01%
2022/05/16	2.1	22.46	0	0.00	23.00	2.1	19,276	0.01%
2022/05/13	2.2	22.31	9	22.73	22.90	-6.8	19,087	-0.04%
2022/05/12	0	0.00	6	22.85	23.00	-6	18,806	-0.03%
2022/05/11	9	22.94	1	23.00	23.00	8	18,636	0.04%
2022/05/10	3	22.88	356	22.29	23.05	-353	18,654	-1.89%	大賣/鉅額交易
2022/05/09	1.2	22.51	0	0.00	22.65	1.2	18,542	0.01%
2022/05/06	0	22.60	0	0.00	22.60	0	18,525	0.00%
2022/05/05	3	22.62	2.1	22.56	22.55	0.9	18,546	0.00%
2022/05/04	10.1	22.59	5	22.65	22.65	5.1	18,562	0.03%
2022/04/29	4	22.26	3	22.15	22.25	1	18,661	0.01%
2022/04/28	10	21.81	2	21.75	22.00	8	18,851	0.04%
2022/04/27	33.1	22.03	25	22.10	22.10	8.1	18,641	0.04%
2022/04/26	13.7	22.40	12	22.40	22.60	1.7	18,406	0.01%
2022/04/25	31	22.17	10	22.30	22.20	21	18,360	0.11%
2022/04/22	62	22.82	2	22.85	22.80	60	17,961	0.33%
2022/04/21	15.3	25.38	22	25.41	25.40	-6.8	16,765	-0.04%
2022/04/20	16	25.20	12	25.22	25.20	4	16,338	0.02%
2022/04/19	7.6	25.32	0	25.45	25.20	7.6	16,006	0.05%
2022/04/18	5	25.32	0	0.00	25.40	5	15,785	0.03%
2022/04/15	5	25.25	0	0.00	25.45	5	15,557	0.03%
2022/04/14	13	25.50	0	0.00	25.40	13	15,513	0.08%
2022/04/13	2	25.48	1	25.60	25.70	1	15,426	0.01%
2022/04/12	8	25.38	0	0.00	25.35	8	15,428	0.05%
2022/04/11	7	25.56	0	0.00	25.65	7	15,208	0.05%
2022/04/08	9.1	26.11	2	26.15	26.15	7.1	14,879	0.05%
2022/04/07	17.1	26.34	6	26.20	26.05	11.1	14,650	0.08%
2022/04/06	2.4	26.67	0	0.00	26.90	2.4	14,276	0.02%
2022/04/01	2.1	26.73	1	26.90	26.90	1.1	14,110	0.01%
2022/03/30	1	26.90	0	0.00	26.90	1	13,893	0.01%
2022/03/29	9	26.95	2	26.95	26.95	7	14,007	0.05%
2022/03/28	0.1	26.80	8	27.11	27.20	-8	14,061	-0.06%
2022/03/25	0	0.00	1	26.85	27.00	-1	14,183	-0.01%
2022/03/23	20.2	26.85	3	26.83	26.75	17.2	14,477	0.12%
2022/03/22	1.1	26.80	28	26.84	27.00	-27	14,460	-0.19%
2022/03/21	5	26.83	6	26.85	26.80	-1	14,428	-0.01%
2022/03/18	5	26.97	3	26.87	27.00	2	14,336	0.01%
2022/03/17	7.1	26.87	6	27.01	26.80	1.1	14,138	0.01%
2022/03/16	12.1	26.80	52	26.73	27.00	-40	14,342	-0.28%
2022/03/15	57	25.73	7	25.75	25.80	50	13,601	0.37%
2022/03/14	12	25.90	0	0.00	25.90	12	13,626	0.09%
2022/03/11	1	25.65	2	25.80	25.85	-1	13,620	-0.01%
2022/03/10	6	25.70	8	25.61	25.70	-2	13,782	-0.01%
2022/03/09	5	25.10	1	25.15	25.30	4	13,886	0.03%
2022/03/08	0	0.00	3.4	25.16	25.10	-3.4	13,954	-0.02%
2022/03/07	15	25.18	0	0.00	25.35	15	13,844	0.11%
2022/03/04	4	25.68	0	0.00	25.70	4	14,002	0.03%
2022/03/03	7	25.90	5	25.94	25.95	2	14,031	0.01%
2022/03/02	1	25.80	7.6	25.76	25.75	-6.6	14,040	-0.05%
2022/03/01	1.6	25.54	0	0.00	25.80	1.6	13,999	0.01%
2022/02/25	4	25.29	2	25.38	25.40	2	13,959	0.01%
2022/02/24	12	25.55	1	25.45	25.50	11	13,889	0.08%
2022/02/23	2	25.70	0	0.00	25.85	2	13,790	0.01%
2022/02/22	2	25.53	1	25.60	25.85	1	13,908	0.01%
2022/02/21	10	25.60	0	0.00	25.65	10	13,934	0.07%
2022/02/18	14	25.60	6	25.68	25.75	8	14,037	0.06%
2022/02/17	2.1	25.33	0	0.00	25.50	2.1	14,139	0.01%
2022/02/16	1	25.40	1	25.40	25.35	0	14,317	0.00%
2022/02/15	3.1	25.25	0	0.00	25.25	3.1	14,661	0.02%
2022/02/14	2	25.43	9	25.50	25.50	-7	14,562	-0.05%
2022/02/11	8	25.65	0	0.00	25.75	8	14,683	0.05%
2022/02/10	9	25.59	0	0.00	25.70	9	14,630	0.06%
2022/02/09	5	25.50	0	0.00	25.80	5	14,471	0.03%
2022/02/08	1	25.50	2	25.50	25.55	-1	14,365	-0.01%
2022/02/07	5	25.13	0	0.00	25.15	5	14,350	0.03%
2022/01/26	1	25.20	3	25.22	25.20	-2	14,168	-0.01%
2022/01/25	16	25.10	0	0.00	25.25	16	14,108	0.11%
2022/01/24	14	25.06	13	25.14	25.45	1	14,016	0.01%
2022/01/21	1.3	25.13	1	25.05	25.45	0.3	13,937	0.00%
2022/01/20	3	25.35	1	25.45	25.45	2	13,623	0.01%
2022/01/19	0	0.00	1	25.50	25.45	-1	13,645	-0.01%
2022/01/18	1	25.45	2	25.55	25.45	-1	13,570	-0.01%
2022/01/17	23	25.17	6	25.05	25.30	17	13,371	0.13%
2022/01/14	5	24.90	3	25.00	25.15	2	13,448	0.01%
2022/01/13	0	0.00	20	24.95	25.00	-20	13,383	-0.15%
2022/01/12	0	0.00	5	24.90	24.90	-5	13,374	-0.04%
2022/01/11	1.1	24.90	22.1	24.99	25.00	-21	13,316	-0.16%
2022/01/10	5	24.77	8	24.83	24.85	-3	13,251	-0.02%
2022/01/07	1	24.70	5.5	24.74	24.75	-4.5	13,251	-0.03%
2022/01/05	0	0.00	2	24.50	24.55	-2	13,282	-0.02%
2022/01/04	1	24.30	22	24.35	24.35	-21	13,433	-0.16%
2021/12/30	0	0.00	5	24.20	24.20	-5	13,610	-0.04%
2021/12/29	0.1	24.25	8	24.22	24.25	-8	13,801	-0.06%
2021/12/27	2	24.05	1	24.10	24.15	1	14,016	0.01%
2021/12/23	353	23.95	0	0.00	23.80	353	14,345	2.46%	大買/鉅額交易
2021/12/22	7	23.91	4	23.90	24.00	3	14,331	0.02%
2021/12/21	24	23.90	1	24.00	23.85	23	14,301	0.16%
2021/12/20	2	23.93	3	24.02	23.90	-1	14,237	-0.01%
2021/12/17	1	24.20	6	24.10	24.00	-5	14,247	-0.04%
2021/12/16	2	24.00	13	24.03	24.00	-11	14,259	-0.08%
2021/12/15	6	23.81	1	23.90	23.75	5	14,593	0.03%
2021/12/14	8	23.83	1	23.85	23.85	7	14,837	0.05%
2021/12/13	1	24.15	0	0.00	24.05	1	14,932	0.01%
2021/12/10	7	24.51	41.1	24.37	24.30	-34.1	15,016	-0.23%
2021/12/09	8	23.69	7	23.80	24.00	1	14,564	0.01%
2021/12/08	4	23.70	1	23.80	23.60	3	14,393	0.02%
2021/12/06	0	0.00	1	23.80	23.85	-1	14,248	-0.01%
2021/12/03	6	23.34	0	0.00	23.30	6	14,120	0.04%
2021/12/02	4	23.39	2	23.40	23.35	2	14,198	0.01%
2021/12/01	1	23.45	0	0.00	23.45	1	14,217	0.01%
2021/11/30	16	23.28	0	0.00	23.15	16	14,157	0.11%
2021/11/29	19	23.31	0	0.00	23.35	19	13,775	0.14%
2021/11/26	2	23.45	3	23.40	23.40	-1	13,747	-0.01%
2021/11/25	1	23.60	0	0.00	23.60	1	13,801	0.01%
2021/11/24	4	23.71	0	0.00	23.75	4	13,816	0.03%
2021/11/23	13	23.35	0	0.00	23.55	13	13,803	0.09%
2021/11/22	10	23.45	1	23.40	23.55	9	13,715	0.07%
2021/11/19	135.2	23.49	3	23.50	23.55	132.2	13,665	0.97%	大買/鉅額交易
2021/11/18	13	23.58	3	23.60	23.60	10	13,652	0.07%
2021/11/17	16.5	23.62	0	0.00	23.75	16.5	13,573	0.12%
2021/11/16	9	23.62	1	23.65	23.70	8	13,647	0.06%
2021/11/15	9	23.68	2	23.70	23.70	7	13,673	0.05%
2021/11/12	41	23.87	4	23.85	23.90	37	13,587	0.27%
2021/11/11	1	24.10	0	0.00	24.10	1	13,693	0.01%
2021/11/10	10	24.08	6	24.05	24.15	4	13,861	0.03%
2021/11/09	4	24.25	0	0.00	24.35	4	13,777	0.03%
2021/11/08	0	0.00	1	24.30	24.40	-1	13,820	-0.01%
2021/11/04	6	24.35	0	0.00	24.30	6	14,145	0.04%
2021/11/03	2	24.40	0	0.00	24.55	2	14,093	0.01%
2021/11/02	1	24.35	10	24.35	24.20	-9	14,152	-0.06%
2021/11/01	3	24.20	0	0.00	24.20	3	14,143	0.02%
2021/10/29	1	24.55	0	0.00	24.45	1	14,135	0.01%
2021/10/27	3	24.62	0	0.00	24.80	3	14,068	0.02%
2021/10/26	0	0.00	10	24.56	24.60	-10	14,283	-0.07%
2021/10/25	0	0.00	3	24.42	24.45	-3	14,277	-0.02%
2021/10/22	0	0.00	5	24.20	24.30	-5	14,325	-0.03%
2021/10/20	2	24.05	3	24.00	23.90	-1	14,157	-0.01%
2021/10/19	3	23.93	0	0.00	23.90	3	14,188	0.02%
2021/10/18	2	24.00	0	0.00	24.05	2	14,411	0.01%
2021/10/14	0	0.00	1	24.25	24.15	-1	14,556	-0.01%
2021/10/13	0	0.00	6	24.30	24.10	-6	14,681	-0.04%
2021/10/12	0	0.00	6	24.15	24.10	-6	14,657	-0.04%
2021/10/08	0	0.00	4	24.09	24.15	-4	14,498	-0.03%
2021/10/07	2	24.08	16	24.03	24.15	-14	14,633	-0.10%
2021/10/06	10	23.75	1	23.65	23.90	9	14,678	0.06%
2021/10/05	1	23.40	2	23.50	23.40	-1	14,554	-0.01%
2021/10/04	5	23.49	13	23.55	23.60	-8	14,670	-0.05%
2021/10/01	3	23.33	7.5	23.42	23.60	-4.5	14,639	-0.03%
2021/09/30	3	23.58	0	0.00	23.60	3	14,627	0.02%
2021/09/29	9	23.59	11	23.65	23.85	-2	14,576	-0.01%
2021/09/28	2	24.05	5	23.92	24.00	-3	14,479	-0.02%
2021/09/27	0	0.00	2	24.25	24.30	-2	14,433	-0.01%
2021/09/24	1	24.15	23	24.14	24.15	-22	14,547	-0.15%
2021/09/23	5	24.09	9	24.09	24.00	-4	14,687	-0.03%
2021/09/22	0	0.00	25	23.72	24.05	-25	14,591	-0.17%
2021/09/17	4	23.66	0	0.00	23.50	4	14,235	0.03%
2021/09/16	2	23.50	23	23.50	23.60	-21	14,007	-0.15%
2021/09/15	10	23.45	10	23.34	23.40	0	14,018	0.00%
2021/09/14	0	0.00	25	23.14	23.10	-25	14,051	-0.18%
2021/09/13	2	22.90	15	22.90	22.90	-13	14,292	-0.09%
2021/09/10	5	22.80	0	0.00	22.80	5	14,456	0.03%
2021/09/08	1	22.65	0	0.00	22.80	1	15,007	0.01%
2021/09/07	1	22.80	3	22.92	23.00	-2	15,172	-0.01%
2021/09/06	1	22.70	5	22.80	22.65	-4	15,204	-0.03%
2021/09/03	0	0.00	4	22.80	22.80	-4	15,320	-0.03%
2021/09/02	6	22.68	0	0.00	22.55	6	15,551	0.04%
2021/09/01	3	22.78	0	0.00	22.85	3	15,757	0.02%
2021/08/31	1	22.60	0.3	22.95	22.90	0.7	15,853	0.00%
2021/08/30	1	22.60	2	22.50	22.70	-1	15,925	-0.01%
2021/08/27	20	22.45	2	22.60	22.60	18	15,977	0.11%
2021/08/26	0	0.00	1	22.40	22.45	-1	16,008	-0.01%
2021/08/25	12	22.46	15	22.48	22.55	-3	16,117	-0.02%
2021/08/24	2	22.60	1	22.60	22.55	1	16,090	0.01%
2021/08/20	35	22.40	36	22.38	22.35	-1	16,081	-0.01%
2021/08/19	1	22.10	10	22.15	22.30	-9	16,144	-0.06%
2021/08/18	14	22.10	11	22.16	22.30	3	15,964	0.02%
2021/08/17	0	0.00	9	22.18	22.30	-9	15,900	-0.06%
2021/08/16	0	0.00	4	21.78	21.70	-4	15,513	-0.03%
2021/08/12	1	21.55	1	21.80	21.55	0	16,734	0.00%
2021/08/11	1	21.70	3	21.75	21.80	-2	16,849	-0.01%
2021/08/10	7	21.70	7	21.70	21.85	0	17,030	0.00%
2021/08/09	0	0.00	6	21.35	21.40	-6	17,094	-0.04%
2021/08/06	2	21.50	0	0.00	21.45	2	17,339	0.01%
2021/08/05	19	21.46	0	0.00	21.55	19	17,850	0.11%
2021/08/03	0	0.00	1	21.45	21.55	-1	18,878	-0.01%
2021/08/02	4	21.56	0	0.00	21.60	4	19,120	0.02%
2021/07/30	9	21.56	2	21.65	21.60	7	19,314	0.04%
2021/07/29	0	0.00	1	21.70	21.70	-1	19,327	-0.01%
2021/07/28	1	21.60	0	0.00	21.75	1	19,507	0.01%
2021/07/27	2	21.80	0	0.00	21.85	2	19,971	0.01%
2021/07/23	2	21.85	0	0.00	21.90	2	20,511	0.01%
2021/07/22	2	21.88	4	21.80	22.00	-2	20,972	-0.01%
2021/07/21	25	22.02	1	21.90	22.00	24	21,041	0.11%
2021/07/20	5	22.00	0	0.00	22.05	5	21,251	0.02%
2021/07/16	1	22.15	0	0.00	22.15	1	23,230	0.00%
2021/07/15	2	22.10	1	22.20	22.15	1	23,471	0.00%
2021/07/14	1	22.05	0	0.00	22.20	1	23,724	0.00%
2021/07/12	2	22.13	0	0.00	22.10	2	24,047	0.01%
2021/07/09	19	22.04	0	0.00	22.10	19	24,178	0.08%
2021/07/08	1	22.25	0	0.00	22.30	1	24,248	0.00%
2021/07/07	1	22.20	3	22.25	22.30	-2	24,722	-0.01%
2021/07/06	0	0.00	3.2	22.35	22.45	-3.2	24,891	-0.01%
2021/07/05	3	22.20	0	0.00	22.25	3	25,062	0.01%
2021/07/02	0.2	22.15	0	0.00	22.05	0.2	25,366	0.00%
2021/07/01	6	22.08	30	22.20	22.00	-24	25,664	-0.09%
2021/06/30	31	22.35	3	22.43	22.35	28	25,955	0.11%
2021/06/29	6	22.05	51	22.10	22.05	-45	26,300	-0.17%
2021/06/28	4	22.05	0	0.00	22.00	4	27,021	0.01%
2021/06/25	1	22.10	2	22.15	22.05	-1	28,652	0.00%
2021/06/24	0	0.00	0.5	22.20	22.10	-0.5	29,580	0.00%
2021/06/23	4	22.10	0	0.00	22.10	4	29,494	0.01%
2021/06/22	3	22.38	2	22.40	22.30	1	29,422	0.00%
2021/06/21	7	22.68	0	0.00	22.60	7	29,223	0.02%
2021/06/18	3	23.03	1	23.05	23.05	2	29,234	0.01%
2021/06/17	3	22.90	5.2	23.01	23.05	-2.2	29,140	-0.01%
2021/06/16	1	22.55	0	0.00	23.00	1	29,508	0.00%
2021/06/15	2	22.50	0	0.00	22.50	2	29,564	0.01%
2021/06/11	0	0.00	1	22.70	22.65	-1	29,429	0.00%
2021/06/10	1	22.70	8	22.74	22.85	-7	29,604	-0.02%
2021/06/09	6	22.99	20	23.00	22.95	-14	29,422	-0.05%
2021/06/08	5	23.10	1	23.15	23.15	4	29,258	0.01%
2021/06/07	2	23.00	1	23.00	23.05	1	29,400	0.00%
2021/06/04	4	23.16	0.2	23.30	23.20	3.8	29,270	0.01%
2021/06/03	0	0.00	1	23.20	23.40	-1	29,369	0.00%
2021/06/02	22	23.28	3	23.43	23.10	19	29,417	0.06%
2021/06/01	0	0.00	1	23.45	23.45	-1	29,497	0.00%
2021/05/31	7	23.42	11	23.43	23.45	-4	29,720	-0.01%
2021/05/28	11	23.39	5	23.48	23.30	6	29,823	0.02%
2021/05/27	5	23.17	7	23.35	23.40	-2	30,018	-0.01%
2021/05/26	4	23.34	0	0.00	23.30	4	30,132	0.01%
2021/05/25	7	23.31	1	23.40	23.35	6	30,387	0.02%
2021/05/24	13	23.14	12	23.17	23.30	1	30,466	0.00%
2021/05/21	38	23.92	18	24.53	23.30	20	30,619	0.07%
2021/05/20	51	23.25	55	23.47	23.15	-4	29,730	-0.01%
2021/05/19	2	22.88	0	0.00	22.80	2	29,611	0.01%
2021/05/18	8	22.41	10	22.20	22.90	-2	29,662	-0.01%
2021/05/17	7	21.96	5	21.85	21.90	2	29,711	0.01%
2021/05/14	9	23.14	0	0.00	22.70	9	29,477	0.03%
2021/05/13	1	22.95	9	22.19	22.95	-8	29,414	-0.03%
2021/05/12	3	22.77	131	22.23	22.35	-128	28,977	-0.44%	大賣/鉅額交易
2021/05/11	10	23.93	0	0.00	23.50	10	28,510	0.04%
2021/05/07	0	0.00	51	24.40	24.55	-51	28,250	-0.18%
2021/05/06	19	24.31	10.1	24.30	24.30	8.9	28,595	0.03%
2021/05/05	2	23.90	9	23.84	23.90	-7	28,795	-0.02%
2021/05/04	9	23.36	5	23.50	23.50	4	28,742	0.01%
2021/05/03	5	24.44	0	0.00	24.35	5	28,422	0.02%
2021/04/29	12	24.74	3	24.95	25.00	9	28,268	0.03%
2021/04/28	19	24.99	14	25.13	24.90	5	28,069	0.02%
2021/04/27	23	24.58	0.3	24.70	24.65	22.7	28,040	0.08%
2021/04/26	16	24.67	0.1	24.85	24.75	15.9	27,948	0.06%
2021/04/23	35	24.60	0.2	24.70	24.80	34.8	27,869	0.12%
2021/04/22	18	27.52	16	27.64	27.40	2	27,381	0.01%
2021/04/21	104	27.70	15	27.69	27.80	89	26,955	0.33%	大買/
2021/04/20	25	27.80	12	27.55	27.75	13	26,708	0.05%
2021/04/19	25.1	27.45	47.1	27.40	27.55	-22	26,542	-0.08%
2021/04/16	35	27.10	3	27.15	27.15	32	26,408	0.12%
2021/04/15	10	26.70	3	26.67	26.70	7	26,404	0.03%
2021/04/14	24.5	26.74	2.1	26.90	26.70	22.4	26,325	0.09%
2021/04/13	12	27.02	111.1	27.20	26.80	-99.1	26,419	-0.38%	大賣/
2021/04/12	6	27.23	0.1	27.20	27.20	5.9	26,390	0.02%
2021/04/09	17	27.21	12	27.23	27.20	5	26,267	0.02%
2021/04/08	5	27.27	2	27.30	27.15	3	26,006	0.01%
2021/04/07	10.3	27.05	21.1	27.10	27.10	-10.8	25,692	-0.04%
2021/04/06	118	27.19	17	27.16	27.05	101	25,436	0.40%	大買/鉅額交易
2021/04/01	20	27.30	15	27.19	27.25	5	24,961	0.02%
2021/03/31	32	26.90	27	27.11	26.70	5	24,340	0.02%
2021/03/30	53.5	26.58	35.1	26.71	27.00	18.5	23,516	0.08%
2021/03/29	12	25.73	28.2	25.98	26.10	-16.2	21,800	-0.07%
2021/03/26	11	23.74	0	0.00	23.75	11	20,833	0.05%
2021/03/25	11.7	23.59	5	23.60	23.70	6.7	20,876	0.03%
2021/03/24	7	23.79	2.1	24.10	23.95	4.9	20,905	0.02%
2021/03/23	1	23.80	9	23.74	24.00	-8	20,979	-0.04%
2021/03/22	8	23.61	0	0.00	23.65	8	21,013	0.04%
2021/03/19	13	24.04	13	23.85	23.85	0	20,917	0.00%
2021/03/18	2.1	23.74	6	23.70	23.70	-3.9	20,499	-0.02%
2021/03/17	10	23.35	0	0.00	23.30	10	20,434	0.05%
2021/03/16	5	23.30	4	23.35	23.30	1	20,650	0.00%
2021/03/15	1	22.75	3	22.78	22.95	-2	20,508	-0.01%
2021/03/12	1	22.90	3	22.85	22.90	-2	21,108	-0.01%
2021/03/11	0	0.00	2	22.95	22.95	-2	21,545	-0.01%
2021/03/10	9	22.78	6	22.66	22.70	3	21,436	0.01%
2021/03/09	4	22.46	12	22.65	22.70	-8	21,439	-0.04%
2021/03/08	0	0.00	51	22.40	22.40	-51	21,301	-0.24%
2021/03/05	0.1	22.20	6.6	22.08	22.40	-6.5	21,213	-0.03%
2021/03/04	7	22.37	0	0.00	22.20	7	21,379	0.03%
2021/03/03	0	0.00	35	22.38	22.60	-35	21,278	-0.16%
2021/03/02	20	22.33	13	22.53	22.20	7	21,078	0.03%
2021/02/26	5	22.11	6	22.03	22.20	-1	20,763	0.00%
2021/02/25	51	22.15	18	22.17	22.30	33	20,441	0.16%
2021/02/24	5	22.05	1	21.85	21.90	4	20,294	0.02%
2021/02/23	0	0.00	2	21.70	21.75	-2	20,153	-0.01%
2021/02/22	3	21.90	5	21.92	21.80	-2	19,945	-0.01%
2021/02/19	6	21.77	8	21.71	21.85	-2	19,837	-0.01%
2021/02/18	3.1	21.65	8	21.76	21.90	-5	19,673	-0.03%
2021/02/17	0	0.00	4	22.15	21.75	-4	19,633	-0.02%
2021/02/05	2	21.85	5	21.85	21.90	-3	19,297	-0.02%
2021/02/04	20	21.92	12	21.83	21.80	8	19,223	0.04%
2021/02/03	0	0.00	2	21.80	21.80	-2	19,168	-0.01%
2021/02/02	1	21.50	6	21.75	21.50	-5	19,207	-0.03%
2021/02/01	1	21.45	2	21.23	21.35	-1	19,073	-0.01%
2021/01/29	8	21.77	4	21.74	21.45	4	18,945	0.02%
2021/01/28	11	22.00	2	22.25	22.15	9	18,567	0.05%
2021/01/27	16.3	22.00	17	21.71	21.80	-0.7	17,970	0.00%
2021/01/26	1	21.55	5	21.60	21.40	-4	17,454	-0.02%
2021/01/25	6	21.35	0	0.00	21.40	6	17,231	0.03%
2021/01/22	1	21.20	1	21.05	21.30	0	17,126	0.00%
2021/01/21	5	20.80	7	20.92	20.80	-2	17,116	-0.01%
2021/01/20	8	20.91	1	21.14	20.80	7	17,063	0.04%
2021/01/19	7	21.46	0	0.00	21.50	7	16,553	0.04%
2021/01/18	11	21.57	10	21.70	21.55	1	16,285	0.01%
2021/01/15	9	22.48	0	0.00	22.25	9	15,964	0.06%
2021/01/14	54	21.84	67	22.06	22.25	-13	15,247	-0.09%
2021/01/13	5	21.86	2.4	21.94	21.80	2.7	14,793	0.02%
2021/01/12	2	21.80	5	21.65	21.65	-3	14,595	-0.02%
2021/01/11	12.4	21.75	52	21.60	21.80	-39.7	14,313	-0.28%
2021/01/07	21	21.15	0.2	21.05	21.00	20.8	13,760	0.15%
2021/01/06	2	20.95	6	21.48	21.05	-4	13,606	-0.03%
2021/01/05	7	21.58	27.2	21.44	21.55	-20.2	13,173	-0.15%
2021/01/04	2	20.80	55	20.86	20.80	-53	12,853	-0.41%
2020/12/31	0	0.00	3	20.80	20.70	-3	12,794	-0.02%
2020/12/29	10	20.84	10	20.80	20.95	0	12,693	0.00%
2020/12/28	39	20.80	3	20.80	20.80	36	12,620	0.29%
2020/12/24	10	20.52	0	0.00	20.40	10	12,651	0.08%
2020/12/23	0	0.00	281	20.35	20.30	-281	12,625	-2.23%	大賣/鉅額交易
2020/12/22	4.9	20.52	2	20.45	20.45	2.9	12,649	0.02%
2020/12/21	0.1	20.45	0	0.00	20.50	0.1	12,678	0.00%
2020/12/18	1	20.80	4	20.89	20.70	-3	12,601	-0.02%
2020/12/17	0	0.00	11	20.81	21.00	-11	12,419	-0.09%
2020/12/16	2	20.70	9	20.71	20.85	-7	12,187	-0.06%
2020/12/15	2	20.75	0	0.00	20.50	2	12,107	0.02%
2020/12/14	2	20.70	20	20.70	20.60	-18	11,954	-0.15%
2020/12/11	0	0.00	28	20.53	20.45	-28	11,827	-0.24%
2020/12/10	7	20.58	11	20.64	20.50	-4	11,771	-0.03%
2020/12/09	6	20.24	35	20.32	20.50	-29	11,429	-0.25%
2020/12/08	8	20.49	21	20.31	20.35	-13	11,188	-0.12%
2020/12/07	33	19.81	7	19.90	20.10	26	10,549	0.25%
2020/12/04	1	19.55	35	19.56	19.55	-34	10,110	-0.34%
2020/12/03	10	19.35	10	19.40	19.45	0	9,979	0.00%
2020/12/01	0	0.00	2	19.20	19.30	-2	9,993	-0.02%
2020/11/30	40	19.21	1	19.30	19.30	39	10,289	0.38%
2020/11/25	0	0.00	2	19.50	19.55	-2	10,762	-0.02%
2020/11/24	1	19.65	1	19.70	19.60	0	10,785	0.00%
2020/11/23	3	19.60	14	19.70	19.70	-11	10,790	-0.10%
2020/11/20	3	19.50	40	19.50	19.55	-37	10,704	-0.35%
2020/11/19	5	19.50	0	0.00	19.50	5	10,855	0.05%
2020/11/18	0	0.00	3	19.50	19.55	-3	10,804	-0.03%
2020/11/17	0	0.00	2	19.45	19.40	-2	10,887	-0.02%
2020/11/16	0	0.00	17	19.35	19.40	-17	11,036	-0.15%
2020/11/12	0	0.00	1	19.10	19.10	-1	10,938	-0.01%
2020/11/11	0	0.00	4	19.26	19.35	-4	10,973	-0.04%
2020/11/10	31	19.05	10	19.08	19.10	21	10,799	0.19%
2020/11/03	1	18.80	2	18.83	18.75	-1	10,939	-0.01%
2020/11/02	0	0.00	5	18.70	18.65	-5	11,041	-0.05%
2020/10/30	0	0.00	15	18.75	18.60	-15	11,214	-0.13%
2020/10/29	0	0.00	2	18.85	18.95	-2	11,114	-0.02%
2020/10/28	0	0.00	1	18.75	18.75	-1	11,010	-0.01%
2020/10/27	9	18.55	0	0.00	18.60	9	11,111	0.08%
2020/10/22	4	18.56	0	0.00	18.50	4	11,314	0.04%
2020/10/21	4	18.58	0	0.00	18.50	4	11,217	0.04%
2020/10/20	3	18.55	0	0.00	18.60	3	11,280	0.03%
2020/10/19	0	0.00	5	18.65	18.55	-5	11,369	-0.04%
2020/10/16	3	18.63	0	0.00	18.55	3	11,463	0.03%
2020/10/15	2	18.85	0	0.00	18.70	2	11,616	0.02%
2020/10/13	0	0.00	0.1	18.80	18.70	-0.1	12,644	0.00%
2020/10/12	17	18.68	0	0.00	18.70	17	13,454	0.13%
2020/10/06	25	18.92	0	0.00	19.00	25	14,320	0.17%
2020/09/28	1	19.25	15	19.28	19.30	-14	15,118	-0.09%
2020/09/25	7	18.87	2	18.90	18.90	5	15,290	0.03%
2020/09/24	0	0.00	1	18.90	18.80	-1	15,362	-0.01%
2020/09/23	17	19.01	0	0.00	19.15	17	15,432	0.11%
2020/09/22	5	19.10	0	0.00	19.10	5	15,484	0.03%
2020/09/21	0	0.00	2	19.40	19.35	-2	15,530	-0.01%
2020/09/18	0	0.00	1	19.45	19.70	-1	15,606	-0.01%
2020/09/17	0	0.00	5	19.40	19.40	-5	15,581	-0.03%
2020/09/16	4	19.50	30	19.53	19.35	-26	15,678	-0.17%
2020/09/15	0	0.00	20	19.49	19.45	-20	15,849	-0.13%
2020/09/14	1	19.10	4	19.15	19.15	-3	15,963	-0.02%
2020/09/11	20	19.10	0	0.00	19.15	20	16,078	0.12%
2020/09/10	3	19.05	2	19.15	19.10	1	16,183	0.01%
2020/09/08	2	19.15	0	0.00	19.20	2	16,220	0.01%
2020/09/07	0	0.00	5	19.10	19.10	-5	16,361	-0.03%
2020/09/04	0	0.00	6	19.09	19.20	-6	16,455	-0.04%
2020/09/03	15	19.58	11	19.79	19.25	4	16,475	0.02%
2020/09/02	30	19.45	42	19.31	19.60	-12	16,239	-0.07%
2020/08/31	10	18.50	0	0.00	18.50	10	15,761	0.06%
2020/08/28	4	18.83	1	18.90	18.85	3	15,639	0.02%
2020/08/27	12	19.00	1	19.00	18.90	11	15,778	0.07%
2020/08/26	0	0.00	6	18.84	18.95	-6	15,771	-0.04%
2020/08/25	5	18.65	103	18.75	18.80	-98	15,912	-0.62%	大賣/
2020/08/24	2	18.40	10	18.40	18.45	-8	16,007	-0.05%
2020/08/21	3	18.33	0.3	18.45	18.40	2.7	16,093	0.02%
2020/08/20	1	18.40	12	18.38	18.35	-11	15,943	-0.07%
2020/08/19	5	18.65	3	18.70	18.60	2	15,746	0.01%
2020/08/18	5	18.60	0	0.00	18.75	5	15,642	0.03%
2020/08/17	10	18.65	0	0.00	18.70	10	15,667	0.06%
2020/08/12	0	0.00	22	18.65	18.65	-22	15,674	-0.14%
2020/08/11	2	19.00	2	18.85	18.80	0	15,679	0.00%
2020/08/10	6	18.85	6	18.97	19.00	0	15,801	0.00%
2020/08/06	0	0.00	1	18.65	18.75	-1	15,887	-0.01%
2020/08/05	26	18.65	53	18.70	18.60	-27	15,880	-0.17%
2020/08/04	20	18.44	3	18.53	18.45	17	15,828	0.11%
2020/08/03	15	18.42	0	0.00	18.35	15	15,804	0.09%
2020/07/31	100	18.50	32	18.64	18.65	68	15,733	0.43%
2020/07/28	11	18.30	3	18.35	18.30	8	15,654	0.05%
2020/07/27	8	18.42	2	18.40	18.35	6	15,768	0.04%
2020/07/24	1	18.55	0	0.00	18.45	1	15,856	0.01%
2020/07/23	3	18.73	0	0.00	18.75	3	15,887	0.02%
2020/07/22	1	18.85	0	0.00	18.85	1	15,949	0.01%
2020/07/21	0	0.00	15	18.86	18.85	-15	15,918	-0.09%
2020/07/20	29	18.40	2	18.45	18.50	27	15,865	0.17%
2020/07/17	37	18.45	0	0.00	18.40	37	15,815	0.23%
2020/07/16	13	20.08	1	20.05	20.00	12	15,249	0.08%
2020/07/15	0	0.00	9	20.24	20.20	-9	14,580	-0.06%
2020/07/14	5	20.20	14	20.30	20.10	-9	14,213	-0.06%
2020/07/13	10	20.10	47	20.28	20.25	-37	14,007	-0.26%
2020/07/10	4	20.00	0.3	20.00	20.00	3.7	13,953	0.03%
2020/07/09	5	20.34	4	20.49	20.15	1	13,924	0.01%
2020/07/08	2	20.30	101	20.27	20.40	-99	13,653	-0.73%	大賣/
2020/07/07	0	0.00	2	20.15	20.05	-2	13,266	-0.02%
2020/07/06	5	19.87	19	20.03	20.05	-14	13,210	-0.11%
2020/07/03	2	19.88	11	19.92	19.80	-9	13,180	-0.07%
2020/07/02	7	19.64	80	19.85	19.95	-73	13,274	-0.55%
2020/07/01	0	0.00	24	19.65	19.55	-24	13,300	-0.18%
2020/06/24	7	19.53	11	19.55	19.45	-4	13,556	-0.03%
2020/06/23	3	19.30	0	0.00	19.40	3	13,543	0.02%
2020/06/22	5	19.35	0	0.00	19.20	5	13,556	0.04%
2020/06/19	10	19.50	49	19.69	19.50	-39	13,614	-0.29%
2020/06/18	0	0.00	31	19.54	19.55	-31	13,515	-0.23%
2020/06/17	1	19.35	39	19.35	19.35	-38	13,523	-0.28%
2020/06/16	0	0.00	8	19.21	19.15	-8	13,735	-0.06%
2020/06/15	0	0.00	4	19.03	18.90	-4	14,173	-0.03%
2020/06/12	3	18.92	0	0.00	18.90	3	14,423	0.02%
2020/06/11	0	0.00	19	19.20	19.10	-19	14,618	-0.13%
2020/06/10	0	0.00	50.2	19.20	19.10	-50.2	14,741	-0.34%
2020/06/09	1	19.20	1	19.20	19.20	0	15,118	0.00%
2020/06/08	7	19.19	52	19.23	19.20	-45	15,383	-0.29%
2020/06/05	1	19.05	15	19.10	19.10	-14	15,240	-0.09%
2020/06/04	7	19.00	2	19.15	19.05	5	15,404	0.03%
2020/06/03	1	19.05	2	19.05	19.00	-1	15,658	-0.01%
2020/06/02	0	0.00	11	18.95	19.00	-11	15,664	-0.07%
2020/06/01	2	18.88	32	18.95	18.90	-30	15,699	-0.19%
2020/05/29	1	18.60	3	19.10	19.10	-2	15,590	-0.01%
2020/05/28	4	18.45	1	18.45	18.40	3	15,346	0.02%
2020/05/27	2	18.65	0.1	18.65	18.65	1.9	15,425	0.01%
2020/05/26	0	0.00	8	18.60	18.55	-8	15,503	-0.05%
2020/05/25	2	18.40	0	0.00	18.45	2	15,499	0.01%
2020/05/22	5	18.45	0	0.00	18.40	5	15,530	0.03%
2020/05/21	5	18.50	1	18.55	18.60	4	15,507	0.03%
2020/05/20	3.2	18.49	0	0.00	18.50	3.2	15,472	0.02%
2020/05/18	8	18.36	5	18.40	18.45	3	15,490	0.02%
2020/05/15	27	18.47	3	18.50	18.45	24	15,571	0.15%
2020/05/14	11	18.61	0	0.00	18.60	11	15,371	0.07%
2020/05/13	0	0.00	12	19.00	19.00	-12	15,291	-0.08%
2020/05/12	1	18.80	4	18.89	18.80	-3	15,227	-0.02%
2020/05/11	38	18.90	0	0.00	18.80	38	15,188	0.25%
2020/05/08	0	0.00	2	18.95	18.80	-2	15,081	-0.01%
2020/05/07	1	18.80	2	18.85	18.70	-1	15,020	-0.01%
2020/05/06	2	18.70	2	18.80	18.65	0	14,995	0.00%
2020/05/05	13	18.69	0	0.00	18.65	13	14,941	0.09%
2020/05/04	1	18.60	0	0.00	18.60	1	14,921	0.01%
2020/04/30	12	19.01	1	19.10	19.10	11	14,818	0.07%
2020/04/29	4	19.03	26	19.07	19.10	-22	14,753	-0.15%
2020/04/28	1	19.00	20	18.98	18.95	-19	14,786	-0.13%
2020/04/27	0	0.00	20	18.86	18.90	-20	15,015	-0.13%
2020/04/23	0	0.00	11	18.65	18.75	-11	14,936	-0.07%
2020/04/22	0	0.00	3	18.68	18.70	-3	14,782	-0.02%
2020/04/21	6	18.28	2	18.45	18.45	4	14,599	0.03%
2020/04/20	16	18.60	2	18.63	18.70	14	14,385	0.10%
2020/04/17	25	18.70	7	18.99	18.70	18	14,279	0.13%
2020/04/16	8	18.60	20	18.74	18.85	-12	14,118	-0.08%
2020/04/15	6	18.68	12	18.81	18.85	-6	13,974	-0.04%
2020/04/14	0	0.00	12	18.55	18.55	-12	13,737	-0.09%
2020/04/13	1	18.25	0	0.00	18.35	1	13,580	0.01%
2020/04/09	0	0.00	10	18.30	18.30	-10	13,617	-0.07%
2020/04/08	2	18.18	4	18.13	18.10	-2	13,490	-0.01%
2020/04/07	30	18.11	10	18.00	18.10	20	13,391	0.15%
2020/04/06	25.3	17.94	2	17.90	18.10	23.3	13,184	0.18%
2020/04/01	2	17.60	1	17.75	17.75	1	12,974	0.01%
2020/03/31	1	17.85	1	17.85	17.30	0	12,808	0.00%
2020/03/27	2	17.40	59	17.44	17.40	-57	12,423	-0.46%
2020/03/26	0	0.00	1	17.30	17.20	-1	12,348	-0.01%
2020/03/25	22	17.02	3	17.30	17.15	19	12,456	0.15%
2020/03/24	1	16.50	9.1	16.54	16.40	-8.1	12,272	-0.07%
2020/03/23	56	15.77	0	0.00	15.50	56	12,403	0.45%
2020/03/20	4	16.16	4	16.10	16.20	0	12,425	0.00%
2020/03/19	10	15.77	23	15.70	15.70	-13	12,163	-0.11%
2020/03/18	2	16.50	1	16.50	16.50	1	11,735	0.01%
2020/03/17	13	16.41	0	0.00	16.50	13	11,487	0.11%
2020/03/16	4	16.90	0	0.00	16.75	4	11,272	0.04%
2020/03/13	7	16.87	15	16.50	17.10	-8	11,112	-0.07%
2020/03/12	21	17.41	5	17.35	17.20	16	10,597	0.15%
2020/03/11	5	17.86	0	0.00	17.85	5	10,275	0.05%
2020/03/10	12	17.83	0	0.00	17.90	12	10,250	0.12%
2020/03/09	3	17.92	252	17.96	17.90	-249	10,060	-2.47%	大賣/鉅額交易
2020/03/06	6	18.05	0	0.00	18.05	6	9,760	0.06%
2020/03/05	4	18.13	0	0.00	18.15	4	9,657	0.04%
2020/03/03	2	18.20	0	0.00	18.15	2	9,605	0.02%
2020/03/02	3	18.17	0	0.00	18.10	3	9,672	0.03%
2020/02/27	0	0.00	32	18.29	18.45	-32	10,656	-0.30%
2020/02/24	3	18.33	0	0.00	18.30	3	10,610	0.03%
2020/02/21	0	0.00	8	18.45	18.45	-8	10,687	-0.07%
2020/02/20	2	18.40	0	0.00	18.40	2	10,780	0.02%
2020/02/19	5	18.35	0	0.00	18.35	5	10,867	0.05%
2020/02/18	17	18.36	0	0.00	18.40	17	10,882	0.16%
2020/02/17	5	18.50	0	0.00	18.55	5	10,889	0.05%
2020/02/14	0.2	18.55	0	0.00	18.55	0.2	10,987	0.00%
2020/02/12	10	18.50	5	18.55	18.55	5	11,234	0.04%
2020/02/11	1	18.50	0	0.00	18.40	1	11,281	0.01%
2020/02/10	0	0.00	30	18.38	18.40	-30	11,380	-0.26%
2020/02/07	4	18.50	0	0.00	18.55	4	11,651	0.03%
2020/02/06	0	0.00	50	18.55	18.60	-50	12,424	-0.40%
2020/02/05	8	18.38	2	18.40	18.40	6	12,620	0.05%
2020/02/04	0	0.00	23	18.34	18.40	-23	12,713	-0.18%
2020/02/03	13	18.08	10	18.05	18.15	3	12,822	0.02%
2020/01/31	12	18.46	8	18.44	18.35	4	12,770	0.03%
2020/01/30	16	18.47	2	18.55	18.35	14	12,702	0.11%
2020/01/20	52	19.15	42	19.12	19.10	10	12,399	0.08%
2020/01/17	4	18.90	0	0.00	19.00	4	12,351	0.03%
2020/01/15	0	0.00	3	19.00	19.00	-3	12,507	-0.02%
2020/01/14	2	18.90	0	0.00	18.95	2	12,613	0.02%
2020/01/13	2	18.80	0	0.00	18.90	2	12,635	0.02%
2020/01/10	2	18.75	0	0.00	18.75	2	12,688	0.02%
2020/01/09	0	0.00	12	18.75	18.80	-12	12,872	-0.09%
2020/01/08	18	18.63	0	0.00	18.60	18	13,033	0.14%
2020/01/06	9	18.81	0	0.00	18.90	9	13,147	0.07%
2020/01/03	5	18.80	0	0.00	18.90	5	13,223	0.04%
2019/12/27	0	0.00	0	18.95	19.00	0	13,303	0.00%
2019/12/26	1	19.00	0	0.00	19.00	1	13,305	0.01%
2019/12/24	0	0.00	3	18.93	18.95	-3	13,375	-0.02%
2019/12/23	0	0.00	75	18.95	19.00	-75	13,349	-0.56%
2019/12/20	0	0.00	34	18.96	19.00	-34	13,328	-0.26%
2019/12/19	1	18.85	1	18.95	18.95	0	13,215	0.00%
2019/12/18	0	0.00	1	19.00	19.00	-1	13,142	-0.01%
2019/12/17	0	0.00	6	18.93	19.00	-6	12,963	-0.05%
2019/12/16	4.3	18.80	2	18.85	18.85	2.3	12,788	0.02%
2019/12/13	7	18.81	0	0.00	18.85	7	12,756	0.05%
2019/12/12	27	18.76	0	0.00	18.75	27	12,662	0.21%
2019/12/11	1	18.65	10	18.65	18.70	-9	12,643	-0.07%
2019/12/10	21	18.70	0	0.00	18.75	21	12,621	0.17%
2019/12/06	0	0.00	1	18.90	18.85	-1	12,692	-0.01%
2019/12/05	0	0.00	2	18.88	18.90	-2	12,656	-0.02%
2019/12/04	2	18.85	2	18.80	18.85	0	12,621	0.00%
2019/12/03	5	18.67	0	0.00	18.80	5	12,693	0.04%
2019/11/29	2	18.83	0	0.00	18.80	2	12,669	0.02%
2019/11/28	0	0.00	5	18.80	18.90	-5	12,702	-0.04%
2019/11/27	5	18.85	0	0.00	18.70	5	12,805	0.04%
2019/11/25	15	18.90	0	0.00	18.90	15	11,634	0.13%
2019/11/22	1	18.90	15	18.85	18.90	-14	11,714	-0.12%
2019/11/20	28	18.95	1	18.95	19.00	27	11,701	0.23%
2019/11/19	1	18.90	0	0.00	18.90	1	11,818	0.01%
2019/11/18	0	0.00	12	18.79	18.90	-12	11,891	-0.10%
2019/11/15	0	0.00	6	18.62	18.55	-6	11,897	-0.05%
2019/11/14	2	18.50	5	18.55	18.50	-3	11,920	-0.03%
2019/11/13	13	18.38	0	0.00	18.30	13	12,032	0.11%
2019/11/12	32	18.46	0	0.00	18.45	32	12,326	0.26%
2019/11/11	25	18.70	0	0.00	18.65	25	12,307	0.20%
2019/11/08	5	18.80	10	18.80	18.80	-5	12,197	-0.04%
2019/11/07	1	18.70	0	0.00	18.70	1	12,095	0.01%
2019/11/06	2	18.75	0	0.00	18.70	2	11,995	0.02%
2019/11/05	11	19.09	18	19.06	19.05	-7	11,818	-0.06%
2019/11/04	2	18.30	1	18.45	18.50	1	11,147	0.01%
2019/10/29	5	18.25	0	0.00	18.25	5	10,925	0.05%
2019/10/25	0	0.00	1	18.30	18.30	-1	10,722	-0.01%
2019/10/23	10	18.20	13	18.24	18.25	-3	10,716	-0.03%
2019/10/22	0	0.00	3	18.22	18.10	-3	10,629	-0.03%
2019/10/21	0	0.00	4	18.05	18.10	-4	10,523	-0.04%
2019/10/18	3	17.92	10	18.00	17.90	-7	10,529	-0.07%
2019/10/17	5	17.77	0	0.00	17.90	5	10,518	0.05%
2019/10/16	9	17.84	0	0.00	17.85	9	10,294	0.09%
2019/10/15	7	17.78	0	0.00	17.80	7	10,153	0.07%
2019/10/14	0	0.00	4	17.90	17.90	-4	10,099	-0.04%
2019/10/09	6	17.77	0	0.00	17.70	6	10,220	0.06%
2019/10/08	10	17.85	0	0.00	17.85	10	10,332	0.10%
2019/10/07	5	17.80	0	0.00	17.80	5	10,323	0.05%
2019/10/04	1	17.90	0	0.00	17.90	1	10,315	0.01%
2019/10/03	24	17.85	0	0.00	17.90	24	10,373	0.23%
2019/10/02	6	17.95	0	0.00	17.95	6	10,382	0.06%
2019/10/01	0	0.00	8	18.10	18.10	-8	10,359	-0.08%
2019/09/27	20	17.91	0	0.00	17.90	20	10,344	0.19%
2019/09/24	5	18.35	1	18.40	18.30	4	10,386	0.04%
2019/09/23	2	18.10	0	0.00	18.15	2	10,332	0.02%
2019/09/20	10	18.05	0	0.00	18.05	10	10,415	0.10%
2019/09/19	0	0.00	3	18.30	18.20	-3	10,277	-0.03%
2019/09/18	0	0.00	12	18.31	18.30	-12	10,329	-0.12%
2019/09/17	2	18.25	0	0.00	18.30	2	10,361	0.02%
2019/09/16	0	0.00	0	18.40	18.35	0	10,594	0.00%
2019/09/12	0	0.00	15	18.37	18.40	-15	10,709	-0.14%
2019/09/11	0	0.00	4	18.15	18.20	-4	10,735	-0.04%
2019/09/06	0	0.00	10.1	18.15	18.20	-10.1	10,503	-0.10%
2019/09/04	4	17.85	0	0.00	18.00	4	10,261	0.04%
2019/09/03	0	0.00	2	18.10	17.90	-2	10,260	-0.02%
2019/09/02	0	0.00	2	18.05	18.05	-2	10,403	-0.02%
2019/08/30	0	0.00	5	17.90	17.95	-5	10,282	-0.05%
2019/08/29	2	17.65	21	17.70	17.80	-19	10,150	-0.19%
2019/08/28	11	17.55	0	0.00	17.65	11	10,077	0.11%
2019/08/27	1	17.60	0	0.00	17.60	1	10,051	0.01%
2019/08/22	21	17.54	0	0.00	17.50	21	10,016	0.21%
2019/08/21	18	17.66	0	0.00	17.55	18	10,063	0.18%
2019/08/20	10	17.73	2	17.85	17.65	8	9,838	0.08%
2019/08/19	6	17.84	0	0.00	17.80	6	9,671	0.06%
2019/08/16	12	17.72	5	17.95	17.85	7	9,614	0.07%
2019/08/15	64.8	17.74	0	0.00	17.65	64.8	9,373	0.69%
2019/08/14	7	18.39	0	0.00	18.15	7	9,001	0.08%
2019/08/12	1	18.40	0	0.00	18.55	1	8,830	0.01%
2019/08/08	1	18.55	10.1	18.50	18.60	-9.1	8,871	-0.10%
2019/08/07	3	18.48	0	0.00	18.50	3	8,997	0.03%
2019/08/06	2	18.35	2	18.30	18.55	0	9,133	0.00%
2019/08/05	3	18.63	5	18.63	18.60	-2	9,144	-0.02%
2019/08/02	5	18.80	0	0.00	18.85	5	9,185	0.05%
2019/07/31	12	19.09	0	0.00	19.10	12	9,115	0.13%
2019/07/30	0	0.00	2	19.20	19.25	-2	9,084	-0.02%
2019/07/29	2	19.10	0	0.00	19.25	2	9,269	0.02%
2019/07/25	9	19.36	0	0.00	19.45	9	9,238	0.10%
2019/07/24	0	0.00	2	19.30	19.30	-2	9,258	-0.02%
2019/07/23	2	19.20	10	19.24	19.25	-8	9,258	-0.09%
2019/07/22	5	19.00	0	0.00	19.05	5	9,252	0.05%
2019/07/19	1.8	19.28	3	19.30	19.20	-1.2	9,203	-0.01%
2019/07/17	12	19.41	10	19.30	19.30	2	9,302	0.02%
2019/07/16	3	19.47	0	0.00	19.50	3	9,336	0.03%
2019/07/15	7	19.35	23	19.35	19.45	-16	9,360	-0.17%
2019/07/12	0	0.00	10	20.48	20.45	-10	9,324	-0.11%
2019/07/11	22	20.40	0	20.35	20.35	22	9,311	0.24%
2019/07/10	3	20.20	0	0.00	20.25	3	9,354	0.03%
2019/07/09	4	20.25	1	20.25	20.30	3	9,387	0.03%
2019/07/08	1	20.25	0	0.00	20.30	1	9,347	0.01%
2019/07/04	15	20.45	1	20.50	20.55	14	9,477	0.15%
2019/07/03	3.2	20.43	13	20.47	20.45	-9.8	9,512	-0.10%
2019/07/02	4	20.50	3	20.57	20.60	1	9,677	0.01%
2019/07/01	4	20.58	8	20.61	20.50	-4	9,702	-0.04%
2019/06/28	0	0.00	8	20.35	20.35	-8	9,609	-0.08%
2019/06/27	0	0.00	7	20.28	20.25	-7	9,603	-0.07%
2019/06/26	0	0.00	29	20.12	20.20	-29	9,611	-0.30%
2019/06/25	3	19.95	8	20.10	20.00	-5	9,611	-0.05%
2019/06/24	0	0.00	3	20.18	20.15	-3	9,640	-0.03%
2019/06/21	5	20.25	16	20.19	20.15	-11	9,617	-0.11%
2019/06/20	0	0.00	5	20.09	20.00	-5	9,600	-0.05%
2019/06/19	0	0.00	5	19.99	20.00	-5	9,485	-0.05%
2019/06/18	2	19.85	4	19.89	19.90	-2	9,322	-0.02%
2019/06/17	0	0.00	1	19.80	19.80	-1	9,375	-0.01%
2019/06/14	20	19.85	0	0.00	19.85	20	9,431	0.21%
2019/06/13	0	0.00	5	19.86	19.90	-5	9,478	-0.05%
2019/06/12	0	0.00	5	19.90	19.85	-5	9,693	-0.05%
2019/06/10	0	0.00	11	19.82	19.85	-11	9,677	-0.11%
2019/06/06	1	19.60	0	0.00	19.60	1	9,560	0.01%
2019/06/05	0	0.00	3	19.65	19.60	-3	9,583	-0.03%
2019/06/04	0.5	19.50	5	19.50	19.50	-4.5	9,617	-0.05%
2019/06/03	0	0.00	10	19.50	19.45	-10	9,660	-0.10%
2019/05/31	10	19.50	11	19.55	19.65	-1	9,709	-0.01%
2019/05/30	0	0.00	2	19.25	19.40	-2	9,586	-0.02%
2019/05/27	3	19.00	0	0.00	19.05	3	10,087	0.03%
2019/05/23	0	0.00	7	19.00	19.00	-7	10,196	-0.07%
2019/05/22	0	0.00	2	19.00	18.95	-2	10,146	-0.02%
2019/05/21	21	19.00	26	18.97	18.95	-5	10,273	-0.05%
2019/05/20	1	18.80	0	0.00	18.85	1	10,214	0.01%
2019/05/17	0	0.00	1	18.85	18.80	-1	10,205	-0.01%
2019/05/16	7	18.81	0	0.00	18.75	7	10,203	0.07%
2019/05/15	23	18.90	0	0.00	18.85	23	10,200	0.23%
2019/05/14	5	18.75	0	0.00	19.10	5	10,188	0.05%
2019/05/13	5	19.20	10	19.25	19.20	-5	10,044	-0.05%
2019/05/10	4	19.45	0	0.00	19.50	4	10,174	0.04%
2019/05/09	14	19.36	0	0.00	19.35	14	10,223	0.14%
2019/05/08	0	0.00	6	19.64	19.65	-6	10,250	-0.06%
2019/05/07	10	19.70	2	19.90	19.90	8	10,474	0.08%
2019/05/06	22	19.57	0	0.00	19.60	22	10,626	0.21%
2019/05/03	0	0.00	1	20.00	20.00	-1	10,420	-0.01%
2019/05/02	20	19.90	1	19.95	19.90	19	10,420	0.18%
2019/04/29	2	19.80	0	0.00	19.90	2	10,433	0.02%
2019/04/26	3	19.75	0	0.00	19.85	3	10,405	0.03%
2019/04/25	45	19.80	0	0.00	19.80	45	10,411	0.43%
2019/04/24	40	19.80	5	19.85	19.85	35	10,465	0.33%
2019/04/23	4	19.65	13	19.56	19.70	-9	10,416	-0.09%
2019/04/22	20	19.70	7	19.76	19.70	13	10,346	0.13%
2019/04/19	45	19.61	3	19.68	19.60	42	10,338	0.41%
2019/04/18	5	19.55	6	19.58	19.60	-1	10,344	-0.01%
2019/04/17	5	19.50	7	19.47	19.50	-2	10,327	-0.02%
2019/04/15	3	19.40	12	19.40	19.45	-9	10,097	-0.09%
2019/04/12	1.4	19.25	0	0.00	19.25	1.4	10,076	0.01%
2019/04/11	2	19.35	4	19.59	19.35	-2	10,102	-0.02%
2019/04/10	15	19.48	13	19.55	19.55	2	10,053	0.02%
2019/04/08	2	19.50	23	19.44	19.50	-21	9,935	-0.21%
2019/04/03	1	19.10	10	19.10	19.15	-9	9,729	-0.09%
2019/04/02	0	0.00	4	19.10	19.10	-4	9,683	-0.04%
2019/04/01	10	19.05	9	19.09	19.05	1	9,660	0.01%
2019/03/29	0	0.00	1	19.00	19.15	-1	9,531	-0.01%
2019/03/27	7	18.99	8	19.00	19.00	-1	9,500	-0.01%
2019/03/26	10	18.90	0	0.00	18.90	10	9,466	0.11%
2019/03/25	22	18.77	0	0.00	18.85	22	9,456	0.23%
2019/03/22	0.6	19.00	5	19.05	19.10	-4.4	9,221	-0.05%
2019/03/21	0	0.00	1	19.00	19.00	-1	9,203	-0.01%
2019/03/19	10	19.00	13	19.06	19.00	-3	9,244	-0.03%
2019/03/18	0	0.00	10	18.85	19.00	-10	9,209	-0.11%
2019/03/15	6	18.79	0	0.00	18.75	6	9,342	0.06%
2019/03/14	0.4	18.80	0	0.00	18.80	0.4	9,137	0.00%
2019/03/13	0	0.00	1	18.85	18.90	-1	9,307	-0.01%
2019/03/08	1	18.80	0	0.00	18.90	1	9,367	0.01%
2019/03/07	3	19.07	3	19.05	19.00	0	9,522	0.00%
2019/03/05	10	18.90	0	0.00	18.90	10	9,530	0.10%
2019/03/04	11	18.93	1	18.85	18.95	10	9,568	0.10%
2019/02/27	1	19.00	13	19.05	19.10	-12	9,392	-0.13%
2019/02/26	6	18.79	21	18.79	18.80	-15	9,065	-0.17%
2019/02/25	13	18.36	0	0.00	18.45	13	8,678	0.15%
2019/02/21	1	18.25	0	0.00	18.30	1	8,666	0.01%
2019/02/20	6	18.20	5	18.35	18.30	1	8,696	0.01%
2019/02/15	2	18.20	0	0.00	18.10	2	8,676	0.02%
2019/02/14	11	18.25	0	0.00	18.15	11	8,603	0.13%
2019/02/12	5	18.50	0	0.00	18.45	5	8,516	0.06%
2019/02/11	1	18.45	14	18.47	18.50	-13	8,457	-0.15%
2019/01/30	2	18.20	12	18.18	18.20	-10	8,245	-0.12%
2019/01/28	7	17.94	39	17.96	18.10	-32	7,968	-0.40%
2019/01/25	0	0.00	11	17.82	17.80	-11	7,712	-0.14%
2019/01/21	5	17.65	5	17.65	17.65	0	7,579	0.00%
2019/01/18	3	17.60	0	0.00	17.55	3	7,593	0.04%
2019/01/16	1	17.50	2	17.55	17.50	-1	7,636	-0.01%
2019/01/11	0	0.00	2	17.65	17.60	-2	7,776	-0.03%
2019/01/09	0	0.00	4	17.55	17.60	-4	7,801	-0.05%
2019/01/08	0	0.00	2	17.35	17.35	-2	7,709	-0.03%
2019/01/07	6	17.25	6	17.33	17.45	0	7,819	0.00%
2019/01/02	0	0.00	5	17.50	17.45	-5	8,116	-0.06%
2018/12/28	2	17.45	0	0.00	17.45	2	8,103	0.02%
2018/12/27	0	0.00	2	17.55	17.50	-2	8,195	-0.02%
2018/12/24	0	0.00	1	17.65	17.65	-1	8,248	-0.01%
2018/12/22	1	17.40	5	17.40	17.40	-4	8,275	-0.05%
2018/12/21	0	0.00	5	17.40	17.40	-5	8,369	-0.06%
2018/12/19	0	0.00	2	17.65	17.65	-2	8,293	-0.02%
2018/12/18	2	17.40	0	0.00	17.50	2	8,287	0.02%
2018/12/13	11	17.61	6.1	17.57	17.80	4.9	8,436	0.06%
2018/12/12	2	17.40	0	0.00	17.55	2	8,415	0.02%
2018/12/10	3	17.32	2	17.40	17.30	1	8,338	0.01%
2018/12/07	4	17.51	0	0.00	17.55	4	8,196	0.05%
2018/12/06	2	17.50	2	17.45	17.55	0	8,204	0.00%
2018/12/04	3	18.00	0.1	17.95	17.90	2.9	7,972	0.04%
2018/11/30	1	17.60	2	17.65	17.60	-1	7,810	-0.01%
2018/11/29	7.2	17.62	0	0.00	17.50	7.2	7,609	0.09%
2018/11/26	4	17.48	6	17.45	17.45	-2	7,428	-0.03%
2018/11/22	3	17.50	0	0.00	17.40	3	7,448	0.04%
2018/11/21	1	17.50	3	17.50	17.45	-2	7,545	-0.03%
2018/11/20	1	17.50	0	0.00	17.50	1	7,587	0.01%
2018/11/19	1	17.60	0	0.00	17.70	1	7,908	0.01%
2018/11/16	0	0.00	10	17.65	17.70	-10	7,947	-0.13%
2018/11/14	6	17.34	0	0.00	17.35	6	7,966	0.08%
2018/11/12	2	17.60	0	0.00	17.55	2	7,977	0.03%
2018/11/09	3	17.55	0	0.00	17.45	3	7,957	0.04%
2018/11/08	0	0.00	12	17.88	17.80	-12	7,919	-0.15%
2018/11/07	1	17.65	4	17.80	17.85	-3	7,877	-0.04%
2018/11/06	0	0.00	10	17.45	17.45	-10	7,924	-0.13%
2018/11/01	0	0.00	5	17.14	17.20	-5	8,172	-0.06%
2018/10/31	2	17.03	1	17.00	17.05	1	8,113	0.01%
2018/10/25	3	16.80	0	0.00	16.85	3	8,255	0.04%
2018/10/24	16	17.01	0	0.00	17.00	16	8,291	0.19%
2018/10/23	0	0.00	10	17.05	17.05	-10	8,272	-0.12%
2018/10/22	0	0.00	1	17.30	17.10	-1	8,235	-0.01%
2018/10/19	14.8	17.15	0	0.00	17.15	14.8	8,188	0.18%
2018/10/18	8.8	17.25	0	0.00	17.20	8.8	8,116	0.11%
2018/10/17	1	17.45	10	17.60	17.45	-9	8,199	-0.11%
2018/10/16	20	17.43	0	0.00	17.35	20	8,387	0.24%
2018/10/15	0.7	17.50	0	0.00	17.40	0.7	8,438	0.01%
2018/10/12	7	17.30	5	17.65	17.65	2	8,395	0.02%
2018/10/11	17	17.56	0	0.00	17.45	17	8,529	0.20%
2018/10/09	4	18.45	0	0.00	18.45	4	8,235	0.05%
2018/10/08	7.4	18.58	0	0.00	18.55	7.4	8,276	0.09%
2018/10/05	5	18.58	0	0.00	18.50	5	8,319	0.06%
2018/10/04	9	18.66	0	0.00	18.60	9	8,239	0.11%
2018/10/03	0	0.00	1	18.95	18.90	-1	8,253	-0.01%
2018/10/02	2	18.80	0	0.00	18.85	2	8,303	0.02%
2018/10/01	0	0.00	3	19.05	19.05	-3	8,340	-0.04%
2018/09/27	0	0.00	20	18.88	19.00	-20	8,274	-0.24%
2018/09/25	2	18.70	0	0.00	18.70	2	8,276	0.02%
2018/09/21	10.8	18.73	0	0.00	18.80	10.8	8,301	0.13%
2018/09/20	0	0.00	4	18.95	18.90	-4	8,244	-0.05%
2018/09/19	0	0.00	2	18.85	18.95	-2	8,299	-0.02%
2018/09/18	1	18.80	0	0.00	18.85	1	8,354	0.01%
2018/09/13	5	18.80	0	0.00	18.80	5	8,637	0.06%
2018/09/11	2	18.65	0	0.00	18.75	2	8,965	0.02%
2018/09/10	5	18.70	0	0.00	18.65	5	9,576	0.05%
2018/09/07	3	18.85	0	0.00	18.95	3	9,644	0.03%
2018/09/06	5	19.00	20	19.06	19.05	-15	9,639	-0.16%
2018/09/05	6	19.12	0	0.00	19.00	6	9,722	0.06%
2018/09/04	1	19.25	0	0.00	19.30	1	9,746	0.01%
2018/09/03	1	19.20	1	19.35	19.25	0	9,787	0.00%
2018/08/31	2	19.25	5	19.25	19.25	-3	9,839	-0.03%
2018/08/30	2	19.10	1	19.10	19.10	1	9,885	0.01%
2018/08/29	3	19.08	10	19.10	19.20	-7	9,937	-0.07%
2018/08/28	21	19.24	0	0.00	19.20	21	10,043	0.21%
2018/08/27	3	19.10	2	19.30	19.15	1	9,975	0.01%
2018/08/24	3	18.98	2	19.05	19.05	1	10,183	0.01%
2018/08/23	16	18.59	0	0.00	18.65	16	9,863	0.16%
2018/08/22	14	18.69	5	18.65	18.65	9	9,795	0.09%
2018/08/21	9	18.68	0	0.00	18.70	9	9,717	0.09%
2018/08/20	8	18.68	0	0.00	18.60	8	9,674	0.08%
2018/08/17	5	18.82	5	18.90	18.85	0	9,630	0.00%
2018/08/16	2	18.68	0	0.00	18.85	2	9,611	0.02%
2018/08/15	20	18.79	0	0.00	18.75	20	9,603	0.21%
2018/08/14	2	18.88	0	0.00	18.90	2	9,581	0.02%
2018/08/13	4	18.78	0	0.00	18.75	4	9,580	0.04%
2018/08/10	2	19.05	0	0.00	18.90	2	9,501	0.02%
2018/08/09	8	18.95	0	0.00	19.00	8	9,414	0.08%
2018/08/08	6	19.12	0	0.00	19.15	6	9,413	0.06%
2018/08/03	2	19.00	0	0.00	19.00	2	9,498	0.02%
2018/08/02	0	0.00	50	19.05	19.00	-50	9,934	-0.50%
2018/08/01	0	0.00	5	19.10	19.15	-5	9,911	-0.05%
2018/07/31	1	18.90	0	0.00	19.00	1	9,834	0.01%
2018/07/30	2	18.83	0	0.00	18.90	2	9,717	0.02%
2018/07/27	22	18.84	0	0.00	18.85	22	9,633	0.23%
2018/07/26	8	18.86	0	0.00	18.95	8	9,639	0.08%
2018/07/24	0	0.00	1	18.95	19.00	-1	9,781	-0.01%
2018/07/23	2	18.95	5	18.95	18.95	-3	9,831	-0.03%
2018/07/17	1	19.55	12	19.63	19.65	-11	9,464	-0.12%
2018/07/13	9	19.44	0	0.00	19.40	9	9,235	0.10%
2018/07/12	2	19.20	1	19.25	19.30	1	9,145	0.01%
2018/07/11	2	19.15	4	19.23	19.25	-2	9,136	-0.02%
2018/07/10	6	19.22	12	19.25	19.25	-6	9,160	-0.07%
2018/07/09	3	18.95	0	0.00	19.00	3	9,217	0.03%
2018/07/06	19	18.90	2	18.80	18.80	17	9,303	0.18%
2018/07/05	3.8	18.96	0	0.00	18.90	3.8	9,255	0.04%
2018/07/04	0	0.00	2	19.00	19.10	-2	9,335	-0.02%
2018/07/03	0	0.00	2	18.95	18.95	-2	9,544	-0.02%
2018/06/29	2	19.05	1	19.05	19.20	1	9,537	0.01%
2018/06/27	12	19.14	0	0.00	19.10	12	9,332	0.13%
2018/06/26	1	19.15	0	0.00	19.25	1	9,280	0.01%
2018/06/25	12	19.17	9	19.21	19.20	3	9,177	0.03%
2018/06/22	21	19.31	0	0.00	19.25	21	9,052	0.23%
2018/06/21	12	19.49	0	0.00	19.45	12	8,920	0.13%
2018/06/20	1	19.50	5	19.50	19.55	-4	8,960	-0.04%
2018/06/19	42	19.58	10	19.60	19.60	32	8,889	0.36%
2018/06/15	17	19.59	0	0.00	19.85	17	8,709	0.20%
2018/06/14	16	19.70	6	19.65	19.60	10	8,385	0.12%
2018/06/13	14	19.76	5	19.80	19.80	9	8,281	0.11%
2018/06/12	65	19.85	0	0.00	19.80	65	8,365	0.78%
2018/06/11	30	20.03	15	20.05	19.95	15	8,321	0.18%
2018/06/08	25	19.94	0	0.00	19.95	25	8,284	0.30%
2018/06/07	5	20.05	2	20.15	20.10	3	8,253	0.04%
2018/06/06	6	19.82	5.7	19.88	20.00	0.3	8,225	0.00%
2018/06/05	30	19.78	1	19.85	19.80	29	8,152	0.36%
2018/06/04	72	19.80	1	19.85	19.75	71	8,082	0.88%
2018/06/01	5	19.90	0	0.00	19.80	5	7,999	0.06%
2018/05/31	19	19.78	0	0.00	19.70	19	8,012	0.24%
2018/05/30	7	19.84	0	0.00	19.75	7	7,769	0.09%
2018/05/29	0	0.00	20	20.07	20.05	-20	7,812	-0.26%
2018/05/28	0	0.00	1	19.90	19.95	-1	7,875	-0.01%
2018/05/25	16	19.85	2	19.80	19.80	14	8,012	0.17%
2018/05/24	6	19.76	0	0.00	19.80	6	8,043	0.07%
2018/05/23	15	19.80	1	19.85	19.80	14	8,190	0.17%
2018/05/22	5.7	19.85	0	0.00	19.85	5.7	8,334	0.07%
2018/05/17	1	19.85	0	0.00	19.85	1	8,628	0.01%
2018/05/16	0	0.00	1	20.05	20.05	-1	8,686	-0.01%
2018/05/15	3	19.92	0	0.00	19.95	3	8,806	0.03%
2018/05/14	161	20.10	11	20.16	20.15	150	9,130	1.64%	大買/鉅額交易
2018/05/11	0	0.00	43	20.14	20.20	-43	9,149	-0.47%
2018/05/10	0	0.00	31.3	19.81	19.80	-31.3	9,003	-0.35%
2018/05/09	1	19.30	2	19.30	19.35	-1	8,612	-0.01%
2018/05/08	1	19.35	4	19.38	19.35	-3	8,695	-0.03%
2018/05/07	7	19.15	0	0.00	19.15	7	8,732	0.08%
2018/05/04	13	19.29	0	0.00	19.20	13	8,783	0.15%
2018/05/03	11	19.31	0	0.00	19.25	11	8,958	0.12%
2018/04/30	18	19.43	0	0.00	19.40	18	9,315	0.19%
2018/04/27	1	19.45	0	0.00	19.45	1	9,199	0.01%
2018/04/26	1	19.50	0	0.00	19.55	1	9,142	0.01%
2018/04/25	6	19.59	0	0.00	19.65	6	9,077	0.07%
2018/04/23	1	19.85	0	0.00	19.80	1	9,066	0.01%
2018/04/20	0	0.00	5	19.90	19.90	-5	9,074	-0.06%
2018/04/19	0	0.00	10	19.77	19.80	-10	9,058	-0.11%
2018/04/17	7	19.60	0	0.00	19.60	7	9,185	0.08%
2018/04/13	0	0.00	53	19.89	19.95	-53	9,155	-0.58%
2018/04/12	14	19.54	0	0.00	19.50	14	9,032	0.15%
2018/04/11	2	19.65	0	0.00	19.65	2	8,954	0.02%
2018/04/10	33	19.56	175	19.55	19.55	-142	9,028	-1.57%	大賣/鉅額交易
2018/04/09	31	19.57	0	0.00	19.55	31	8,998	0.34%
2018/04/03	8	19.84	2	19.85	19.80	6	8,842	0.07%
2018/04/02	2	20.00	0	0.00	20.00	2	8,824	0.02%
2018/03/31	3	19.90	0	0.00	19.95	3	8,879	0.03%
2018/03/30	7	19.94	0	0.00	19.80	7	8,876	0.08%
2018/03/27	1	20.05	0	0.00	20.05	1	8,714	0.01%
2018/03/23	27	19.79	5	19.90	19.90	22	8,700	0.25%
2018/03/21	175	20.25	0	0.00	20.25	175	8,645	2.02%	大買/鉅額交易
2018/03/20	43	20.26	0	0.00	20.25	43	8,761	0.49%
2018/03/16	0	0.00	10	20.70	20.80	-10	8,497	-0.12%
2018/03/15	0	0.00	15	20.70	20.60	-15	8,391	-0.18%
2018/03/14	0	0.00	2	20.70	20.80	-2	8,400	-0.02%
2018/03/12	2	20.58	5	20.65	20.65	-3	8,523	-0.04%
2018/03/07	0	0.00	6	20.30	20.30	-6	8,536	-0.07%
2018/03/02	4	19.98	0	0.00	20.00	4	8,935	0.04%
2018/02/26	10	20.20	0	0.00	20.15	10	8,778	0.11%
2018/02/22	9	19.86	0	0.00	19.80	9	8,689	0.10%
2018/02/21	1	20.10	0	0.00	20.20	1	8,691	0.01%
2018/02/12	4	19.79	0	0.00	19.75	4	8,700	0.05%
2018/02/09	4	19.68	0	0.00	19.85	4	8,770	0.05%
2018/02/08	15	20.08	0	0.00	19.95	15	8,772	0.17%
2018/02/07	11	20.31	2	20.10	20.10	9	8,787	0.10%
2018/02/06	10	20.06	0	0.00	19.80	10	8,814	0.11%
2018/01/31	0	0.00	1	21.70	21.70	-1	9,034	-0.01%
2018/01/29	0	0.00	16	21.66	21.70	-16	8,862	-0.18%
2018/01/26	1	21.55	157	21.60	21.40	-156	8,834	-1.77%	大賣/鉅額交易
2018/01/25	13	21.09	116	21.49	21.80	-103	8,693	-1.18%	大賣/鉅額交易
2018/01/24	160	20.70	3	20.70	20.90	157	8,270	1.90%	大買/鉅額交易
2018/01/23	20	20.81	5	20.85	20.85	15	8,710	0.17%
2018/01/22	10	20.67	12	20.80	20.80	-2	8,832	-0.02%
2018/01/19	0	0.00	17	20.88	20.95	-17	8,918	-0.19%
2018/01/18	0	0.00	6	20.76	20.80	-6	8,934	-0.07%
2018/01/16	3	20.47	0	0.00	20.60	3	8,963	0.03%
2018/01/15	1	20.50	1	20.55	20.45	0	8,988	0.00%
2018/01/12	6	20.56	0	0.00	20.60	6	9,018	0.07%
2018/01/11	15	20.33	0	0.00	20.30	15	8,971	0.17%
2018/01/10	2	20.65	1	20.85	20.75	1	8,930	0.01%
2018/01/09	3	20.95	0	0.00	20.90	3	9,020	0.03%
2018/01/08	0	0.00	4	21.21	21.25	-4	9,148	-0.04%
2018/01/05	0	0.00	2	21.10	21.10	-2	9,232	-0.02%
2018/01/04	22	20.85	0	0.00	20.90	22	9,393	0.23%
2018/01/03	10	21.05	0	0.00	20.95	10	9,550	0.10%
2018/01/02	5	21.10	0	0.00	21.10	5	9,509	0.05%