仁寶 (2324)-元大-豐原券商分點個股進出

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
35.10
漲跌
▲0.05
漲幅
+0.14%
成交量
11,968張
產業
上市電腦週邊類股
1790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-豐原券商分點個股進出

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-豐原券商分點個股進出
元大-豐原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
2024/05/03	16	35.41	78	35.62	35.10	-62	29,716	-0.21%
2024/05/02	43	34.98	2	35.10	35.05	41	30,087	0.14%
2024/04/30	4	36.05	0	0.00	35.80	4	30,122	0.01%
2024/04/29	0	0.00	38.4	36.45	36.35	-38.4	30,559	-0.13%
2024/04/26	4	35.90	7	35.98	36.00	-3	31,554	-0.01%
2024/04/25	2	35.05	2	35.50	35.50	0	32,093	0.00%
2024/04/24	13	35.16	34	35.50	35.50	-21	32,671	-0.06%
2024/04/23	6.6	34.40	9	34.63	34.50	-2.4	32,739	-0.01%
2024/04/22	34.2	34.50	5	34.42	34.20	29.2	32,862	0.09%
2024/04/19	36.3	35.23	10	35.76	35.30	26.3	32,811	0.08%
2024/04/18	0.4	36.05	7.2	36.09	36.05	-6.8	32,823	-0.02%
2024/04/17	4.4	35.70	2	35.70	35.60	2.4	33,090	0.01%
2024/04/16	38	35.59	5	35.45	35.30	33	33,636	0.10%
2024/04/15	0	0.00	11	36.46	36.30	-11	34,543	-0.03%
2024/04/12	7	36.64	2	36.63	36.40	5	35,140	0.01%
2024/04/11	3.1	36.60	8.1	36.59	36.85	-5	35,475	-0.01%
2024/04/10	7	36.94	6	36.95	36.60	1	36,142	0.00%
2024/04/09	2.1	36.50	20	36.44	36.45	-17.9	36,798	-0.05%
2024/04/08	20.1	35.89	6	36.01	35.95	14.1	37,651	0.04%
2024/04/03	1	36.80	11	37.01	36.55	-10	38,743	-0.03%
2024/04/02	5.1	36.88	4	36.73	36.85	1.1	40,335	0.00%
2024/04/01	20	36.39	20	36.51	36.55	0	42,947	0.00%
2024/03/29	83.1	35.86	15	36.10	36.20	68.1	45,500	0.15%
2024/03/28	3	38.15	18.1	38.18	38.30	-15.1	46,371	-0.03%
2024/03/27	3	38.10	9.1	38.12	38.10	-6.1	47,113	-0.01%
2024/03/26	7	38.29	22	38.34	37.90	-15	49,405	-0.03%
2024/03/25	7.1	38.97	2	38.98	38.55	5.1	53,777	0.01%
2024/03/22	19	38.58	34.1	38.90	38.65	-15.1	54,284	-0.03%
2024/03/21	15	38.32	46.4	38.41	38.40	-31.4	54,988	-0.06%
2024/03/20	30.5	37.97	94.8	38.06	37.90	-64.3	54,984	-0.12%
2024/03/19	58	37.39	7	37.36	37.20	51	55,002	0.09%
2024/03/18	5	36.85	4	36.86	36.90	1	55,410	0.00%
2024/03/15	10	36.84	15	36.69	37.00	-5	55,491	-0.01%
2024/03/14	5.2	36.71	17	37.05	36.65	-11.8	55,260	-0.02%
2024/03/13	16	37.16	4.5	37.36	36.70	11.5	55,030	0.02%
2024/03/12	17	36.56	8	36.68	37.20	9	54,872	0.02%
2024/03/11	4	36.96	4	36.88	36.90	0	54,603	0.00%
2024/03/08	3	36.65	13	37.06	36.65	-10	54,474	-0.02%
2024/03/07	62	36.76	9.4	36.58	36.55	52.6	54,118	0.10%
2024/03/06	39.3	37.61	30	37.46	37.55	9.3	53,599	0.02%
2024/03/05	47	37.73	31	37.80	37.80	16	53,461	0.03%
2024/03/04	114.4	39.10	218.9	39.07	38.00	-104.5	52,965	-0.20%	大買/大賣/鉅額交易
2024/03/01	9	36.71	4	36.79	36.70	5	49,312	0.01%
2024/02/29	7	35.73	4	36.37	36.50	3	49,162	0.01%
2024/02/27	32.4	37.04	29	37.48	36.50	3.4	48,643	0.01%
2024/02/26	4.5	35.97	5	36.00	36.00	-0.5	47,815	0.00%
2024/02/23	8	36.50	9	36.76	36.20	-1	47,759	0.00%
2024/02/22	10.5	36.65	5	37.00	36.75	5.5	47,852	0.01%
2024/02/21	1	36.65	1	36.50	36.75	0	47,736	0.00%
2024/02/20	4	36.65	5	36.60	36.80	-1	47,744	0.00%
2024/02/19	8	36.68	9	36.78	36.90	-1	47,640	0.00%
2024/02/16	14.1	36.72	30	36.43	36.85	-15.9	47,432	-0.03%
2024/02/15	11.1	35.71	4	35.75	35.80	7.1	46,988	0.02%
2024/02/05	4	35.86	9	35.96	35.90	-5	46,768	-0.01%
2024/02/02	17.7	36.10	1	36.75	35.80	16.7	46,629	0.04%
2024/02/01	3.1	35.87	15	36.19	36.40	-11.9	46,487	-0.03%
2024/01/31	1	35.85	25	35.88	35.85	-24	46,345	-0.05%
2024/01/30	15	36.14	11	36.44	36.00	4	46,228	0.01%
2024/01/29	3	35.87	20	36.12	36.35	-17	46,094	-0.04%
2024/01/26	52.5	36.05	5.1	35.72	35.50	47.4	45,936	0.10%
2024/01/25	23	37.36	7	37.46	37.20	16	45,153	0.04%
2024/01/24	4.5	37.07	2.6	37.16	36.85	1.9	44,784	0.00%
2024/01/23	26	37.36	34	37.45	37.55	-8	44,688	-0.02%
2024/01/22	32.7	37.42	30.4	37.31	37.60	2.3	44,242	0.01%
2024/01/19	37.5	35.99	20	35.94	36.30	17.5	43,240	0.04%
2024/01/18	8.3	35.28	6	35.23	34.80	2.3	42,754	0.01%
2024/01/17	4.4	34.81	17	35.01	34.55	-12.6	42,118	-0.03%
2024/01/16	7	35.15	7	35.09	35.00	0	41,998	0.00%
2024/01/15	8	35.74	1	36.05	35.55	7	41,748	0.02%
2024/01/12	21.3	35.53	42	35.52	35.60	-20.8	41,713	-0.05%
2024/01/11	7.5	35.96	5	36.06	36.10	2.5	41,571	0.01%
2024/01/10	18.5	36.17	32	35.99	35.85	-13.6	41,583	-0.03%
2024/01/09	40.3	37.44	18	37.22	36.95	22.3	41,042	0.05%
2024/01/08	20	37.71	9	37.77	37.75	11	40,032	0.03%
2024/01/05	37.2	37.46	87.5	37.39	36.95	-50.3	39,758	-0.13%
2024/01/04	11.9	37.47	5.4	37.30	37.30	6.5	39,379	0.02%
2024/01/03	29.4	38.51	38	38.35	38.10	-8.7	38,862	-0.02%
2024/01/02	39	39.14	80.1	38.94	39.55	-41.1	38,130	-0.11%
2023/12/29	150.1	39.62	167.5	39.81	39.85	-17.4	37,329	-0.05%	大買/大賣/
2023/12/28	88.4	39.43	99.1	39.23	38.95	-10.8	36,084	-0.03%
2023/12/27	193.2	39.75	140.2	40.11	40.20	53	34,511	0.15%	大買/大賣/
2023/12/26	165.2	38.69	185.3	38.65	39.05	-20.1	31,846	-0.06%	大買/大賣/
2023/12/25	120.2	36.88	102	37.03	37.10	18.2	29,191	0.06%	大買/大賣/
2023/12/22	78	36.17	80	36.22	36.10	-2	27,245	-0.01%
2023/12/21	114	37.16	127.3	36.96	36.70	-13.3	26,262	-0.05%	大買/大賣/
2023/12/20	59	36.65	237.9	36.94	37.40	-178.9	23,885	-0.75%	大賣/鉅額交易
2023/12/19	22	34.10	56.1	33.55	34.00	-34.1	19,249	-0.18%
2023/12/18	36	34.40	132.5	34.82	34.60	-96.5	18,792	-0.51%	大賣/
2023/12/15	2	33.13	3	33.18	33.05	-1	17,746	-0.01%
2023/12/14	26	33.97	11.3	33.85	33.65	14.7	17,422	0.08%
2023/12/13	59	33.21	64.4	33.33	33.75	-5.4	16,926	-0.03%
2023/12/12	16	32.18	3.3	32.33	32.00	12.7	16,677	0.08%
2023/12/11	4.2	32.07	66	31.90	32.20	-61.8	16,723	-0.37%
2023/12/08	0	0.00	7.1	31.31	31.20	-7.1	16,423	-0.04%
2023/12/07	5	31.16	4	31.14	30.95	1	16,698	0.01%
2023/12/06	2	31.25	51	31.19	31.25	-49	16,978	-0.29%
2023/12/05	1	30.40	0	0.00	30.40	1	16,872	0.01%
2023/12/04	1	30.45	2	30.65	30.60	-1	17,041	-0.01%
2023/12/01	4	30.59	1	30.45	30.35	3	17,274	0.02%
2023/11/30	7	30.75	5	30.75	30.90	2	17,485	0.01%
2023/11/29	1	30.95	0	0.00	30.75	1	17,308	0.01%
2023/11/28	0	0.00	31	30.80	30.65	-31	17,447	-0.18%
2023/11/27	2	30.65	3.1	30.51	30.35	-1.1	18,073	-0.01%
2023/11/22	19	30.80	3	30.65	30.80	16	19,074	0.08%
2023/11/21	12	30.92	5	31.02	31.20	7	19,818	0.04%
2023/11/20	5	30.35	9	30.62	30.75	-4	20,759	-0.02%
2023/11/17	2	30.13	0.4	30.35	30.35	1.6	21,344	0.01%
2023/11/16	4	30.03	2	30.15	30.00	2	22,307	0.01%
2023/11/15	4	30.15	3	30.47	30.25	1	23,218	0.00%
2023/11/14	12	30.08	0	0.00	30.25	12	24,883	0.05%
2023/11/13	11	30.13	7	30.17	30.10	4	27,522	0.01%
2023/11/10	1	29.80	1.3	29.88	29.75	-0.3	29,703	0.00%
2023/11/09	7	29.65	2	29.50	29.60	5	33,727	0.01%
2023/11/08	2	29.90	32	29.97	29.95	-30	35,377	-0.08%
2023/11/07	5	29.31	0	0.00	29.40	5	35,719	0.01%
2023/11/06	0	0.00	3	29.83	29.80	-3	36,046	-0.01%
2023/11/03	2	29.15	2	29.08	28.95	0	36,127	0.00%
2023/11/02	5	29.20	2	29.25	29.10	3	36,526	0.01%
2023/11/01	1	28.65	6.5	28.70	28.70	-5.5	36,874	-0.01%
2023/10/31	22	28.46	9.2	28.58	28.05	12.8	37,021	0.03%
2023/10/30	2	28.80	0	0.00	28.80	2	37,252	0.01%
2023/10/27	2	29.65	1	29.16	29.05	1	37,367	0.00%
2023/10/26	0	0.00	1	29.30	29.05	-1	37,935	0.00%
2023/10/25	6	29.60	0	0.00	29.05	6	38,055	0.02%
2023/10/24	0	0.00	9	29.08	29.45	-9	38,267	-0.02%
2023/10/23	2.1	28.45	0.1	28.55	28.45	2	38,367	0.01%
2023/10/20	8	28.74	0	0.00	28.80	8	39,091	0.02%
2023/10/19	0	29.30	0	0.00	29.25	0	39,612	0.00%
2023/10/18	2.1	28.69	0	0.00	28.95	2.1	40,159	0.01%
2023/10/16	8.1	29.66	2	29.53	29.50	6.1	43,130	0.01%
2023/10/13	16	29.97	3.2	30.12	30.20	12.9	46,846	0.03%
2023/10/12	4	30.74	1	30.80	30.80	3	48,229	0.01%
2023/10/11	3.1	30.81	1	30.95	30.80	2.1	48,798	0.00%
2023/10/06	5	30.58	14	30.50	30.50	-9	50,264	-0.02%
2023/10/05	4	30.63	0	30.75	30.85	4	50,285	0.01%
2023/10/04	1	30.50	4	30.39	30.50	-3	50,368	-0.01%
2023/10/03	1	30.95	6	31.05	30.90	-5	50,569	-0.01%
2023/10/02	23	30.94	0	0.00	30.90	23	50,758	0.05%
2023/09/28	5	30.96	2	30.90	30.70	3	50,653	0.01%
2023/09/27	0.2	30.90	2.1	31.00	31.00	-2	50,576	0.00%
2023/09/26	0.2	30.72	4	30.85	30.70	-3.9	50,905	-0.01%
2023/09/25	0	30.70	0	0.00	30.60	0	51,029	0.00%
2023/09/22	0	0.00	6	30.77	30.85	-6	51,327	-0.01%
2023/09/21	1.1	30.47	3	30.20	30.55	-1.9	51,904	0.00%
2023/09/20	0.1	30.55	0	0.00	30.55	0.1	51,754	0.00%
2023/09/19	0	0.00	14.5	31.05	30.95	-14.5	51,653	-0.03%
2023/09/18	4	31.50	6	31.08	31.05	-2	51,861	0.00%
2023/09/15	5	31.74	2	31.78	31.80	3	52,131	0.01%
2023/09/14	9.4	31.86	5	32.01	31.85	4.4	52,095	0.01%
2023/09/13	6	31.30	10	31.35	31.40	-4	52,884	-0.01%
2023/09/12	15	31.28	14	31.24	31.35	1	54,129	0.00%
2023/09/11	12.1	30.90	1.1	30.64	30.80	11	54,301	0.02%
2023/09/08	5	31.80	8	31.56	31.75	-3	54,225	-0.01%
2023/09/07	6.6	31.67	1	31.40	31.40	5.6	54,489	0.01%
2023/09/06	5	31.96	4	31.90	32.00	1	54,459	0.00%
2023/09/05	8	32.24	5.3	31.91	32.00	2.8	54,492	0.01%
2023/09/04	3.1	31.59	20	31.65	31.85	-16.9	54,597	-0.03%
2023/09/01	4.1	31.95	1	32.25	31.80	3.1	54,596	0.01%
2023/08/31	12.7	31.91	3.1	31.95	31.90	9.6	54,525	0.02%
2023/08/30	16.6	32.91	4.2	32.84	32.90	12.5	54,063	0.02%
2023/08/29	14.1	33.37	4	33.51	33.35	10.1	54,588	0.02%
2023/08/28	1.1	32.69	22.6	32.71	33.00	-21.5	54,608	-0.04%
2023/08/25	154.1	32.98	89	33.21	33.15	65.1	55,001	0.12%	大買/
2023/08/24	33.6	34.60	105	33.82	33.95	-71.5	54,612	-0.13%	大賣/
2023/08/23	60	34.33	34	34.36	34.40	26	54,144	0.05%
2023/08/22	211	35.38	62	35.03	34.75	149	54,201	0.27%	大買/鉅額交易
2023/08/21	23.2	35.20	35	35.20	34.65	-11.8	53,634	-0.02%
2023/08/18	143.6	35.94	124.2	34.99	34.75	19.3	53,128	0.04%	大買/大賣/
2023/08/17	184.1	36.93	187.8	36.93	37.00	-3.7	51,737	-0.01%	大買/大賣/
2023/08/16	173.7	34.90	159.5	35.18	35.95	14.2	49,308	0.03%	大買/大賣/
2023/08/15	213.3	35.15	260.8	35.42	35.80	-47.5	47,305	-0.10%	大買/大賣/
2023/08/14	77	32.71	50.1	32.93	32.75	26.9	43,592	0.06%
2023/08/11	3	30.63	7	30.94	30.75	-4	42,224	-0.01%
2023/08/10	21.5	30.03	2	29.80	30.00	19.5	42,016	0.05%
2023/08/09	5	31.45	28	31.29	31.55	-23	41,821	-0.05%
2023/08/08	32	31.36	10	31.25	31.40	22	41,932	0.05%
2023/08/07	14	30.36	24.1	30.66	30.95	-10.1	41,845	-0.02%
2023/08/04	2	29.75	5	29.78	30.05	-3	41,764	-0.01%
2023/08/02	4.3	29.88	28	29.43	29.45	-23.8	41,937	-0.06%
2023/08/01	7	30.21	6.9	30.14	30.30	0.1	41,504	0.00%
2023/07/31	26.1	31.15	6	30.52	30.45	20.1	41,356	0.05%
2023/07/28	3.3	31.00	17	31.02	31.30	-13.7	40,709	-0.03%
2023/07/27	8.1	31.09	13	31.29	30.95	-4.9	40,510	-0.01%
2023/07/26	2	31.45	2.1	31.19	31.65	-0.1	40,367	0.00%
2023/07/25	49.3	32.28	31.1	32.20	31.80	18.2	40,130	0.05%
2023/07/24	23.3	31.63	13	31.46	31.65	10.3	39,360	0.03%
2023/07/21	28.5	30.84	22.7	30.77	31.05	5.8	38,783	0.01%
2023/07/20	53.1	30.72	84.6	30.49	30.45	-31.5	38,203	-0.08%
2023/07/19	205.1	31.50	187.1	31.64	31.10	18	37,560	0.05%	大買/大賣/
2023/07/18	193.6	35.65	85.1	34.90	34.45	108.5	35,272	0.31%	大買/鉅額交易
2023/07/17	43	32.62	123.3	32.43	33.55	-80.3	31,798	-0.25%	大賣/
2023/07/14	24	30.22	45.1	30.46	30.50	-21.1	30,673	-0.07%
2023/07/13	118	31.47	73.8	31.36	30.55	44.2	30,077	0.15%	大買/
2023/07/12	5	29.42	3	29.22	29.55	2	28,557	0.01%
2023/07/11	8	28.74	30	28.55	28.95	-22	28,473	-0.08%
2023/07/10	9.1	29.14	4.6	28.77	28.70	4.5	28,477	0.02%
2023/07/07	32.1	29.08	6.1	29.24	29.20	26	28,339	0.09%
2023/07/06	1.1	29.57	3.3	29.97	29.80	-2.2	28,080	-0.01%
2023/07/05	6.2	30.25	10	30.27	30.05	-3.8	27,977	-0.01%
2023/07/04	19	30.11	13.7	30.13	30.25	5.3	28,041	0.02%
2023/07/03	1.2	29.58	39	29.68	29.70	-37.8	27,839	-0.14%
2023/06/30	31.1	29.06	3	29.07	29.25	28.1	27,788	0.10%
2023/06/29	10	29.70	20.5	29.82	29.50	-10.5	27,774	-0.04%
2023/06/28	1	28.80	38	29.10	29.05	-37	27,222	-0.14%
2023/06/27	1	28.70	5	28.73	28.75	-4	27,184	-0.01%
2023/06/26	17.1	28.86	22	29.01	29.10	-4.9	27,173	-0.02%
2023/06/21	39.1	29.02	6	29.13	29.35	33.1	27,009	0.12%
2023/06/20	1.1	28.48	47	28.70	28.90	-45.9	26,804	-0.17%
2023/06/19	56.3	28.25	6	27.93	28.55	50.3	26,509	0.19%
2023/06/16	22.3	30.22	32.9	29.95	29.90	-10.6	25,537	-0.04%
2023/06/15	4	28.60	18	28.68	28.70	-14	24,314	-0.06%
2023/06/14	33.1	28.63	22	28.52	28.55	11.1	24,163	0.05%
2023/06/13	20	28.71	40.3	28.97	29.00	-20.3	24,213	-0.08%
2023/06/12	24	28.64	0.2	28.75	28.50	23.8	23,926	0.10%
2023/06/09	1.9	28.48	20.2	28.74	28.85	-18.3	23,889	-0.08%
2023/06/08	1.1	28.61	0	0.00	28.20	1.1	23,909	0.00%
2023/06/07	0	0.00	9.1	28.33	28.45	-9.1	23,649	-0.04%
2023/06/06	20.3	28.07	32	28.02	28.00	-11.8	23,409	-0.05%
2023/06/05	4.2	28.54	0	28.40	28.25	4.1	23,204	0.02%
2023/06/02	7	28.57	39.4	28.32	28.40	-32.4	22,916	-0.14%
2023/06/01	40.8	27.27	30	27.07	27.30	10.8	22,195	0.05%
2023/05/31	2	27.50	6	27.57	27.85	-4	21,705	-0.02%
2023/05/30	19.8	27.48	10.3	27.66	27.55	9.5	20,963	0.05%
2023/05/29	30	28.19	18.2	28.13	28.15	11.8	20,625	0.06%
2023/05/26	6	27.35	12.1	27.58	27.55	-6.1	19,923	-0.03%
2023/05/25	2	26.93	15.6	27.02	27.35	-13.6	19,340	-0.07%
2023/05/24	0.6	26.75	45	26.62	27.00	-44.4	18,896	-0.23%
2023/05/23	32	26.31	16	26.31	26.45	16	18,417	0.09%
2023/05/22	0	0.00	12.1	26.77	26.70	-12.1	18,037	-0.07%
2023/05/19	20	26.14	173	26.44	26.40	-153	17,650	-0.87%	大賣/鉅額交易
2023/05/18	5	26.35	8	26.68	26.45	-3	17,539	-0.02%
2023/05/17	1	26.20	44	26.32	26.35	-43	17,261	-0.25%
2023/05/16	31	25.75	21	25.88	26.00	10	16,926	0.06%
2023/05/15	5	25.87	32	25.87	25.90	-27	16,867	-0.16%
2023/05/12	0	0.00	15	25.70	25.85	-15	16,744	-0.09%
2023/05/11	0	0.00	15	25.70	25.85	-15	16,429	-0.09%
2023/05/10	1	25.55	14	25.47	25.60	-13	16,053	-0.08%
2023/05/09	0	0.00	28.2	25.28	25.35	-28.2	15,868	-0.18%
2023/05/08	0	0.00	2	24.50	24.60	-2	15,673	-0.01%
2023/05/05	3	24.00	0	0.00	24.15	3	15,584	0.02%
2023/05/04	0	0.00	2	24.25	24.15	-2	15,642	-0.01%
2023/05/03	0	24.40	1	24.25	24.40	-1	15,683	-0.01%
2023/05/02	3	24.25	2.1	24.40	24.30	1	15,828	0.01%
2023/04/27	2	23.70	2	23.78	23.75	0	15,757	0.00%
2023/04/26	2.1	23.65	2.1	23.80	23.75	-0.1	15,773	0.00%
2023/04/25	2	23.63	3	23.70	23.70	-1	15,642	-0.01%
2023/04/24	6	23.96	2	24.05	23.95	4	15,494	0.03%
2023/04/21	0	0.00	14	24.44	24.40	-14	15,237	-0.09%
2023/04/20	19	24.23	0	0.00	24.15	19	14,956	0.13%
2023/04/19	7.1	25.56	18.3	25.64	25.65	-11.2	14,496	-0.08%
2023/04/18	20	25.15	1	25.15	25.15	19	13,798	0.14%
2023/04/17	3	25.10	1	25.30	25.15	2	13,663	0.01%
2023/04/13	0	0.00	21	25.56	25.55	-21	13,242	-0.16%
2023/04/12	5	25.67	2	25.70	25.75	3	13,085	0.02%
2023/04/11	0	0.00	16	25.70	25.75	-16	12,964	-0.12%
2023/04/10	1	25.65	5	25.72	25.65	-4	12,817	-0.03%
2023/04/07	2	25.45	13	25.51	25.65	-11	12,730	-0.09%
2023/04/06	11	25.28	25	25.32	25.45	-14	12,503	-0.11%
2023/03/31	10	25.34	21	25.34	25.25	-11	12,322	-0.09%
2023/03/30	4	25.01	25	25.09	25.25	-21	12,469	-0.17%
2023/03/29	0	0.00	7	24.74	24.80	-7	12,536	-0.06%
2023/03/28	1	24.80	0	0.00	24.70	1	12,867	0.01%
2023/03/27	2	24.80	3.5	24.81	24.75	-1.5	13,389	-0.01%
2023/03/23	0.2	24.80	17.5	24.93	24.85	-17.3	13,642	-0.13%
2023/03/22	0	0.00	1	24.65	24.70	-1	13,471	-0.01%
2023/03/21	2.2	24.37	7	24.30	24.30	-4.8	13,442	-0.04%
2023/03/20	3.3	24.18	0	0.00	24.00	3.3	13,388	0.02%
2023/03/17	0	0.00	4	24.20	24.20	-4	13,338	-0.03%
2023/03/16	1	23.85	6	24.03	24.20	-5	13,026	-0.04%
2023/03/15	6	24.45	0	0.00	24.25	6	12,778	0.05%
2023/03/14	1.3	24.32	11	24.36	24.35	-9.7	12,691	-0.08%
2023/03/13	0	24.55	19	24.52	24.65	-19	12,629	-0.15%
2023/03/10	1	24.60	6	24.63	24.65	-5	12,437	-0.04%
2023/03/09	0.3	24.75	0	0.00	24.75	0.3	12,385	0.00%
2023/03/08	0	0.00	1	24.80	24.80	-1	12,562	-0.01%
2023/03/07	0.1	24.75	0	0.00	24.85	0.1	12,695	0.00%
2023/03/06	2	24.65	11.1	24.77	24.85	-9.1	12,786	-0.07%
2023/03/03	0	0.00	3	24.32	24.40	-3	12,706	-0.02%
2023/03/02	5	24.15	0	0.00	24.25	5	12,801	0.04%
2023/03/01	6	24.18	1	24.25	24.25	5	12,786	0.04%
2023/02/24	2.1	24.20	0	0.00	24.15	2.1	12,860	0.02%
2023/02/23	3	23.75	2.8	24.01	24.15	0.2	12,846	0.00%
2023/02/22	0	0.00	6.2	23.54	23.70	-6.2	12,771	-0.05%
2023/02/20	2	23.60	0	0.00	23.60	2	12,920	0.02%
2023/02/17	0	0.00	5	23.50	23.55	-5	13,002	-0.04%
2023/02/16	0	23.61	1	23.55	23.50	-1	13,193	-0.01%
2023/02/15	4	23.41	0	0.00	23.50	4	13,040	0.03%
2023/02/14	1.1	23.51	2.4	23.54	23.50	-1.3	12,968	-0.01%
2023/02/13	0	0.00	1	23.70	23.70	-1	12,924	-0.01%
2023/02/10	2	23.55	4	23.56	23.45	-2	12,848	-0.02%
2023/02/09	1	23.60	2	23.60	23.55	-1	12,789	-0.01%
2023/02/08	1.5	23.53	0	0.00	23.50	1.5	12,855	0.01%
2023/02/07	7	23.62	1	23.60	23.60	6	12,873	0.05%
2023/02/06	0	0.00	24.1	23.54	23.40	-24.1	12,765	-0.19%
2023/02/03	5	23.04	0	0.00	22.95	5	12,554	0.04%
2023/02/02	0	0.00	6	23.03	23.05	-6	12,592	-0.05%
2023/02/01	5	22.68	0	0.00	22.80	5	12,490	0.04%
2023/01/31	2	22.89	0	0.00	22.60	2	12,547	0.02%
2023/01/30	3	22.90	2	23.20	23.20	1	12,313	0.01%
2023/01/17	1	22.80	1	22.85	22.85	0	12,125	0.00%
2023/01/16	1	22.80	0	0.00	22.75	1	12,192	0.01%
2023/01/13	0.3	22.76	4	22.75	22.70	-3.7	12,389	-0.03%
2023/01/12	1	22.65	11	22.67	22.70	-10	12,602	-0.08%
2023/01/11	2.1	22.96	1	23.10	22.90	1.1	12,773	0.01%
2023/01/10	1.1	23.24	0	0.00	23.25	1.1	12,964	0.01%
2023/01/09	0	0.00	5	23.25	23.30	-5	13,108	-0.04%
2023/01/06	1	23.05	0	0.00	23.05	1	13,176	0.01%
2023/01/05	0	0.00	1	23.00	23.00	-1	13,362	-0.01%
2023/01/04	0	0.00	4	23.21	23.05	-4	13,407	-0.03%
2023/01/03	0	0.00	1	23.15	23.20	-1	13,536	-0.01%
2022/12/30	0	0.00	10	23.06	23.05	-10	13,484	-0.07%
2022/12/29	4	22.86	21	22.84	23.05	-17	13,441	-0.13%
2022/12/28	0	0.00	7	22.87	22.95	-7	13,509	-0.05%
2022/12/26	0	0.00	3	22.90	23.00	-3	13,737	-0.02%
2022/12/23	0	0.00	1	22.90	22.95	-1	13,967	-0.01%
2022/12/22	1	22.80	2	22.85	22.85	-1	14,309	-0.01%
2022/12/21	2	22.80	1	22.60	22.85	1	14,272	0.01%
2022/12/20	5	22.67	2	22.65	22.70	3	14,104	0.02%
2022/12/19	15	22.46	4	22.45	22.85	11	13,870	0.08%
2022/12/16	0	0.00	2	22.00	22.85	-2	13,275	-0.02%
2022/12/14	0	0.00	2	21.85	22.00	-2	13,622	-0.01%
2022/12/13	4	21.80	0	0.00	21.70	4	13,995	0.03%
2022/12/12	2	21.65	0	0.00	21.95	2	14,126	0.01%
2022/12/09	2	21.85	1	21.80	21.95	1	14,698	0.01%
2022/12/08	0	0.00	1	21.50	21.65	-1	14,836	-0.01%
2022/12/07	2	21.45	0	0.00	21.65	2	14,967	0.01%
2022/12/05	1	21.85	1	21.75	21.85	0	14,939	0.00%
2022/12/02	4	21.55	2	21.53	21.55	2	14,949	0.01%
2022/11/30	2.2	21.52	1	21.55	21.65	1.2	14,812	0.01%
2022/11/29	1	21.50	0	0.00	21.50	1	14,615	0.01%
2022/11/28	1	21.40	0	0.00	21.75	1	14,614	0.01%
2022/11/25	1.1	21.36	2	21.53	21.60	-0.9	14,694	-0.01%
2022/11/24	1	21.30	9	21.23	21.85	-8	14,705	-0.05%
2022/11/23	5	21.05	0	0.00	21.05	5	14,700	0.03%
2022/11/22	4.1	20.78	0	0.00	20.90	4.1	14,772	0.03%
2022/11/21	4	21.08	0	0.00	21.10	4	14,560	0.03%
2022/11/18	1	21.60	0	0.00	21.65	1	14,424	0.01%
2022/11/17	2	21.45	0	0.00	21.60	2	14,440	0.01%
2022/11/16	1	21.75	0	0.00	21.70	1	14,421	0.01%
2022/11/14	1	21.95	0	0.00	22.00	1	14,450	0.01%
2022/11/11	6	21.94	0	22.00	22.05	6	14,255	0.04%
2022/11/10	0	0.00	1	21.75	21.75	-1	14,210	-0.01%
2022/11/08	7.1	21.32	0	0.00	21.45	7.1	14,680	0.05%
2022/11/07	4	21.38	1.1	21.36	21.45	2.9	14,641	0.02%
2022/11/03	1	20.90	0	0.00	20.90	1	14,689	0.01%
2022/11/02	0	0.00	3	21.10	21.15	-3	14,700	-0.02%
2022/11/01	2	20.95	0	0.00	20.90	2	14,687	0.01%
2022/10/28	2	20.75	0	0.00	20.75	2	14,713	0.01%
2022/10/27	1	20.65	0	0.00	20.60	1	14,779	0.01%
2022/10/26	4.4	20.59	0	0.00	20.55	4.4	14,771	0.03%
2022/10/25	1	20.70	1	20.80	20.75	0	14,761	0.00%
2022/10/24	0.1	20.80	0	0.00	20.75	0.1	14,776	0.00%
2022/10/21	3	20.88	10	20.85	20.85	-7	14,742	-0.05%
2022/10/20	2	21.00	0	0.00	21.05	2	14,553	0.01%
2022/10/19	1	21.05	0	0.00	21.05	1	14,367	0.01%
2022/10/18	0	0.00	1	21.20	21.15	-1	14,133	-0.01%
2022/10/17	2.1	21.14	0	0.00	21.25	2.1	14,114	0.01%
2022/10/14	3.3	21.53	0	0.00	21.40	3.3	14,140	0.02%
2022/10/13	0.2	21.45	2	21.60	21.70	-1.8	14,249	-0.01%
2022/10/12	2	21.60	0	0.00	21.50	2	14,308	0.01%
2022/10/11	13.1	21.35	0	0.00	21.35	13.1	14,472	0.09%
2022/10/07	1	21.65	10.7	21.66	21.60	-9.7	14,351	-0.07%
2022/10/06	1	21.80	0	0.00	21.70	1	14,403	0.01%
2022/10/05	6	21.77	0	0.00	21.70	6	14,545	0.04%
2022/10/04	0	0.00	100	21.65	21.70	-100	14,551	-0.69%
2022/10/03	15.5	21.50	0	0.00	21.45	15.5	14,387	0.11%
2022/09/30	3	21.62	0	0.00	21.70	3	14,324	0.02%
2022/09/29	2	21.85	1	22.50	21.75	1	14,197	0.01%
2022/09/27	1	21.80	0	0.00	21.80	1	13,909	0.01%
2022/09/26	1	21.90	0	0.00	21.90	1	13,779	0.01%
2022/09/22	1.3	22.12	4	22.25	22.05	-2.8	14,166	-0.02%
2022/09/21	5	22.42	0	0.00	22.25	5	13,819	0.04%
2022/09/20	2	22.50	0	0.00	22.70	2	13,482	0.01%
2022/09/19	4	22.43	2	22.50	22.60	2	13,130	0.02%
2022/09/16	10	22.48	4	22.50	22.50	6	12,936	0.05%
2022/09/15	0	0.00	7	22.96	22.80	-7	12,394	-0.06%
2022/09/14	2.2	22.61	0	0.00	22.55	2.2	12,235	0.02%
2022/09/13	5.1	23.02	0.2	23.00	23.15	4.9	12,225	0.04%
2022/09/12	1	22.95	0	0.00	23.00	1	12,357	0.01%
2022/09/08	0	0.00	6	22.92	23.00	-6	12,637	-0.05%
2022/09/07	10	22.39	1	22.60	22.45	9	12,564	0.07%
2022/09/06	1	22.60	2	22.60	22.75	-1	12,502	-0.01%
2022/09/05	0	0.00	1	22.50	22.55	-1	12,499	-0.01%
2022/09/02	10	22.61	0	0.00	22.40	10	12,609	0.08%
2022/09/01	0	0.00	1	22.65	22.65	-1	12,518	-0.01%
2022/08/31	104	22.70	1	22.80	22.75	103	12,353	0.83%	大買/鉅額交易
2022/08/29	0.1	22.75	0	0.00	22.65	0.1	12,292	0.00%
2022/08/26	2	23.10	2	23.10	23.00	0	12,167	0.00%
2022/08/24	2	22.90	1	23.05	22.95	1	12,345	0.01%
2022/08/23	2	22.95	3	23.03	22.90	-1	12,858	-0.01%
2022/08/22	1	22.70	0	0.00	23.15	1	12,917	0.01%
2022/08/19	3	22.85	8	22.93	22.90	-5	12,878	-0.04%
2022/08/18	1	22.70	0	0.00	22.75	1	12,949	0.01%
2022/08/17	1.1	22.60	2	22.48	22.60	-1	13,083	-0.01%
2022/08/16	0.2	22.50	9.2	22.37	22.50	-9.1	13,170	-0.07%
2022/08/15	13	22.49	0	0.00	22.45	13	13,258	0.10%
2022/08/12	7.2	22.99	0	0.00	23.05	7.2	12,964	0.06%
2022/08/11	0	0.00	2	23.15	23.25	-2	13,032	-0.02%
2022/08/10	7	22.96	1	23.15	23.00	6	13,266	0.05%
2022/08/09	5	23.05	1	23.10	23.10	4	13,341	0.03%
2022/08/08	0	0.00	12	23.00	23.10	-12	13,627	-0.09%
2022/08/05	2	23.05	1	23.10	22.95	1	13,998	0.01%
2022/08/04	23	23.09	1	22.95	22.85	22	14,223	0.15%
2022/08/03	1	22.90	0	0.00	23.10	1	14,339	0.01%
2022/08/02	3	22.78	6	23.00	22.95	-3	14,540	-0.02%
2022/08/01	1	23.00	2	22.90	23.10	-1	14,559	-0.01%
2022/07/29	0	0.00	1	22.85	22.80	-1	14,703	-0.01%
2022/07/28	3	22.95	2	22.95	23.05	1	14,760	0.01%
2022/07/27	0	0.00	1	22.75	22.95	-1	14,909	-0.01%
2022/07/26	2.1	22.60	5	22.55	22.60	-2.9	14,942	-0.02%
2022/07/22	0	0.00	3.5	22.39	22.70	-3.5	15,281	-0.02%
2022/07/21	3	21.98	6.5	22.18	22.40	-3.5	15,449	-0.02%
2022/07/20	15	22.02	8	22.16	22.10	7	15,553	0.05%
2022/07/19	5	21.71	2	21.95	21.95	3	15,823	0.02%
2022/07/18	2.1	21.75	2	21.90	21.90	0.1	16,960	0.00%
2022/07/15	0	0.00	5	21.98	21.85	-5	17,240	-0.03%
2022/07/14	4	22.13	1	22.15	22.00	3	17,639	0.02%
2022/07/13	1	22.10	1	22.25	22.25	0	17,912	0.00%
2022/07/12	5	21.56	10.1	21.60	21.85	-5.1	18,063	-0.03%
2022/07/11	5	21.85	0.2	22.05	21.90	4.8	18,099	0.03%
2022/07/08	1	21.85	76	21.96	21.90	-75	18,279	-0.41%
2022/07/07	7	21.61	14	21.45	21.65	-7	18,463	-0.04%
2022/07/06	29	21.75	7	21.40	21.40	22	18,669	0.12%
2022/07/05	6	22.10	3	22.25	22.15	3	18,745	0.02%
2022/07/04	2	22.28	2.6	22.42	22.30	-0.6	18,905	0.00%
2022/07/01	0.1	22.45	1	22.55	22.40	-0.9	19,240	0.00%
2022/06/30	0	0.00	2	22.45	22.75	-2	19,139	-0.01%
2022/06/29	3	22.53	0	0.00	22.55	3	18,902	0.02%
2022/06/28	0	0.00	1	22.90	22.90	-1	18,949	-0.01%
2022/06/24	5	22.64	5	22.89	22.75	0	18,983	0.00%
2022/06/23	1	22.65	0	0.00	22.85	1	19,001	0.01%
2022/06/22	0	0.00	1	22.90	22.70	-1	18,963	-0.01%
2022/06/21	7	22.44	21	22.65	22.95	-14	18,967	-0.07%
2022/06/20	5	22.33	6	22.33	22.35	-1	18,967	-0.01%
2022/06/17	1	22.55	1.4	22.65	22.55	-0.4	18,913	0.00%
2022/06/16	0	0.00	1.2	22.82	22.75	-1.2	18,705	-0.01%
2022/06/15	1	22.85	0.4	23.00	22.85	0.6	18,990	0.00%
2022/06/13	0	0.00	3	22.90	23.00	-3	20,222	-0.01%
2022/06/10	1	23.05	0	0.00	23.00	1	20,165	0.00%
2022/06/09	2	23.00	0	0.00	23.00	2	20,190	0.01%
2022/06/08	0	0.00	16.1	23.15	23.20	-16.1	20,185	-0.08%
2022/06/06	0	0.00	1	22.95	23.20	-1	20,134	0.00%
2022/06/02	1	22.90	8	22.95	23.10	-7	20,300	-0.03%
2022/06/01	10	23.08	0	0.00	23.05	10	20,525	0.05%
2022/05/31	1	22.95	1	23.00	23.00	0	20,364	0.00%
2022/05/30	2.3	22.91	2	22.93	22.95	0.3	19,828	0.00%
2022/05/27	3	22.70	0	0.00	22.80	3	19,772	0.02%
2022/05/25	0.1	22.40	0.2	22.70	22.60	-0.1	19,846	0.00%
2022/05/24	2	22.23	3	22.40	22.20	-1	19,892	-0.01%
2022/05/23	14.6	22.23	2	22.35	22.20	12.6	19,825	0.06%
2022/05/20	2.1	22.65	0	0.00	22.60	2.1	19,757	0.01%
2022/05/19	1	22.90	10	22.96	22.90	-9	19,647	-0.05%
2022/05/18	0	0.00	3	23.00	23.05	-3	19,607	-0.02%
2022/05/16	0	0.00	3	22.93	23.00	-3	19,276	-0.02%
2022/05/13	103.2	22.74	1	22.25	22.90	102.2	19,087	0.54%	大買/鉅額交易
2022/05/12	1	22.80	3	22.87	23.00	-2	18,806	-0.01%
2022/05/11	4	22.80	4	22.99	23.00	0	18,636	0.00%
2022/05/10	1	22.20	1	22.85	23.05	0	18,654	0.00%
2022/05/09	1	22.50	2	22.65	22.65	-1	18,542	-0.01%
2022/05/06	0	0.00	10	22.50	22.60	-10	18,525	-0.05%
2022/05/05	4.1	22.54	0	0.00	22.55	4.1	18,546	0.02%
2022/05/04	10	22.75	8	22.71	22.65	2	18,562	0.01%
2022/05/03	1	22.20	14	22.21	22.10	-13	18,536	-0.07%
2022/04/29	5.4	22.19	11	22.18	22.25	-5.7	18,661	-0.03%
2022/04/28	7.1	21.87	0	0.00	22.00	7.1	18,851	0.04%
2022/04/27	9.2	22.07	4	22.09	22.10	5.2	18,641	0.03%
2022/04/26	19.5	22.42	5	22.42	22.60	14.5	18,406	0.08%
2022/04/25	27.1	22.19	2.5	22.28	22.20	24.6	18,360	0.13%
2022/04/22	112.8	22.86	0	0.00	22.80	112.8	17,961	0.63%	大買/鉅額交易
2022/04/21	66.7	25.39	40	25.38	25.40	26.7	16,765	0.16%
2022/04/20	29	25.21	3.2	25.28	25.20	25.9	16,338	0.16%
2022/04/19	13.3	25.28	2	25.40	25.20	11.3	16,006	0.07%
2022/04/18	10	25.37	0	0.00	25.40	10	15,785	0.06%
2022/04/15	25	25.34	4	25.30	25.45	21	15,557	0.13%
2022/04/14	7.3	25.55	0	0.00	25.40	7.3	15,513	0.05%
2022/04/13	22.3	25.48	3	25.52	25.70	19.3	15,426	0.13%
2022/04/12	21.2	25.38	5	25.50	25.35	16.2	15,428	0.11%
2022/04/11	29.1	25.77	7	25.60	25.65	22.1	15,208	0.15%
2022/04/08	17.1	26.12	1	26.20	26.15	16.1	14,879	0.11%
2022/04/07	19.4	26.37	8	26.31	26.05	11.4	14,650	0.08%
2022/04/06	14	26.64	9	26.69	26.90	5	14,276	0.04%
2022/04/01	1.2	26.74	10	26.79	26.90	-8.8	14,110	-0.06%
2022/03/31	1	26.80	4	26.90	26.80	-3	14,020	-0.02%
2022/03/30	4	26.91	46	26.97	26.90	-42	13,893	-0.30%
2022/03/28	1	26.85	2	26.95	27.20	-1	14,061	-0.01%
2022/03/25	1	27.00	0	0.00	27.00	1	14,183	0.01%
2022/03/24	9.1	26.75	3	26.85	26.90	6.1	14,299	0.04%
2022/03/23	5	26.81	0	0.00	26.75	5	14,477	0.03%
2022/03/22	4	26.78	20	26.73	27.00	-16	14,460	-0.11%
2022/03/21	11	26.86	0	0.00	26.80	11	14,428	0.08%
2022/03/18	1	26.95	16	26.95	27.00	-15	14,336	-0.10%
2022/03/17	32	26.93	6	26.92	26.80	26	14,138	0.18%
2022/03/16	9	26.56	25	26.84	27.00	-16	14,342	-0.11%
2022/03/15	2	25.68	2	25.70	25.80	0	13,601	0.00%
2022/03/14	2.1	25.85	10	25.81	25.90	-7.9	13,626	-0.06%
2022/03/10	4.2	25.50	19	25.61	25.70	-14.9	13,782	-0.11%
2022/03/09	4.2	25.13	0	0.00	25.30	4.2	13,886	0.03%
2022/03/08	2.1	25.01	82	25.00	25.10	-79.9	13,954	-0.57%
2022/03/07	8	25.09	21	25.06	25.35	-13	13,844	-0.09%
2022/03/04	7	25.72	3	25.70	25.70	4	14,002	0.03%
2022/03/03	1	25.80	3	25.90	25.95	-2	14,031	-0.01%
2022/03/02	18	25.65	1	25.85	25.75	17	14,040	0.12%
2022/03/01	3	25.57	17	25.75	25.80	-14	13,999	-0.10%
2022/02/25	33	25.34	5	25.39	25.40	28	13,959	0.20%
2022/02/24	14.2	25.55	54	25.41	25.50	-39.8	13,889	-0.29%
2022/02/23	14	25.80	5	25.85	25.85	9	13,790	0.07%
2022/02/22	4.1	25.65	23	25.64	25.85	-19	13,908	-0.14%
2022/02/21	21.1	25.55	0	0.00	25.65	21.1	13,934	0.15%
2022/02/18	3	25.58	1	25.60	25.75	2	14,037	0.01%
2022/02/17	2.1	25.33	3	25.42	25.50	-0.9	14,139	-0.01%
2022/02/16	0.1	25.40	0	0.00	25.35	0.1	14,317	0.00%
2022/02/15	6.1	25.27	2	25.40	25.25	4.1	14,661	0.03%
2022/02/14	4	25.48	6	25.44	25.50	-2	14,562	-0.01%
2022/02/11	7.4	25.65	2	25.75	25.75	5.4	14,683	0.04%
2022/02/10	20.1	25.59	0	0.00	25.70	20.1	14,630	0.14%
2022/02/09	2.1	25.60	5	25.75	25.80	-2.9	14,471	-0.02%
2022/02/08	0	0.00	12	25.50	25.55	-12	14,365	-0.08%
2022/02/07	48	25.15	2	25.15	25.15	46	14,350	0.32%
2022/01/26	1.4	25.21	1.2	25.26	25.20	0.2	14,168	0.00%
2022/01/25	5	25.14	21	25.15	25.25	-16	14,108	-0.11%
2022/01/24	7.2	25.08	7	25.23	25.45	0.2	14,016	0.00%
2022/01/21	1.1	25.11	4	25.05	25.45	-2.9	13,937	-0.02%
2022/01/20	0	0.00	1	25.30	25.45	-1	13,623	-0.01%
2022/01/19	3.4	25.32	11	25.35	25.45	-7.6	13,645	-0.06%
2022/01/18	0	0.00	5	25.50	25.45	-5	13,570	-0.04%
2022/01/17	119	25.05	36	25.19	25.30	83	13,371	0.62%	大買/
2022/01/14	2	24.90	5	25.05	25.15	-3	13,448	-0.02%
2022/01/13	2	25.00	23.7	24.96	25.00	-21.7	13,383	-0.16%
2022/01/12	7	25.00	6	25.00	24.90	1	13,374	0.01%
2022/01/11	21.1	24.90	2	24.90	25.00	19.1	13,316	0.14%
2022/01/10	13	24.70	2	24.83	24.85	11	13,251	0.08%
2022/01/07	4	24.68	9	24.66	24.75	-5	13,251	-0.04%
2022/01/06	1	24.40	6.5	24.53	24.65	-5.5	13,149	-0.04%
2022/01/05	5.1	24.36	0	0.00	24.55	5.1	13,282	0.04%
2022/01/04	5	24.36	2	24.30	24.35	3	13,433	0.02%
2022/01/03	4	24.25	7.5	24.21	24.30	-3.5	13,452	-0.03%
2021/12/30	5	24.10	2.3	24.15	24.20	2.7	13,610	0.02%
2021/12/29	1	24.15	0	0.00	24.25	1	13,801	0.01%
2021/12/28	1	24.10	3	24.20	24.20	-2	13,908	-0.01%
2021/12/27	7	24.11	1	24.10	24.15	6	14,016	0.04%
2021/12/24	1	23.95	2	24.00	24.05	-1	14,162	-0.01%
2021/12/23	6	23.85	0	0.00	23.80	6	14,345	0.04%
2021/12/22	5	23.85	3	23.87	24.00	2	14,331	0.01%
2021/12/21	1	23.85	21	23.98	23.85	-20	14,301	-0.14%
2021/12/17	0	0.00	1	24.00	24.00	-1	14,247	-0.01%
2021/12/16	20	24.00	0	0.00	24.00	20	14,259	0.14%
2021/12/15	2	23.75	0	0.00	23.75	2	14,593	0.01%
2021/12/14	3	23.82	6	23.81	23.85	-3	14,837	-0.02%
2021/12/13	26	24.18	2.3	24.25	24.05	23.7	14,932	0.16%
2021/12/10	26	24.36	36.2	24.40	24.30	-10.2	15,016	-0.07%
2021/12/09	4	23.94	20	23.85	24.00	-16	14,564	-0.11%
2021/12/08	5	23.69	0	0.00	23.60	5	14,393	0.03%
2021/12/07	6	23.79	3	23.70	23.75	3	14,292	0.02%
2021/12/06	5.2	23.85	4	23.81	23.85	1.2	14,248	0.01%
2021/12/03	5.1	23.30	6	23.37	23.30	-0.9	14,120	-0.01%
2021/12/02	13	23.41	3	23.40	23.35	10	14,198	0.07%
2021/12/01	11	23.49	0	0.00	23.45	11	14,217	0.08%
2021/11/30	7.2	23.33	0.1	23.50	23.15	7.1	14,157	0.05%
2021/11/29	5	23.41	2.2	23.34	23.35	2.8	13,775	0.02%
2021/11/26	8.2	23.43	0	0.00	23.40	8.2	13,747	0.06%
2021/11/25	12	23.61	0	0.00	23.60	12	13,801	0.09%
2021/11/24	0	0.00	4	23.60	23.75	-4	13,816	-0.03%
2021/11/23	9.1	23.37	0	0.00	23.55	9.1	13,803	0.07%
2021/11/22	6	23.52	5.1	23.45	23.55	0.9	13,715	0.01%
2021/11/19	26	23.48	1	23.55	23.55	25	13,665	0.18%
2021/11/18	12.5	23.58	7	23.55	23.60	5.5	13,652	0.04%
2021/11/17	1	23.65	1	23.60	23.75	0	13,573	0.00%
2021/11/16	5	23.71	1	23.70	23.70	4	13,647	0.03%
2021/11/15	16	23.66	5	23.70	23.70	11	13,673	0.08%
2021/11/12	16	23.86	8	23.86	23.90	8	13,587	0.06%
2021/11/11	7	24.01	14	24.02	24.10	-7	13,693	-0.05%
2021/11/10	9.3	24.09	0	0.00	24.15	9.3	13,861	0.07%
2021/11/09	4	24.24	0	0.00	24.35	4	13,777	0.03%
2021/11/08	2	24.20	3	24.27	24.40	-1	13,820	-0.01%
2021/11/05	8	24.18	0	0.00	24.35	8	13,925	0.06%
2021/11/04	4	24.36	0	0.00	24.30	4	14,145	0.03%
2021/11/02	4	24.23	4	24.30	24.20	0	14,152	0.00%
2021/11/01	5.2	24.31	1	24.15	24.20	4.2	14,143	0.03%
2021/10/29	4	24.56	1	24.55	24.45	3	14,135	0.02%
2021/10/28	7	24.74	9	24.77	24.85	-2	14,038	-0.01%
2021/10/27	0	0.00	2	24.78	24.80	-2	14,068	-0.01%
2021/10/26	1.3	24.50	5	24.53	24.60	-3.7	14,283	-0.03%
2021/10/25	3	24.30	3	24.47	24.45	0	14,277	0.00%
2021/10/22	0	0.00	1	24.30	24.30	-1	14,325	-0.01%
2021/10/21	0	0.00	11	24.08	24.00	-11	14,203	-0.08%
2021/10/19	2	23.98	11	24.00	23.90	-9	14,188	-0.06%
2021/10/18	6	24.05	2	24.15	24.05	4	14,411	0.03%
2021/10/15	2	24.15	2	24.00	24.05	0	14,547	0.00%
2021/10/14	13	24.27	4	24.18	24.15	9	14,556	0.06%
2021/10/13	10	24.20	0	0.00	24.10	10	14,681	0.07%
2021/10/12	1	24.20	4	24.14	24.10	-3	14,657	-0.02%
2021/10/08	1	24.10	5	24.14	24.15	-4	14,498	-0.03%
2021/10/07	0	0.00	1	24.20	24.15	-1	14,633	-0.01%
2021/10/06	2.2	23.60	7	23.76	23.90	-4.8	14,678	-0.03%
2021/10/05	1.1	23.40	2.4	23.52	23.40	-1.3	14,554	-0.01%
2021/10/04	1	23.60	3	23.58	23.60	-2	14,670	-0.01%
2021/10/01	1.1	23.32	177	23.34	23.60	-175.9	14,639	-1.20%	大賣/鉅額交易
2021/09/30	5	23.60	0	0.00	23.60	5	14,627	0.03%
2021/09/29	0.1	23.60	7	23.70	23.85	-6.9	14,576	-0.05%
2021/09/27	0	0.00	2	24.23	24.30	-2	14,433	-0.01%
2021/09/24	1	24.20	16	24.15	24.15	-15	14,547	-0.10%
2021/09/23	5	24.04	8.1	24.05	24.00	-3.1	14,687	-0.02%
2021/09/22	1	23.90	4.6	23.46	24.05	-3.6	14,591	-0.02%
2021/09/17	3.4	23.58	5	23.62	23.50	-1.6	14,235	-0.01%
2021/09/16	0	0.00	3	23.55	23.60	-3	14,007	-0.02%
2021/09/15	1	23.30	0	0.00	23.40	1	14,018	0.01%
2021/09/14	0	0.00	2	23.10	23.10	-2	14,051	-0.01%
2021/09/13	0	0.00	1	22.85	22.90	-1	14,292	-0.01%
2021/09/09	0	0.00	2	22.70	22.65	-2	14,787	-0.01%
2021/09/08	5.1	22.84	7	22.70	22.80	-1.9	15,007	-0.01%
2021/09/07	3	22.95	2	22.75	23.00	1	15,172	0.01%
2021/09/06	0	0.00	70	22.70	22.65	-70	15,204	-0.46%
2021/09/03	0	0.00	2	22.75	22.80	-2	15,320	-0.01%
2021/09/02	0	0.00	6	22.70	22.55	-6	15,551	-0.04%
2021/09/01	5	22.87	2	22.85	22.85	3	15,757	0.02%
2021/08/31	0	0.00	1	22.80	22.90	-1	15,853	-0.01%
2021/08/30	9	22.61	0	0.00	22.70	9	15,925	0.06%
2021/08/27	0.1	22.60	19	22.50	22.60	-18.9	15,977	-0.12%
2021/08/26	0	0.00	12	22.46	22.45	-12	16,008	-0.07%
2021/08/25	6	22.56	4	22.60	22.55	2	16,117	0.01%
2021/08/24	27	22.51	30	22.55	22.55	-3	16,090	-0.02%
2021/08/23	9.1	22.47	2	22.45	22.35	7.1	16,045	0.04%
2021/08/20	35	22.40	14	22.45	22.35	21	16,081	0.13%
2021/08/19	11	22.13	6	22.23	22.30	5	16,144	0.03%
2021/08/18	4.3	22.20	5	22.22	22.30	-0.7	15,964	0.00%
2021/08/17	1	22.25	3.1	21.91	22.30	-2.1	15,900	-0.01%
2021/08/16	2	21.78	1	21.75	21.70	1	15,513	0.01%
2021/08/13	1	21.60	2	21.60	21.65	-1	16,457	-0.01%
2021/08/12	5.1	21.62	11	21.55	21.55	-5.9	16,734	-0.04%
2021/08/11	2.1	21.75	0	0.00	21.80	2.1	16,849	0.01%
2021/08/10	2.1	21.75	7	21.75	21.85	-4.9	17,030	-0.03%
2021/08/09	7.2	21.32	3	21.37	21.40	4.2	17,094	0.02%
2021/08/06	5.3	21.46	4	21.48	21.45	1.3	17,339	0.01%
2021/08/04	4.1	21.44	7	21.41	21.45	-2.9	18,453	-0.02%
2021/08/03	0	0.00	3.2	21.50	21.55	-3.2	18,878	-0.02%
2021/08/02	3	21.53	3	21.57	21.60	0	19,120	0.00%
2021/07/30	16	21.56	1	21.55	21.60	15	19,314	0.08%
2021/07/29	3	21.65	11	21.66	21.70	-8	19,327	-0.04%
2021/07/28	4.3	21.66	0	0.00	21.75	4.3	19,507	0.02%
2021/07/27	0	0.00	6	21.75	21.85	-6	19,971	-0.03%
2021/07/26	1	21.85	0	0.00	21.85	1	20,249	0.00%
2021/07/23	1	21.90	2	21.85	21.90	-1	20,511	0.00%
2021/07/22	12	21.86	10	21.91	22.00	2	20,972	0.01%
2021/07/21	5	21.91	2	22.00	22.00	3	21,041	0.01%
2021/07/20	9	22.01	2	22.00	22.05	7	21,251	0.03%
2021/07/19	7	22.07	6	22.04	22.05	1	22,468	0.00%
2021/07/16	4	22.13	1	22.05	22.15	3	23,230	0.01%
2021/07/15	7	22.13	0	0.00	22.15	7	23,471	0.03%
2021/07/14	6	22.05	1	22.05	22.20	5	23,724	0.02%
2021/07/13	13.1	22.10	12	22.15	22.20	1.1	23,976	0.00%
2021/07/12	6.1	22.09	0	0.00	22.10	6.1	24,047	0.03%
2021/07/09	13	22.03	4	22.10	22.10	9	24,178	0.04%
2021/07/08	7	22.26	1	22.25	22.30	6	24,248	0.02%
2021/07/07	10	22.29	0	22.35	22.30	10	24,722	0.04%
2021/07/06	14	22.30	8	22.40	22.45	6	24,891	0.02%
2021/07/05	5	22.20	0	0.00	22.25	5	25,062	0.02%
2021/07/01	12.7	22.15	0	0.00	22.00	12.7	25,664	0.05%
2021/06/30	21.1	22.43	6	22.40	22.35	15.1	25,955	0.06%
2021/06/29	5	22.07	0	0.00	22.05	5	26,300	0.02%
2021/06/28	9.2	22.03	0	0.00	22.00	9.2	27,021	0.03%
2021/06/25	12.2	22.10	0	0.00	22.05	12.2	28,652	0.04%
2021/06/24	168	22.15	0	0.00	22.10	168	29,580	0.57%	大買/鉅額交易
2021/06/23	28.7	22.09	9.2	22.17	22.10	19.5	29,494	0.07%
2021/06/22	7.6	22.44	2	22.45	22.30	5.6	29,422	0.02%
2021/06/21	6	22.68	0	0.00	22.60	6	29,223	0.02%
2021/06/18	0	23.15	21	23.38	23.05	-21	29,234	-0.07%
2021/06/17	2	22.75	10	23.15	23.05	-8	29,140	-0.03%
2021/06/16	0	0.00	4	22.48	23.00	-4	29,508	-0.01%
2021/06/15	4.2	22.47	6	22.51	22.50	-1.8	29,564	-0.01%
2021/06/11	5	22.74	0	0.00	22.65	5	29,429	0.02%
2021/06/10	12.2	22.68	1	22.55	22.85	11.2	29,604	0.04%
2021/06/09	30.1	22.96	0	0.00	22.95	30.1	29,422	0.10%
2021/06/08	0	0.00	1	23.10	23.15	-1	29,258	0.00%
2021/06/07	8.1	22.96	1.1	23.29	23.05	7.1	29,400	0.02%
2021/06/04	3	23.18	7.1	23.17	23.20	-4.1	29,270	-0.01%
2021/06/03	7	23.20	4	23.25	23.40	3	29,369	0.01%
2021/06/02	12.1	23.30	0	0.00	23.10	12.1	29,417	0.04%
2021/06/01	4	23.55	11	23.45	23.45	-7	29,497	-0.02%
2021/05/31	3.3	23.37	4	23.40	23.45	-0.8	29,720	0.00%
2021/05/28	6	23.44	5	23.44	23.30	1	29,823	0.00%
2021/05/27	4	23.03	5	23.11	23.40	-1	30,018	0.00%
2021/05/26	0	0.00	13	23.33	23.30	-13	30,132	-0.04%
2021/05/25	4	23.28	21	23.40	23.35	-17	30,387	-0.06%
2021/05/24	29	23.21	2	23.20	23.30	27	30,466	0.09%
2021/05/21	32.1	24.03	17	24.16	23.30	15.1	30,619	0.05%
2021/05/20	27	23.40	36	23.35	23.15	-9	29,730	-0.03%
2021/05/19	26	22.80	24	22.79	22.80	2	29,611	0.01%
2021/05/18	18.1	22.51	0	0.00	22.90	18.1	29,662	0.06%
2021/05/17	7	21.90	9	22.24	21.90	-2	29,711	-0.01%
2021/05/14	11.1	22.76	1	22.60	22.70	10.1	29,477	0.03%
2021/05/13	4.3	22.77	20	22.59	22.95	-15.8	29,414	-0.05%
2021/05/12	9	22.42	11	22.69	22.35	-2	28,977	-0.01%
2021/05/11	23.2	23.69	0	0.00	23.50	23.2	28,510	0.08%
2021/05/10	1	24.10	0	0.00	24.30	1	28,151	0.00%
2021/05/07	1	24.30	1	24.35	24.55	0	28,250	0.00%
2021/05/06	14.1	24.52	2	24.30	24.30	12.1	28,595	0.04%
2021/05/05	8.1	23.97	2	23.95	23.90	6.1	28,795	0.02%
2021/05/04	12	23.60	34	23.61	23.50	-22	28,742	-0.08%
2021/05/03	18	24.46	8	24.49	24.35	10	28,422	0.04%
2021/04/29	8	24.91	4	24.96	25.00	4	28,268	0.01%
2021/04/28	27.1	25.00	12	24.99	24.90	15.1	28,069	0.05%
2021/04/27	30.8	24.60	11	24.64	24.65	19.8	28,040	0.07%
2021/04/26	41.6	24.70	2	24.60	24.75	39.6	27,948	0.14%
2021/04/23	92.1	24.60	4	24.76	24.80	88.1	27,869	0.32%
2021/04/22	66	27.50	22.6	27.57	27.40	43.4	27,381	0.16%
2021/04/21	6	27.70	7	27.77	27.80	-1	26,955	0.00%
2021/04/20	35	27.75	2.3	27.64	27.75	32.7	26,708	0.12%
2021/04/19	8	27.38	23.1	27.54	27.55	-15.1	26,542	-0.06%
2021/04/16	15	27.01	2	27.05	27.15	13	26,408	0.05%
2021/04/15	6	26.72	10	26.68	26.70	-4	26,404	-0.02%
2021/04/14	11.1	26.68	18	26.69	26.70	-7	26,325	-0.03%
2021/04/13	51	27.08	13	26.85	26.80	38	26,419	0.14%
2021/04/12	15.3	27.22	18	27.38	27.20	-2.7	26,390	-0.01%
2021/04/09	2	27.10	14.4	27.24	27.20	-12.4	26,267	-0.05%
2021/04/08	13.5	27.24	5	27.25	27.15	8.5	26,006	0.03%
2021/04/07	6	27.05	53	27.07	27.10	-47	25,692	-0.18%
2021/04/06	42	27.16	9	27.34	27.05	33	25,436	0.13%
2021/04/01	7	27.15	20.7	27.05	27.25	-13.7	24,961	-0.05%
2021/03/31	43	26.97	26.5	26.99	26.70	16.5	24,340	0.07%
2021/03/30	83.1	26.61	47	26.65	27.00	36.1	23,516	0.15%
2021/03/29	23.1	26.00	41.6	25.99	26.10	-18.5	21,800	-0.08%
2021/03/26	5	23.68	16	23.65	23.75	-11	20,833	-0.05%
2021/03/25	19	23.58	5	23.64	23.70	14	20,876	0.07%
2021/03/24	11.4	23.83	2	23.88	23.95	9.4	20,905	0.04%
2021/03/23	8	23.82	50	23.74	24.00	-42	20,979	-0.20%
2021/03/22	14.2	23.63	6	23.70	23.65	8.2	21,013	0.04%
2021/03/19	36	23.86	35	24.06	23.85	1.1	20,917	0.01%
2021/03/18	4.1	23.63	2	23.60	23.70	2.1	20,499	0.01%
2021/03/17	3.2	23.25	13	23.28	23.30	-9.8	20,434	-0.05%
2021/03/16	2	23.35	23	23.27	23.30	-21	20,650	-0.10%
2021/03/15	2.2	22.78	1	22.90	22.95	1.2	20,508	0.01%
2021/03/12	0	0.00	11	22.87	22.90	-11	21,108	-0.05%
2021/03/11	4	22.90	8	22.92	22.95	-4	21,545	-0.02%
2021/03/10	29.1	22.79	3	22.88	22.70	26.1	21,436	0.12%
2021/03/09	1	22.45	9	22.51	22.70	-8	21,439	-0.04%
2021/03/08	1	22.50	10	22.45	22.40	-9	21,301	-0.04%
2021/03/05	14	22.26	3	21.92	22.40	11	21,213	0.05%
2021/03/04	5	22.34	9.9	22.37	22.20	-4.9	21,379	-0.02%
2021/03/03	10.4	22.39	14	22.57	22.60	-3.7	21,278	-0.02%
2021/03/02	12	22.55	11.2	22.48	22.20	0.9	21,078	0.00%
2021/02/26	5	22.05	6	22.02	22.20	-1	20,763	0.00%
2021/02/25	8.5	22.09	5	22.14	22.30	3.5	20,441	0.02%
2021/02/24	1	21.80	19	21.92	21.90	-18	20,294	-0.09%
2021/02/23	16	21.76	5	21.74	21.75	11	20,153	0.05%
2021/02/22	9	21.88	1	21.95	21.80	8	19,945	0.04%
2021/02/19	6	21.69	6	21.73	21.85	0	19,837	0.00%
2021/02/18	13	21.87	14.1	21.63	21.90	-1.1	19,673	-0.01%
2021/02/17	10.2	21.82	4	21.74	21.75	6.2	19,633	0.03%
2021/02/05	15	21.85	5	21.89	21.90	10	19,297	0.05%
2021/02/04	18	21.92	2	22.00	21.80	16	19,223	0.08%
2021/02/03	2	21.70	11	21.72	21.80	-9	19,168	-0.05%
2021/02/02	13	21.52	0	0.00	21.50	13	19,207	0.07%
2021/02/01	1	21.10	17	21.29	21.35	-16	19,073	-0.08%
2021/01/29	13.1	21.89	8	21.81	21.45	5.1	18,945	0.03%
2021/01/28	21	22.04	38	22.03	22.15	-17	18,567	-0.09%
2021/01/27	26.5	21.81	77	21.84	21.80	-50.5	17,970	-0.28%
2021/01/26	11	21.50	7	21.41	21.40	4	17,454	0.02%
2021/01/25	11	21.30	5	21.40	21.40	6	17,231	0.03%
2021/01/22	5	21.10	5	20.95	21.30	0	17,126	0.00%
2021/01/21	9	20.86	8	20.98	20.80	1	17,116	0.01%
2021/01/20	26	21.05	11.2	20.72	20.80	14.8	17,063	0.09%
2021/01/19	9	21.66	72	21.83	21.50	-63	16,553	-0.38%
2021/01/18	17	21.53	39	21.69	21.55	-22	16,285	-0.14%
2021/01/15	35.2	22.65	22.6	22.58	22.25	12.6	15,964	0.08%
2021/01/14	7	22.21	9	22.19	22.25	-2	15,247	-0.01%
2021/01/13	8	21.84	5	21.93	21.80	3	14,793	0.02%
2021/01/12	8	21.81	9	21.74	21.65	-1	14,595	-0.01%
2021/01/11	6	21.71	26	21.69	21.80	-20	14,313	-0.14%
2021/01/08	3	21.17	7	21.20	21.50	-4	14,022	-0.03%
2021/01/07	2	21.13	11.2	21.09	21.00	-9.2	13,760	-0.07%
2021/01/06	22	21.54	11	20.90	21.05	11	13,606	0.08%
2021/01/05	13	21.34	229.1	21.34	21.55	-216.1	13,173	-1.64%	大賣/鉅額交易
2021/01/04	0	0.00	10	20.91	20.80	-10	12,853	-0.08%
2020/12/31	5	20.72	0	0.00	20.70	5	12,794	0.04%
2020/12/30	23	20.82	2	20.88	20.90	21	12,734	0.16%
2020/12/29	8	20.76	5	20.80	20.95	3	12,693	0.02%
2020/12/28	1.1	20.85	6	20.80	20.80	-5	12,620	-0.04%
2020/12/25	1	20.55	6	20.55	20.60	-5	12,638	-0.04%
2020/12/24	1	20.55	1	20.55	20.40	0	12,651	0.00%
2020/12/23	3	20.35	18	20.31	20.30	-15	12,625	-0.12%
2020/12/22	5	20.45	0	0.00	20.45	5	12,649	0.04%
2020/12/21	1	20.40	22.2	20.46	20.50	-21.2	12,678	-0.17%
2020/12/18	27	20.88	23	20.87	20.70	4	12,601	0.03%
2020/12/17	4	20.84	5	20.83	21.00	-1	12,419	-0.01%
2020/12/16	2	20.68	19	20.72	20.85	-17	12,187	-0.14%
2020/12/15	4	20.56	2.4	20.44	20.50	1.6	12,107	0.01%
2020/12/14	58	20.69	106	20.75	20.60	-48	11,954	-0.40%	大賣/
2020/12/11	110	20.21	11	20.27	20.45	99	11,827	0.84%	大買/
2020/12/10	20	20.61	110	20.74	20.50	-90	11,771	-0.76%	大賣/
2020/12/09	6	20.33	3.2	20.34	20.50	2.8	11,429	0.02%
2020/12/08	47	20.39	47	20.52	20.35	0	11,188	0.00%
2020/12/07	7	19.86	29	19.93	20.10	-22	10,549	-0.21%
2020/12/04	4	19.56	14	19.59	19.55	-10	10,110	-0.10%
2020/12/03	12	19.41	1	19.45	19.45	11	9,979	0.11%
2020/12/02	1	19.35	1	19.40	19.35	0	9,941	0.00%
2020/12/01	5	19.20	3	19.25	19.30	2	9,993	0.02%
2020/11/30	7	19.18	0	0.00	19.30	7	10,289	0.07%
2020/11/27	3	19.30	0	0.00	19.25	3	10,617	0.03%
2020/11/25	11	19.59	3.2	19.63	19.55	7.8	10,762	0.07%
2020/11/24	6	19.65	6	19.65	19.60	0	10,785	0.00%
2020/11/23	1	19.70	9	19.65	19.70	-8	10,790	-0.07%
2020/11/20	1	19.50	0	0.00	19.55	1	10,704	0.01%
2020/11/19	0	0.00	12	19.55	19.50	-12	10,855	-0.11%
2020/11/18	6	19.54	3	19.50	19.55	3	10,804	0.03%
2020/11/17	4	19.44	21	19.45	19.40	-17	10,887	-0.16%
2020/11/16	1	19.30	36	19.31	19.40	-35	11,036	-0.32%
2020/11/13	0	0.00	2	19.10	19.10	-2	10,936	-0.02%
2020/11/12	5	19.03	0	0.00	19.10	5	10,938	0.05%
2020/11/11	0	0.00	11	19.16	19.35	-11	10,973	-0.10%
2020/11/10	0	0.00	6	18.97	19.10	-6	10,799	-0.06%
2020/11/09	0	0.00	7	18.83	18.95	-7	10,688	-0.07%
2020/11/06	0	0.00	2	18.88	18.90	-2	10,631	-0.02%
2020/11/05	0.6	18.85	0	0.00	18.85	0.6	10,731	0.01%
2020/11/04	1	18.75	0	0.00	18.70	1	10,895	0.01%
2020/11/03	0	0.00	1	18.85	18.75	-1	10,939	-0.01%
2020/11/02	0	0.00	4	18.65	18.65	-4	11,041	-0.04%
2020/10/30	4	18.79	0	0.00	18.60	4	11,214	0.04%
2020/10/29	5	18.77	6	18.83	18.95	-1	11,114	-0.01%
2020/10/28	0	0.00	10	18.75	18.75	-10	11,010	-0.09%
2020/10/27	3	18.55	0	0.00	18.60	3	11,111	0.03%
2020/10/26	2	18.65	2	18.65	18.65	0	11,163	0.00%
2020/10/23	7	18.59	0	0.00	18.60	7	11,203	0.06%
2020/10/22	3	18.55	0	0.00	18.50	3	11,314	0.03%
2020/10/21	1	18.60	0	0.00	18.50	1	11,217	0.01%
2020/10/20	5	18.56	0	0.00	18.60	5	11,280	0.04%
2020/10/19	2	18.63	0	0.00	18.55	2	11,369	0.02%
2020/10/16	2	18.63	0	0.00	18.55	2	11,463	0.02%
2020/10/15	5	18.86	8	18.90	18.70	-3	11,616	-0.03%
2020/10/14	13	18.80	0	0.00	18.95	13	11,855	0.11%
2020/10/13	1	18.70	0	0.00	18.70	1	12,644	0.01%
2020/10/12	14	18.61	0	0.00	18.70	14	13,454	0.10%
2020/10/08	2	18.95	6	18.88	18.85	-4	13,774	-0.03%
2020/10/07	0	0.00	1	19.00	18.90	-1	13,994	-0.01%
2020/10/05	1	18.95	4	19.13	18.90	-3	14,469	-0.02%
2020/09/30	1	19.30	0	0.00	19.05	1	14,696	0.01%
2020/09/29	0	0.00	5	19.40	19.35	-5	14,990	-0.03%
2020/09/28	0	0.00	3	19.25	19.30	-3	15,118	-0.02%
2020/09/25	1	18.80	1	18.85	18.90	0	15,290	0.00%
2020/09/24	1	18.90	0	0.00	18.80	1	15,362	0.01%
2020/09/23	5	19.05	2	19.20	19.15	3	15,432	0.02%
2020/09/22	0	0.00	8	19.28	19.10	-8	15,484	-0.05%
2020/09/21	0	0.00	1	19.60	19.35	-1	15,530	-0.01%
2020/09/18	3	19.40	0	0.00	19.70	3	15,606	0.02%
2020/09/17	1	19.35	1	19.40	19.40	0	15,581	0.00%
2020/09/15	15	19.44	5	19.49	19.45	10	15,849	0.06%
2020/09/14	11.1	19.16	2	19.15	19.15	9.1	15,963	0.06%
2020/09/11	13.1	19.10	1	19.15	19.15	12.1	16,078	0.07%
2020/09/10	0	0.00	1	19.05	19.10	-1	16,183	-0.01%
2020/09/09	2	19.03	13	19.00	19.00	-11	16,241	-0.07%
2020/09/08	1	19.20	2	19.15	19.20	-1	16,220	-0.01%
2020/09/07	11	19.17	0	0.00	19.10	11	16,361	0.07%
2020/09/04	2	19.00	13	19.00	19.20	-11	16,455	-0.07%
2020/09/03	15	19.55	2	19.60	19.25	13	16,475	0.08%
2020/09/02	22	19.57	18	19.44	19.60	4	16,239	0.02%
2020/09/01	0	0.00	3	18.78	18.85	-3	15,781	-0.02%
2020/08/31	7	18.77	0	0.00	18.50	7	15,761	0.04%
2020/08/28	1	18.80	2.4	18.86	18.85	-1.4	15,639	-0.01%
2020/08/27	7	18.89	0	0.00	18.90	7	15,778	0.04%
2020/08/26	4	18.95	4	18.90	18.95	0	15,771	0.00%
2020/08/25	2	18.85	10	18.85	18.80	-8	15,912	-0.05%
2020/08/24	7	18.42	2	18.50	18.45	5	16,007	0.03%
2020/08/21	6	18.36	0	0.00	18.40	6	16,093	0.04%
2020/08/20	8	18.37	9	18.38	18.35	-1	15,943	-0.01%
2020/08/19	2	18.63	0	0.00	18.60	2	15,746	0.01%
2020/08/17	5	18.64	3.5	18.66	18.70	1.5	15,667	0.01%
2020/08/14	1	18.65	0	0.00	18.65	1	15,663	0.01%
2020/08/13	4.8	18.54	2	18.50	18.60	2.8	15,700	0.02%
2020/08/11	5	18.92	0	0.00	18.80	5	15,679	0.03%
2020/08/10	6	18.91	1	19.00	19.00	5	15,801	0.03%
2020/08/07	4	18.70	1	18.75	18.70	3	15,840	0.02%
2020/08/05	1	18.55	5	18.68	18.60	-4	15,880	-0.03%
2020/08/04	5	18.50	2	18.55	18.45	3	15,828	0.02%
2020/08/03	4	18.48	0	0.00	18.35	4	15,804	0.03%
2020/07/31	3	18.52	0	0.00	18.65	3	15,733	0.02%
2020/07/30	3	18.32	0	0.00	18.45	3	15,632	0.02%
2020/07/29	3	18.37	1	18.50	18.25	2	15,560	0.01%
2020/07/28	4	18.38	0	0.00	18.30	4	15,654	0.03%
2020/07/23	5	18.70	0	0.00	18.75	5	15,887	0.03%
2020/07/22	12	18.80	8	18.88	18.85	4	15,949	0.03%
2020/07/21	15	18.74	1	18.70	18.85	14	15,918	0.09%
2020/07/20	4	18.43	0	0.00	18.50	4	15,865	0.03%
2020/07/17	35	18.51	2	18.50	18.40	33	15,815	0.21%
2020/07/16	60	20.11	10	20.08	20.00	50	15,249	0.33%
2020/07/15	0	0.00	7	20.24	20.20	-7	14,580	-0.05%
2020/07/14	17	20.29	10	20.30	20.10	7	14,213	0.05%
2020/07/13	2	20.25	15	20.29	20.25	-13	14,007	-0.09%
2020/07/10	5	19.95	1	20.10	20.00	4	13,953	0.03%
2020/07/09	3	20.27	1	20.45	20.15	2	13,924	0.01%
2020/07/08	0	0.00	33	20.15	20.40	-33	13,653	-0.24%
2020/07/07	7	19.96	21	20.01	20.05	-14	13,266	-0.11%
2020/07/06	2	19.98	21	19.96	20.05	-19	13,210	-0.14%
2020/07/03	11.5	19.83	17	20.00	19.80	-5.5	13,180	-0.04%
2020/07/02	10	19.70	3	19.83	19.95	7	13,274	0.05%
2020/07/01	5	19.47	7	19.58	19.55	-2	13,300	-0.02%
2020/06/30	1	19.40	0	0.00	19.25	1	13,330	0.01%
2020/06/29	0	0.00	2	19.45	19.45	-2	13,548	-0.01%
2020/06/24	1	19.50	0	0.00	19.45	1	13,556	0.01%
2020/06/23	10	19.40	0	0.00	19.40	10	13,543	0.07%
2020/06/22	16	19.34	0	0.00	19.20	16	13,556	0.12%
2020/06/19	26.7	19.55	29	19.63	19.50	-2.3	13,614	-0.02%
2020/06/18	1	19.45	2	19.45	19.55	-1	13,515	-0.01%
2020/06/17	1	19.35	3	19.35	19.35	-2	13,523	-0.01%
2020/06/16	10	19.20	13	19.25	19.15	-3	13,735	-0.02%
2020/06/15	10	19.10	0	0.00	18.90	10	14,173	0.07%
2020/06/12	0	0.00	13	18.85	18.90	-13	14,423	-0.09%
2020/06/11	16	19.13	0	0.00	19.10	16	14,618	0.11%
2020/06/10	10	19.17	2.8	19.17	19.10	7.2	14,741	0.05%
2020/06/09	26	19.24	12	19.25	19.20	14	15,118	0.09%
2020/06/08	19	19.28	15	19.21	19.20	4	15,383	0.03%
2020/06/05	2	19.05	3	19.05	19.10	-1	15,240	-0.01%
2020/06/04	11	19.05	17	19.10	19.05	-6	15,404	-0.04%
2020/06/03	10	19.03	15	19.07	19.00	-5	15,658	-0.03%
2020/06/02	3	18.92	3	18.93	19.00	0	15,664	0.00%
2020/06/01	5	18.88	2	18.90	18.90	3	15,699	0.02%
2020/05/29	7	18.70	1	19.10	19.10	6	15,590	0.04%
2020/05/28	11	18.55	1	18.45	18.40	10	15,346	0.07%
2020/05/27	6	18.55	1	18.70	18.65	5	15,425	0.03%
2020/05/26	1	18.55	10	18.70	18.55	-9	15,503	-0.06%
2020/05/25	0	0.00	2	18.50	18.45	-2	15,499	-0.01%
2020/05/21	1	18.55	0	0.00	18.60	1	15,507	0.01%
2020/05/20	0	0.00	2	18.50	18.50	-2	15,472	-0.01%
2020/05/19	1	18.50	0	0.00	18.50	1	15,477	0.01%
2020/05/18	2	18.45	2	18.55	18.45	0	15,490	0.00%
2020/05/15	14	18.46	0	0.00	18.45	14	15,571	0.09%
2020/05/14	5	18.66	0	0.00	18.60	5	15,371	0.03%
2020/05/13	3	19.00	15	19.00	19.00	-12	15,291	-0.08%
2020/05/12	7	18.86	0	0.00	18.80	7	15,227	0.05%
2020/05/11	1	18.90	10	18.95	18.80	-9	15,188	-0.06%
2020/05/07	0	0.00	2	18.80	18.70	-2	15,020	-0.01%
2020/05/05	0	0.00	2	18.68	18.65	-2	14,941	-0.01%
2020/05/04	3	18.62	20	18.70	18.60	-17	14,921	-0.11%
2020/04/30	9	19.03	25	19.05	19.10	-16	14,818	-0.11%
2020/04/29	6	19.01	12	19.04	19.10	-6	14,753	-0.04%
2020/04/28	20	19.00	6	18.98	18.95	14	14,786	0.09%
2020/04/27	3	18.70	13	18.88	18.90	-10	15,015	-0.07%
2020/04/24	1	18.55	1	18.70	18.55	0	14,964	0.00%
2020/04/23	10	18.62	2	18.70	18.75	8	14,936	0.05%
2020/04/21	7	18.34	147	18.32	18.45	-140	14,599	-0.96%	大賣/鉅額交易
2020/04/20	3	18.67	0	0.00	18.70	3	14,385	0.02%
2020/04/17	27	18.93	15	18.91	18.70	12	14,279	0.08%
2020/04/16	15	18.74	11	18.76	18.85	4	14,118	0.03%
2020/04/15	109	18.85	21	18.80	18.85	88	13,974	0.63%	大買/
2020/04/14	3	18.60	24	18.51	18.55	-21	13,737	-0.15%
2020/04/13	0	0.00	2	18.25	18.35	-2	13,580	-0.01%
2020/04/10	2	18.25	0	0.00	18.30	2	13,588	0.01%
2020/04/09	11	18.25	10	18.29	18.30	1	13,617	0.01%
2020/04/08	2	18.10	12	18.24	18.10	-10	13,490	-0.07%
2020/04/07	2	17.95	11	18.10	18.10	-9	13,391	-0.07%
2020/04/06	1	18.05	6	18.05	18.10	-5	13,184	-0.04%
2020/04/01	1	17.60	3	17.68	17.75	-2	12,974	-0.02%
2020/03/31	6	17.78	16	17.86	17.30	-10	12,808	-0.08%
2020/03/30	9	17.30	4	17.24	17.30	5	12,491	0.04%
2020/03/27	43	17.41	32	17.45	17.40	11	12,423	0.09%
2020/03/26	21	17.25	31	17.21	17.20	-10	12,348	-0.08%
2020/03/25	14	17.17	3	17.17	17.15	11	12,456	0.09%
2020/03/24	0	0.00	11	16.39	16.40	-11	12,272	-0.09%
2020/03/23	34.4	15.58	12	15.81	15.50	22.4	12,403	0.18%
2020/03/20	12	16.11	13	16.19	16.20	-1	12,425	-0.01%
2020/03/19	73	15.81	59	15.86	15.70	14	12,163	0.12%
2020/03/18	32	16.43	19	16.40	16.50	13	11,735	0.11%
2020/03/17	20	16.44	7	16.60	16.50	13	11,487	0.11%
2020/03/16	17	16.90	2	16.95	16.75	15	11,272	0.13%
2020/03/13	63	16.61	18	16.60	17.10	45	11,112	0.40%
2020/03/12	36	17.39	7	17.29	17.20	29	10,597	0.27%
2020/03/11	11	17.87	2	17.90	17.85	9	10,275	0.09%
2020/03/10	17	17.74	20	17.87	17.90	-3	10,250	-0.03%
2020/03/09	13	17.93	7	17.97	17.90	6	10,060	0.06%
2020/03/06	15	18.05	0	0.00	18.05	15	9,760	0.15%
2020/03/05	5	18.12	10	18.20	18.15	-5	9,657	-0.05%
2020/03/04	2.1	18.10	0	0.00	18.20	2.1	9,640	0.02%
2020/03/03	7	18.20	0	0.00	18.15	7	9,605	0.07%
2020/03/02	13	18.11	2	18.25	18.10	11	9,672	0.11%
2020/02/27	7	18.39	2	18.40	18.45	5	10,656	0.05%
2020/02/26	1	18.15	1	18.35	18.40	0	10,624	0.00%
2020/02/25	1	18.20	4	18.20	18.20	-3	10,569	-0.03%
2020/02/24	8	18.31	1	18.30	18.30	7	10,610	0.07%
2020/02/21	5	18.37	0	0.00	18.45	5	10,687	0.05%
2020/02/20	3	18.38	5	18.40	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	25	18.39	2	18.35	18.40	23	10,882	0.21%
2020/02/14	3	18.60	0	0.00	18.55	3	10,987	0.03%
2020/02/13	2	18.53	0	0.00	18.50	2	11,123	0.02%
2020/02/12	3	18.48	1	18.50	18.55	2	11,234	0.02%
2020/02/10	1	18.40	0	0.00	18.40	1	11,380	0.01%
2020/02/07	0	0.00	1	18.50	18.55	-1	11,651	-0.01%
2020/02/06	0	0.00	2	18.48	18.60	-2	12,424	-0.02%
2020/02/04	0	0.00	4	18.40	18.40	-4	12,713	-0.03%
2020/02/03	1	18.05	7	18.07	18.15	-6	12,822	-0.05%
2020/01/31	0	0.00	41	18.40	18.35	-41	12,770	-0.32%
2020/01/30	13	18.53	40	18.53	18.35	-27	12,702	-0.21%
2020/01/20	2	19.15	0	0.00	19.10	2	12,399	0.02%
2020/01/14	1	18.95	4	18.91	18.95	-3	12,613	-0.02%
2020/01/13	2	18.90	0	0.00	18.90	2	12,635	0.02%
2020/01/10	1	18.75	1	18.85	18.75	0	12,688	0.00%
2020/01/09	0	0.00	10	18.75	18.80	-10	12,872	-0.08%
2020/01/08	1.2	18.65	0	0.00	18.60	1.2	13,033	0.01%
2020/01/07	5	18.80	0	0.00	18.75	5	13,095	0.04%
2020/01/06	1	18.80	11	18.78	18.90	-10	13,147	-0.08%
2020/01/03	2	18.88	1	18.85	18.90	1	13,223	0.01%
2020/01/02	8	18.90	0	0.00	18.85	8	13,254	0.06%
2019/12/30	4	18.95	0	0.00	18.95	4	13,279	0.03%
2019/12/27	10	18.98	0	0.00	19.00	10	13,303	0.08%
2019/12/23	0	0.00	6	19.00	19.00	-6	13,349	-0.04%
2019/12/20	0	0.00	3	19.00	19.00	-3	13,328	-0.02%
2019/12/19	2	18.85	1	18.95	18.95	1	13,215	0.01%
2019/12/18	2	18.80	0	0.00	19.00	2	13,142	0.02%
2019/12/17	4.1	18.86	10	18.90	19.00	-5.9	12,963	-0.05%
2019/12/16	0	0.00	6	18.80	18.85	-6	12,788	-0.05%
2019/12/13	0	0.00	25	18.83	18.85	-25	12,756	-0.20%
2019/12/12	0	0.00	1	18.80	18.75	-1	12,662	-0.01%
2019/12/11	9	18.62	0	0.00	18.70	9	12,643	0.07%
2019/12/10	2	18.68	0	0.00	18.75	2	12,621	0.02%
2019/12/09	2	18.80	5	18.85	18.90	-3	12,554	-0.02%
2019/12/06	5	18.85	1	18.85	18.85	4	12,692	0.03%
2019/12/05	4	18.83	4	18.89	18.90	0	12,656	0.00%
2019/12/04	0	0.00	7	18.79	18.85	-7	12,621	-0.06%
2019/12/03	0	0.00	3	18.77	18.80	-3	12,693	-0.02%
2019/12/02	7	18.60	2	18.70	18.70	5	12,720	0.04%
2019/11/28	1	18.75	7	18.78	18.90	-6	12,702	-0.05%
2019/11/27	8	18.80	11	18.82	18.70	-3	12,805	-0.02%
2019/11/26	2	18.85	14	18.98	18.75	-12	12,767	-0.09%
2019/11/25	1.3	18.86	1	18.80	18.90	0.3	11,634	0.00%
2019/11/22	2	18.90	6	18.85	18.90	-4	11,714	-0.03%
2019/11/21	0	0.00	2	18.85	18.90	-2	11,761	-0.02%
2019/11/20	5	18.95	18	18.99	19.00	-13	11,701	-0.11%
2019/11/19	0	0.00	11	18.90	18.90	-11	11,818	-0.09%
2019/11/18	0	0.00	6	18.76	18.90	-6	11,891	-0.05%
2019/11/15	6	18.63	0	0.00	18.55	6	11,897	0.05%
2019/11/14	1	18.50	0	0.00	18.50	1	11,920	0.01%
2019/11/13	6	18.35	0	0.00	18.30	6	12,032	0.05%
2019/11/12	7	18.47	0	0.00	18.45	7	12,326	0.06%
2019/11/08	2	18.75	3	18.80	18.80	-1	12,197	-0.01%
2019/11/07	21	18.75	0	0.00	18.70	21	12,095	0.17%
2019/11/06	11	18.80	10	18.75	18.70	1	11,995	0.01%
2019/11/05	7.4	19.10	19.2	19.02	19.05	-11.8	11,818	-0.10%
2019/11/04	7	18.30	42	18.42	18.50	-35	11,147	-0.31%
2019/10/30	5	18.15	0	0.00	18.20	5	10,954	0.05%
2019/10/29	8	18.27	0	0.00	18.25	8	10,925	0.07%
2019/10/28	2	18.30	6	18.32	18.30	-4	10,823	-0.04%
2019/10/25	5	18.26	2	18.20	18.30	3	10,722	0.03%
2019/10/24	1	18.15	3	18.28	18.25	-2	10,714	-0.02%
2019/10/23	10	18.25	0	0.00	18.25	10	10,716	0.09%
2019/10/22	2	18.15	9	18.22	18.10	-7	10,629	-0.07%
2019/10/21	11	18.05	0	0.00	18.10	11	10,523	0.10%
2019/10/18	5	17.97	1	18.00	17.90	4	10,529	0.04%
2019/10/17	9	17.78	0	0.00	17.90	9	10,518	0.09%
2019/10/16	5	17.82	12	17.85	17.85	-7	10,294	-0.07%
2019/10/15	6	17.78	0	0.00	17.80	6	10,153	0.06%
2019/10/14	2	17.88	7	17.90	17.90	-5	10,099	-0.05%
2019/10/09	9	17.75	1	17.80	17.70	8	10,220	0.08%
2019/10/08	1	17.90	1	17.95	17.85	0	10,332	0.00%
2019/10/07	10	17.80	5	17.75	17.80	5	10,323	0.05%
2019/10/02	0	0.00	1	18.00	17.95	-1	10,382	-0.01%
2019/10/01	1	18.10	0	0.00	18.10	1	10,359	0.01%
2019/09/27	20	17.98	0	0.00	17.90	20	10,344	0.19%
2019/09/25	2	18.15	2	18.18	18.10	0	10,315	0.00%
2019/09/24	11	18.29	14	18.36	18.30	-3	10,386	-0.03%
2019/09/20	6	18.06	0	0.00	18.05	6	10,415	0.06%
2019/09/19	7	18.21	0	0.00	18.20	7	10,277	0.07%
2019/09/18	1	18.30	1	18.30	18.30	0	10,329	0.00%
2019/09/17	5	18.25	0	0.00	18.30	5	10,361	0.05%
2019/09/16	1	18.20	0	0.00	18.35	1	10,594	0.01%
2019/09/12	3	18.32	3	18.42	18.40	0	10,709	0.00%
2019/09/09	2	18.15	0	0.00	18.25	2	10,562	0.02%
2019/09/06	9	18.14	0	0.00	18.20	9	10,503	0.09%
2019/09/05	3	18.18	0	0.00	18.10	3	10,408	0.03%
2019/09/04	3	17.88	4	17.85	18.00	-1	10,261	-0.01%
2019/09/03	22	17.99	0	0.00	17.90	22	10,260	0.21%
2019/09/02	0	0.00	3	18.08	18.05	-3	10,403	-0.03%
2019/08/30	3	17.85	1	17.95	17.95	2	10,282	0.02%
2019/08/29	3	17.67	6	17.68	17.80	-3	10,150	-0.03%
2019/08/28	2.4	17.60	0	0.00	17.65	2.4	10,077	0.02%
2019/08/27	3	17.63	5.3	17.61	17.60	-2.3	10,051	-0.02%
2019/08/26	1	17.45	1	17.50	17.50	0	10,022	0.00%
2019/08/23	5	17.65	1	17.70	17.70	4	10,014	0.04%
2019/08/22	34	17.46	1	17.45	17.50	33	10,016	0.33%
2019/08/21	10	17.66	0	0.00	17.55	10	10,063	0.10%
2019/08/20	5.2	17.84	1	17.85	17.65	4.2	9,838	0.04%
2019/08/19	4	17.88	0	0.00	17.80	4	9,671	0.04%
2019/08/16	4	17.80	0	0.00	17.85	4	9,614	0.04%
2019/08/15	21	17.77	5	17.80	17.65	16	9,373	0.17%
2019/08/14	9	18.30	2	18.25	18.15	7	9,001	0.08%
2019/08/13	4	18.45	1	18.45	18.45	3	8,776	0.03%
2019/08/12	1	18.45	10	18.60	18.55	-9	8,830	-0.10%
2019/08/08	2	18.55	0	0.00	18.60	2	8,871	0.02%
2019/08/07	1	18.35	2	18.60	18.50	-1	8,997	-0.01%
2019/08/06	6	18.22	0	0.00	18.55	6	9,133	0.07%
2019/08/05	0	0.00	6	18.63	18.60	-6	9,144	-0.07%
2019/08/02	1	18.95	2	18.80	18.85	-1	9,185	-0.01%
2019/07/30	3	19.20	0	0.00	19.25	3	9,084	0.03%
2019/07/26	2	19.20	5	19.30	19.15	-3	9,295	-0.03%
2019/07/24	0	0.00	13	19.30	19.30	-13	9,258	-0.14%
2019/07/22	1	19.15	0	0.00	19.05	1	9,252	0.01%
2019/07/19	0	0.00	5	19.15	19.20	-5	9,203	-0.05%
2019/07/18	0	0.00	40	19.28	19.30	-40	9,223	-0.43%
2019/07/15	18	19.41	5	19.33	19.45	13	9,360	0.14%
2019/07/12	1	20.35	1	20.45	20.45	0	9,324	0.00%
2019/07/11	3	20.35	3	20.40	20.35	0	9,311	0.00%
2019/07/10	10	20.25	0	0.00	20.25	10	9,354	0.11%
2019/07/09	18	20.22	0	0.00	20.30	18	9,387	0.19%
2019/07/08	9	20.38	11	20.20	20.30	-2	9,347	-0.02%
2019/07/05	3	20.48	0	0.00	20.50	3	9,376	0.03%
2019/07/04	10	20.50	1	20.50	20.55	9	9,477	0.09%
2019/07/03	1	20.50	0	0.00	20.45	1	9,512	0.01%
2019/07/02	3	20.55	0	0.00	20.60	3	9,677	0.03%
2019/07/01	0	0.00	9	20.56	20.50	-9	9,702	-0.09%
2019/06/28	0	0.00	1	20.35	20.35	-1	9,609	-0.01%
2019/06/27	1	20.25	59	20.23	20.25	-58	9,603	-0.60%
2019/06/21	1	20.15	9	20.17	20.15	-8	9,617	-0.08%
2019/06/20	1	20.15	88	20.09	20.00	-87	9,600	-0.91%
2019/06/19	0	0.00	4	19.96	20.00	-4	9,485	-0.04%
2019/06/17	2	19.80	0	0.00	19.80	2	9,375	0.02%
2019/06/14	8	19.85	6	19.85	19.85	2	9,431	0.02%
2019/06/11	0	0.00	1	19.90	19.95	-1	9,714	-0.01%
2019/06/10	0	0.00	1	19.85	19.85	-1	9,677	-0.01%
2019/06/04	0	0.00	1	19.50	19.50	-1	9,617	-0.01%
2019/05/31	0	0.00	12	19.55	19.65	-12	9,709	-0.12%
2019/05/29	5	19.05	0	0.00	19.15	5	9,717	0.05%
2019/05/28	1	19.10	0	0.00	19.05	1	10,020	0.01%
2019/05/27	2	19.05	1	19.00	19.05	1	10,087	0.01%
2019/05/24	2	18.98	0	0.00	19.00	2	10,163	0.02%
2019/05/16	2	18.85	0	0.00	18.75	2	10,203	0.02%
2019/05/15	8	18.83	0	0.00	18.85	8	10,200	0.08%
2019/05/14	111	18.82	0	0.00	19.10	111	10,188	1.09%	大買/鉅額交易
2019/05/13	4	19.28	0	0.00	19.20	4	10,044	0.04%
2019/05/10	2	19.43	2	19.50	19.50	0	10,174	0.00%
2019/05/09	1	19.55	2	19.45	19.35	-1	10,223	-0.01%
2019/05/08	1	19.65	1	19.70	19.65	0	10,250	0.00%
2019/05/07	4	19.74	3	19.90	19.90	1	10,474	0.01%
2019/05/06	14	19.65	6	19.59	19.60	8	10,626	0.08%
2019/05/03	2	19.95	10	19.95	20.00	-8	10,420	-0.08%
2019/05/02	2	19.95	1	19.95	19.90	1	10,420	0.01%
2019/04/30	2	19.95	0	0.00	19.95	2	10,445	0.02%
2019/04/29	8	19.88	0	0.00	19.90	8	10,433	0.08%
2019/04/26	5	19.74	0	0.00	19.85	5	10,405	0.05%
2019/04/25	2	19.80	0	0.00	19.80	2	10,411	0.02%
2019/04/24	4	19.80	2	19.85	19.85	2	10,465	0.02%
2019/04/23	2	19.55	15	19.60	19.70	-13	10,416	-0.12%
2019/04/22	0	0.00	3	19.75	19.70	-3	10,346	-0.03%
2019/04/19	2	19.63	0	0.00	19.60	2	10,338	0.02%
2019/04/17	40	19.50	8	19.48	19.50	32	10,327	0.31%
2019/04/16	8	19.34	2	19.35	19.35	6	10,112	0.06%
2019/04/15	2	19.35	0	0.00	19.45	2	10,097	0.02%
2019/04/12	2	19.30	0	0.00	19.25	2	10,076	0.02%
2019/04/11	9	19.52	13	19.40	19.35	-4	10,102	-0.04%
2019/04/10	4	19.51	0	0.00	19.55	4	10,053	0.04%
2019/04/09	0	0.00	21	19.40	19.50	-21	9,955	-0.21%
2019/04/08	4	19.40	0	0.00	19.50	4	9,935	0.04%
2019/04/03	1	19.10	37	19.10	19.15	-36	9,729	-0.37%
2019/04/02	1	19.05	0	0.00	19.10	1	9,683	0.01%
2019/04/01	2	19.05	0	0.00	19.05	2	9,660	0.02%
2019/03/29	0	0.00	3	19.02	19.15	-3	9,531	-0.03%
2019/03/28	8	18.99	0	0.00	19.00	8	9,485	0.08%
2019/03/27	3	19.00	0	0.00	19.00	3	9,500	0.03%
2019/03/25	10	18.75	0	0.00	18.85	10	9,456	0.11%
2019/03/22	5	19.05	5	19.05	19.10	0	9,221	0.00%
2019/03/21	10	19.00	6	19.00	19.00	4	9,203	0.04%
2019/03/19	1	19.00	0	0.00	19.00	1	9,244	0.01%
2019/03/18	37	18.93	0	0.00	19.00	37	9,209	0.40%
2019/03/14	2	18.80	0	0.00	18.80	2	9,137	0.02%
2019/03/04	1	18.95	7.4	18.93	18.95	-6.4	9,568	-0.07%
2019/02/27	1	19.00	8	19.05	19.10	-7	9,392	-0.07%
2019/02/26	3	18.80	9	18.74	18.80	-6	9,065	-0.07%
2019/02/25	2	18.38	0.2	18.45	18.45	1.8	8,678	0.02%
2019/02/22	11	18.34	0	0.00	18.35	11	8,646	0.13%
2019/02/19	0.4	18.30	4	18.30	18.30	-3.6	8,623	-0.04%
2019/02/18	1	18.20	1	18.25	18.20	0	8,650	0.00%
2019/02/15	3	18.13	0	0.00	18.10	3	8,676	0.03%
2019/02/14	6	18.23	0	0.00	18.15	6	8,603	0.07%
2019/02/13	28	18.23	0	0.00	18.35	28	8,586	0.33%
2019/02/12	31	18.43	0	0.00	18.45	31	8,516	0.36%
2019/02/11	4	18.39	7	18.41	18.50	-3	8,457	-0.04%
2019/01/30	0	0.00	2	18.18	18.20	-2	8,245	-0.02%
2019/01/29	1	18.05	0	0.00	18.10	1	8,079	0.01%
2019/01/28	5	17.93	7	18.00	18.10	-2	7,968	-0.03%
2019/01/25	2	17.80	2	17.80	17.80	0	7,712	0.00%
2019/01/21	0	0.00	2	17.65	17.65	-2	7,579	-0.03%
2019/01/18	1	17.55	0	0.00	17.55	1	7,593	0.01%
2019/01/17	6	17.54	0	0.00	17.50	6	7,598	0.08%
2019/01/15	4	17.50	0	0.00	17.50	4	7,662	0.05%
2019/01/11	0	0.00	1	17.60	17.60	-1	7,776	-0.01%
2019/01/09	0	0.00	3	17.57	17.60	-3	7,801	-0.04%
2019/01/04	5	17.18	0	0.00	17.10	5	7,823	0.06%
2019/01/03	2	17.40	0	0.00	17.40	2	8,101	0.02%
2019/01/02	1	17.60	0	0.00	17.45	1	8,116	0.01%
2018/12/25	2	17.40	0	0.00	17.60	2	8,225	0.02%
2018/12/19	0	0.00	15	17.63	17.65	-15	8,293	-0.18%
2018/12/17	2	17.53	12	17.55	17.50	-10	8,429	-0.12%
2018/12/14	3	17.60	0	0.00	17.60	3	8,452	0.04%
2018/12/13	5	17.70	5	17.60	17.80	0	8,436	0.00%
2018/12/07	0	0.00	25	17.51	17.55	-25	8,196	-0.31%
2018/12/06	8	17.58	1	17.50	17.55	7	8,204	0.09%
2018/12/05	2	17.78	0	0.00	17.80	2	7,978	0.03%
2018/12/04	28	17.99	3	17.92	17.90	25	7,972	0.31%
2018/12/03	0	0.00	3	17.90	17.90	-3	7,930	-0.04%
2018/11/30	0	0.00	1	17.70	17.60	-1	7,810	-0.01%
2018/11/29	0	0.00	3	17.77	17.50	-3	7,609	-0.04%
2018/11/28	0	0.00	2	17.65	17.70	-2	7,528	-0.03%
2018/11/27	0	0.00	1	17.40	17.65	-1	7,466	-0.01%
2018/11/26	0	0.00	1	17.65	17.45	-1	7,428	-0.01%
2018/11/22	0	0.00	10	17.50	17.40	-10	7,448	-0.13%
2018/11/21	0	0.00	12	17.40	17.45	-12	7,545	-0.16%
2018/11/19	1	17.60	1	17.75	17.70	0	7,908	0.00%
2018/11/16	1	17.70	1	17.70	17.70	0	7,947	0.00%
2018/11/13	1	17.25	0	0.00	17.45	1	7,964	0.01%
2018/11/09	2	17.43	1	17.45	17.45	1	7,957	0.01%
2018/11/08	0	0.00	1	18.05	17.80	-1	7,919	-0.01%
2018/11/07	0	0.00	1	17.75	17.85	-1	7,877	-0.01%
2018/11/06	2	17.45	0	0.00	17.45	2	7,924	0.03%
2018/11/01	1	17.00	0	0.00	17.20	1	8,172	0.01%
2018/10/30	2	16.80	0	0.00	16.85	2	8,051	0.02%
2018/10/29	0	0.00	4.1	16.71	16.90	-4.1	8,124	-0.05%
2018/10/26	7	16.78	6	16.88	16.75	1	8,220	0.01%
2018/10/25	5	16.78	0	0.00	16.85	5	8,255	0.06%
2018/10/24	5	16.94	19	17.00	17.00	-14	8,291	-0.17%
2018/10/23	2	17.05	10	17.15	17.05	-8	8,272	-0.10%
2018/10/22	2	17.15	0	0.00	17.10	2	8,235	0.02%
2018/10/19	13	17.13	0	0.00	17.15	13	8,188	0.16%
2018/10/18	0	0.00	10	17.25	17.20	-10	8,116	-0.12%
2018/10/17	2	17.55	0	0.00	17.45	2	8,199	0.02%
2018/10/16	8	17.43	0	0.00	17.35	8	8,387	0.10%
2018/10/15	12	17.35	0	0.00	17.40	12	8,438	0.14%
2018/10/12	5	17.28	0	0.00	17.65	5	8,395	0.06%
2018/10/11	18	17.70	3	17.62	17.45	15	8,529	0.18%
2018/10/09	13	18.49	0	0.00	18.45	13	8,235	0.16%
2018/10/08	31	18.50	0	0.00	18.55	31	8,276	0.37%
2018/10/05	20	18.40	0	0.00	18.50	20	8,319	0.24%
2018/10/04	43	18.65	0	0.00	18.60	43	8,239	0.52%
2018/09/21	21	18.80	1	18.70	18.80	20	8,301	0.24%
2018/09/20	23	18.81	0	0.00	18.90	23	8,244	0.28%
2018/09/13	0	0.00	8	18.85	18.80	-8	8,637	-0.09%
2018/09/12	1	18.65	0	0.00	18.75	1	8,752	0.01%
2018/09/10	0	0.00	1	18.75	18.65	-1	9,576	-0.01%
2018/09/05	2	19.10	0	0.00	19.00	2	9,722	0.02%
2018/09/04	1	19.30	0	0.00	19.30	1	9,746	0.01%
2018/08/30	1	19.10	0	0.00	19.10	1	9,885	0.01%
2018/08/29	5	19.10	0	0.00	19.20	5	9,937	0.05%
2018/08/28	3	19.17	0	0.00	19.20	3	10,043	0.03%
2018/08/27	2	19.05	0	0.00	19.15	2	9,975	0.02%
2018/08/23	4	18.55	2	18.58	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	12	18.65	0	0.00	18.70	12	9,717	0.12%
2018/08/17	1	18.85	0	0.00	18.85	1	9,630	0.01%
2018/08/16	15	18.70	0	0.00	18.85	15	9,611	0.16%
2018/08/14	3	18.80	0	0.00	18.90	3	9,581	0.03%
2018/08/09	5	19.00	0	0.00	19.00	5	9,414	0.05%
2018/08/08	8	19.13	1	19.15	19.15	7	9,413	0.07%
2018/08/06	26	18.95	0	0.00	19.05	26	9,307	0.28%
2018/08/03	1	19.00	0	0.00	19.00	1	9,498	0.01%
2018/07/31	0	0.00	10	19.00	19.00	-10	9,834	-0.10%
2018/07/30	1	18.85	0	0.00	18.90	1	9,717	0.01%
2018/07/27	2	18.85	0	0.00	18.85	2	9,633	0.02%
2018/07/26	3	18.85	0	0.00	18.95	3	9,639	0.03%
2018/07/24	0	0.00	60	18.95	19.00	-60	9,781	-0.61%
2018/07/23	65	18.95	12	18.99	18.95	53	9,831	0.54%
2018/07/20	5	19.90	10	19.80	19.85	-5	9,736	-0.05%
2018/07/19	44	19.85	0	0.00	19.85	44	9,541	0.46%
2018/07/17	10	19.70	3	19.73	19.65	7	9,464	0.07%
2018/07/12	10	19.30	0	0.00	19.30	10	9,145	0.11%
2018/07/11	2	19.15	2	19.20	19.25	0	9,136	0.00%
2018/07/09	1	18.95	0	0.00	19.00	1	9,217	0.01%
2018/07/06	0	0.00	2	18.85	18.80	-2	9,303	-0.02%
2018/07/05	11	19.05	0	0.00	18.90	11	9,255	0.12%
2018/07/03	0	0.00	4	18.95	18.95	-4	9,544	-0.04%
2018/07/02	3	19.05	0	0.00	19.00	3	9,607	0.03%
2018/06/28	10	19.00	1	19.00	18.95	9	9,424	0.10%
2018/06/27	3	19.17	0	0.00	19.10	3	9,332	0.03%
2018/06/22	1	19.30	0	0.00	19.25	1	9,052	0.01%
2018/06/20	5	19.49	0	0.00	19.55	5	8,960	0.06%
2018/06/19	1	19.55	28	19.66	19.60	-27	8,889	-0.30%
2018/06/15	2	19.68	1	19.85	19.85	1	8,709	0.01%
2018/06/13	1	19.85	0	0.00	19.80	1	8,281	0.01%
2018/06/12	3	19.82	1	19.80	19.80	2	8,365	0.02%
2018/06/08	3	19.95	13	20.00	19.95	-10	8,284	-0.12%
2018/06/07	2	20.03	1	20.05	20.10	1	8,253	0.01%
2018/06/06	20	20.00	1	19.90	20.00	19	8,225	0.23%
2018/06/04	2	19.75	0	0.00	19.75	2	8,082	0.02%
2018/06/01	3	19.80	1	19.90	19.80	2	7,999	0.03%
2018/05/31	2	19.73	0	0.00	19.70	2	8,012	0.02%
2018/05/30	1	19.70	5	19.80	19.75	-4	7,769	-0.05%
2018/05/29	3	20.00	2	20.00	20.05	1	7,812	0.01%
2018/05/24	1	19.85	0	0.00	19.80	1	8,043	0.01%
2018/05/23	6	19.85	0	0.00	19.80	6	8,190	0.07%
2018/05/22	1	19.85	0	0.00	19.85	1	8,334	0.01%
2018/05/17	6	19.94	0	0.00	19.85	6	8,628	0.07%
2018/05/14	0	0.00	3	20.17	20.15	-3	9,130	-0.03%
2018/05/11	0	0.00	8	20.15	20.20	-8	9,149	-0.09%
2018/05/10	10	19.75	7	19.89	19.80	3	9,003	0.03%
2018/05/07	6	19.23	0	0.00	19.15	6	8,732	0.07%
2018/05/03	1	19.45	0	0.00	19.25	1	8,958	0.01%
2018/05/02	2	19.40	0	0.00	19.60	2	9,347	0.02%
2018/04/30	2	19.45	0	0.00	19.40	2	9,315	0.02%
2018/04/27	2	19.45	0	0.00	19.45	2	9,199	0.02%
2018/04/26	2	19.55	0.1	19.60	19.55	1.9	9,142	0.02%
2018/04/25	4	19.54	0	0.00	19.65	4	9,077	0.04%
2018/04/24	2	19.55	0	0.00	19.55	2	9,074	0.02%
2018/04/23	1.1	19.71	0	0.00	19.80	1.1	9,066	0.01%
2018/04/20	0	0.00	2	19.70	19.90	-2	9,074	-0.02%
2018/04/18	1	19.55	0	0.00	19.55	1	9,052	0.01%
2018/04/17	0	0.00	0	19.65	19.60	0	9,185	0.00%
2018/04/16	2	19.70	0	0.00	19.70	2	9,153	0.02%
2018/04/13	5	19.91	2	19.95	19.95	3	9,155	0.03%
2018/04/12	3	19.55	0	0.00	19.50	3	9,032	0.03%
2018/04/11	4	19.64	0	0.00	19.65	4	8,954	0.04%
2018/04/10	0	0.00	2	19.50	19.55	-2	9,028	-0.02%
2018/04/09	38	19.53	0	0.00	19.55	38	8,998	0.42%
2018/04/03	1	19.85	0	0.00	19.80	1	8,842	0.01%
2018/03/27	0	0.00	18.1	20.06	20.05	-18.1	8,714	-0.21%
2018/03/26	13	19.90	0	0.00	19.95	13	8,670	0.15%
2018/03/23	2	19.70	0	0.00	19.90	2	8,700	0.02%
2018/03/21	3	20.27	0	0.00	20.25	3	8,645	0.03%
2018/03/20	26	20.37	0	0.00	20.25	26	8,761	0.30%
2018/03/16	8	20.50	2	20.60	20.80	6	8,497	0.07%
2018/03/15	1	20.70	0	0.00	20.60	1	8,391	0.01%
2018/03/13	8	20.64	5	20.61	20.70	3	8,457	0.04%
2018/03/12	0	0.00	0.4	20.55	20.65	-0.4	8,523	0.00%
2018/03/09	2	20.48	0	0.00	20.40	2	8,513	0.02%
2018/03/08	1	20.25	0	0.00	20.35	1	8,510	0.01%
2018/03/07	1	20.20	1	20.30	20.30	0	8,536	0.00%
2018/03/05	0	0.00	1	20.15	20.10	-1	8,948	-0.01%
2018/02/27	2	20.08	0	0.00	20.10	2	8,903	0.02%
2018/02/26	1	20.30	0	0.00	20.15	1	8,778	0.01%
2018/02/22	5	19.87	0	0.00	19.80	5	8,689	0.06%
2018/02/21	0	0.00	2	20.08	20.20	-2	8,691	-0.02%
2018/02/12	4	19.78	0	0.00	19.75	4	8,700	0.05%
2018/02/07	2	20.15	0	0.00	20.10	2	8,787	0.02%
2018/02/06	14	19.93	0	0.00	19.80	14	8,814	0.16%
2018/02/05	1	20.95	1.1	20.91	20.90	-0.1	8,541	0.00%
2018/02/02	2	21.38	10	21.50	21.40	-8	8,838	-0.09%
2018/01/30	0	0.00	5	21.60	21.35	-5	8,911	-0.06%
2018/01/29	11	21.56	21	21.74	21.70	-10	8,862	-0.11%
2018/01/26	2	21.60	0	0.00	21.40	2	8,834	0.02%
2018/01/25	11	21.39	26	21.42	21.80	-15	8,693	-0.17%
2018/01/23	5	20.80	0	0.00	20.85	5	8,710	0.06%
2018/01/19	0	0.00	6	20.80	20.95	-6	8,918	-0.07%
2018/01/18	1	20.70	0	0.00	20.80	1	8,934	0.01%
2018/01/17	1	20.70	0.2	20.70	20.80	0.8	8,968	0.01%
2018/01/12	1	20.50	0	0.00	20.60	1	9,018	0.01%
2018/01/11	7	20.37	0	0.00	20.30	7	8,971	0.08%
2018/01/10	1	20.70	0	0.00	20.75	1	8,930	0.01%
2018/01/08	2	21.00	0	0.00	21.25	2	9,148	0.02%
2018/01/05	2	21.05	0	0.00	21.10	2	9,232	0.02%
2018/01/04	4	20.90	5	20.75	20.90	-1	9,393	-0.01%
2018/01/03	1	21.00	0	0.00	20.95	1	9,550	0.01%