仁寶 (2324)-合庫-高雄券商分點個股進出

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
35.50
漲跌
--
漲幅
0.00%
成交量
16,456張
產業
上市電腦週邊類股
1792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－合庫-高雄券商分點個股進出

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

合庫-高雄券商分點個股進出
合庫-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	13	35.10	3	35.32	35.50	10	32,093	0.03%
2024/04/24	11	35.44	0	0.00	35.50	11	32,671	0.03%
2024/04/23	0	0.00	2	34.83	34.50	-2	32,739	-0.01%
2024/04/22	5	34.55	6	34.30	34.20	-1	32,862	0.00%
2024/04/19	12	35.36	1	35.35	35.30	11	32,811	0.03%
2024/04/18	8	36.05	2	36.18	36.05	6	32,823	0.02%
2024/04/17	4	35.59	25	35.39	35.60	-21	33,090	-0.06%
2024/04/16	14	35.43	18	35.77	35.30	-4	33,636	-0.01%
2024/04/15	14	36.46	5	36.45	36.30	9	34,543	0.03%
2024/04/12	6	36.43	2	36.80	36.40	4	35,140	0.01%
2024/04/11	2	36.65	0	0.00	36.85	2	35,475	0.01%
2024/04/10	2	37.15	7	36.93	36.60	-5	36,142	-0.01%
2024/04/09	2	36.50	1	36.55	36.45	1	36,798	0.00%
2024/04/08	7	35.87	1	36.00	35.95	6	37,651	0.02%
2024/04/03	1	36.70	1	37.00	36.55	0	38,743	0.00%
2024/04/02	11	36.83	8	36.82	36.85	3	40,335	0.01%
2024/04/01	10.1	36.28	22	36.78	36.55	-11.9	42,947	-0.03%
2024/03/29	68	35.78	10	35.88	36.20	58	45,500	0.13%
2024/03/28	0	0.00	2	38.20	38.30	-2	46,371	0.00%
2024/03/27	11	38.20	0	0.00	38.10	11	47,113	0.02%
2024/03/26	10	37.95	18	38.21	37.90	-8	49,405	-0.02%
2024/03/25	22	38.72	12	38.84	38.55	10	53,777	0.02%
2024/03/22	13	38.37	31	38.98	38.65	-18	54,284	-0.03%
2024/03/21	1	38.45	11	38.39	38.40	-10	54,988	-0.02%
2024/03/20	16	38.15	57	38.11	37.90	-41	54,984	-0.07%
2024/03/19	2	37.13	1	37.30	37.20	1	55,002	0.00%
2024/03/18	9	36.89	5	36.80	36.90	4	55,410	0.01%
2024/03/15	61	36.41	78	36.69	37.00	-17	55,491	-0.03%
2024/03/14	1	36.70	6	36.95	36.65	-5	55,260	-0.01%
2024/03/13	5	36.89	8	37.23	36.70	-3	55,030	-0.01%
2024/03/12	35	36.70	1	36.85	37.20	34	54,872	0.06%
2024/03/11	4	36.94	0	0.00	36.90	4	54,603	0.01%
2024/03/08	4.5	37.00	1	36.60	36.65	3.5	54,474	0.01%
2024/03/07	34.2	36.63	3	36.53	36.55	31.2	54,118	0.06%
2024/03/06	9.1	37.69	0.1	37.80	37.55	9	53,599	0.02%
2024/03/05	16	37.68	7.1	37.97	37.80	8.9	53,461	0.02%
2024/03/04	85.2	38.69	163	39.34	38.00	-77.8	52,965	-0.15%	大賣/
2024/03/01	23.2	36.83	10	36.58	36.70	13.2	49,312	0.03%
2024/02/29	18	35.94	18.2	36.13	36.50	-0.2	49,162	0.00%
2024/02/27	43.2	36.95	31.6	37.44	36.50	11.6	48,643	0.02%
2024/02/26	0	0.00	1	35.90	36.00	-1	47,815	0.00%
2024/02/23	9	36.72	11.8	36.91	36.20	-2.8	47,759	-0.01%
2024/02/22	2	36.60	0	0.00	36.75	2	47,852	0.00%
2024/02/21	0	0.00	2	36.60	36.75	-2	47,736	0.00%
2024/02/20	5	36.68	5	36.73	36.80	0	47,744	0.00%
2024/02/19	15	36.47	13	36.60	36.90	2	47,640	0.00%
2024/02/16	11	36.70	7	36.61	36.85	4	47,432	0.01%
2024/02/15	3.1	35.46	0.5	35.70	35.80	2.6	46,988	0.01%
2024/02/05	38	36.13	1.5	35.97	35.90	36.5	46,768	0.08%
2024/02/02	4	36.00	3	36.23	35.80	1	46,629	0.00%
2024/02/01	1	36.00	13.5	36.15	36.40	-12.5	46,487	-0.03%
2024/01/30	23	36.46	0	0.00	36.00	23	46,228	0.05%
2024/01/29	23	35.87	26	36.24	36.35	-3	46,094	-0.01%
2024/01/26	46	35.64	9	35.86	35.50	37	45,936	0.08%
2024/01/25	10	37.42	37	37.35	37.20	-27	45,153	-0.06%
2024/01/24	39.7	37.12	5	37.07	36.85	34.7	44,784	0.08%
2024/01/23	27.3	37.35	9	37.51	37.55	18.3	44,688	0.04%
2024/01/22	38	37.25	47.3	37.38	37.60	-9.3	44,242	-0.02%
2024/01/19	26	35.36	37	35.48	36.30	-11	43,240	-0.03%
2024/01/18	17	35.41	7	34.94	34.80	10	42,754	0.02%
2024/01/17	6	34.76	3	34.77	34.55	3	42,118	0.01%
2024/01/16	8	35.03	7	35.13	35.00	1	41,998	0.00%
2024/01/15	20	35.83	2	36.25	35.55	18	41,748	0.04%
2024/01/12	28	35.49	2	35.60	35.60	26	41,713	0.06%
2024/01/11	11	35.98	9	36.03	36.10	2	41,571	0.00%
2024/01/10	12	36.18	82	36.24	35.85	-70	41,583	-0.17%
2024/01/09	11	37.36	10	37.91	36.95	1	41,042	0.00%
2024/01/08	9	37.80	37	37.97	37.75	-28	40,032	-0.07%
2024/01/05	38	36.89	11	37.47	36.95	27	39,758	0.07%
2024/01/04	22	37.38	10.4	37.38	37.30	11.6	39,379	0.03%
2024/01/03	39.4	38.48	31	38.43	38.10	8.4	38,862	0.02%
2024/01/02	20	39.06	20	39.02	39.55	0	38,130	0.00%
2023/12/29	33	39.61	28	39.90	39.85	5	37,329	0.01%
2023/12/28	91	39.44	52	39.36	38.95	39	36,084	0.11%
2023/12/27	198	40.03	124	40.32	40.20	74	34,511	0.21%	大買/大賣/
2023/12/26	61	38.71	88	38.47	39.05	-27	31,846	-0.08%
2023/12/25	44	36.73	34	37.09	37.10	10	29,191	0.03%
2023/12/22	55	36.22	23	36.13	36.10	32	27,245	0.12%
2023/12/21	55.1	36.86	26.7	36.98	36.70	28.4	26,262	0.11%
2023/12/20	32	36.49	116.5	37.00	37.40	-84.5	23,885	-0.35%	大賣/
2023/12/19	8	33.69	4	33.93	34.00	4	19,249	0.02%
2023/12/18	23	35.42	53	34.79	34.60	-30	18,792	-0.16%
2023/12/15	1	33.05	21.1	33.19	33.05	-20.1	17,746	-0.11%
2023/12/14	42	33.72	23.3	33.94	33.65	18.7	17,422	0.11%
2023/12/13	24	33.08	49	33.24	33.75	-25	16,926	-0.15%
2023/12/12	12	32.23	7	32.11	32.00	5	16,677	0.03%
2023/12/11	0	0.00	13	31.92	32.20	-13	16,723	-0.08%
2023/12/08	0	0.00	5	31.30	31.20	-5	16,423	-0.03%
2023/12/07	6	31.08	3	31.45	30.95	3	16,698	0.02%
2023/12/06	7	31.20	13	31.30	31.25	-6	16,978	-0.04%
2023/12/04	0	0.00	1	30.75	30.60	-1	17,041	-0.01%
2023/11/30	0	0.00	35	30.85	30.90	-35	17,485	-0.20%
2023/11/29	1	30.80	1	31.05	30.75	0	17,308	0.00%
2023/11/27	1	30.60	6	30.92	30.35	-5	18,073	-0.03%
2023/11/24	6	30.33	1	30.55	30.25	5	18,300	0.03%
2023/11/22	2	30.90	1	30.95	30.80	1	19,074	0.01%
2023/11/21	1	31.05	12	31.02	31.20	-11	19,818	-0.06%
2023/11/20	0	0.00	1	30.35	30.75	-1	20,759	0.00%
2023/11/17	0	0.00	1.1	30.26	30.35	-1.1	21,344	-0.01%
2023/11/16	0.1	30.10	0.5	30.18	30.00	-0.4	22,307	0.00%
2023/11/15	1.2	30.33	8	30.22	30.25	-6.9	23,218	-0.03%
2023/11/14	4	30.14	9	30.18	30.25	-5	24,883	-0.02%
2023/11/13	1	30.15	7	30.23	30.10	-6	27,522	-0.02%
2023/11/10	8	29.57	0	0.00	29.75	8	29,703	0.03%
2023/11/09	5	29.57	0	0.00	29.60	5	33,727	0.01%
2023/11/08	8	30.04	8.5	30.00	29.95	-0.5	35,377	0.00%
2023/11/07	5	29.28	3	29.40	29.40	2	35,719	0.01%
2023/11/06	0	0.00	2	29.75	29.80	-2	36,046	-0.01%
2023/11/03	1	28.85	0	0.00	28.95	1	36,127	0.00%
2023/11/02	5	29.10	0	0.00	29.10	5	36,526	0.01%
2023/11/01	0	0.00	12	28.64	28.70	-12	36,874	-0.03%
2023/10/31	0	0.00	2	28.05	28.05	-2	37,021	-0.01%
2023/10/30	5	28.84	0	0.00	28.80	5	37,252	0.01%
2023/10/27	2	29.55	0	0.00	29.05	2	37,367	0.01%
2023/10/25	2.1	29.48	0	0.00	29.05	2.1	38,055	0.01%
2023/10/24	0.1	29.15	1	29.05	29.45	-0.9	38,267	0.00%
2023/10/23	0	28.55	1	28.45	28.45	-1	38,367	0.00%
2023/10/20	1	28.95	0	0.00	28.80	1	39,091	0.00%
2023/10/19	0	0.00	1	29.05	29.25	-1	39,612	0.00%
2023/10/18	3.1	28.74	1.4	28.89	28.95	1.7	40,159	0.00%
2023/10/17	2	29.70	3	29.57	29.35	-1	40,677	0.00%
2023/10/16	20.2	29.75	27	29.56	29.50	-6.8	43,130	-0.02%
2023/10/13	14.2	30.03	10	30.03	30.20	4.2	46,846	0.01%
2023/10/12	1	30.65	0	0.00	30.80	1	48,229	0.00%
2023/10/11	0	0.00	1	30.75	30.80	-1	48,798	0.00%
2023/10/06	10	30.64	0	0.00	30.50	10	50,264	0.02%
2023/10/05	1	30.60	2	30.85	30.85	-1	50,285	0.00%
2023/10/04	2	30.35	15	30.37	30.50	-13	50,368	-0.03%
2023/10/03	3	30.90	9	30.94	30.90	-6	50,569	-0.01%
2023/10/02	38	30.94	1	31.30	30.90	37	50,758	0.07%
2023/09/28	1	30.65	11.2	30.84	30.70	-10.2	50,653	-0.02%
2023/09/27	1	30.70	1	30.90	31.00	0	50,576	0.00%
2023/09/26	2	30.60	3	30.85	30.70	-1	50,905	0.00%
2023/09/25	0	0.00	1	30.60	30.60	-1	51,029	0.00%
2023/09/22	2	30.63	2	30.60	30.85	0	51,327	0.00%
2023/09/21	14	30.30	11	30.39	30.55	3	51,904	0.01%
2023/09/20	4.5	30.61	0	0.00	30.55	4.5	51,754	0.01%
2023/09/19	1	30.85	10	31.08	30.95	-9	51,653	-0.02%
2023/09/18	2	31.18	1	31.15	31.05	1	51,861	0.00%
2023/09/15	0	0.00	1	31.90	31.80	-1	52,131	0.00%
2023/09/14	0	0.00	8	32.01	31.85	-8	52,095	-0.02%
2023/09/13	6	31.25	2	31.43	31.40	4	52,884	0.01%
2023/09/12	0	0.00	6	30.98	31.35	-6	54,129	-0.01%
2023/09/11	19	30.82	6	30.98	30.80	13	54,301	0.02%
2023/09/08	7	31.63	13	31.75	31.75	-6	54,225	-0.01%
2023/09/07	12	31.53	0	0.00	31.40	12	54,489	0.02%
2023/09/06	4.1	31.90	7	31.90	32.00	-2.9	54,459	-0.01%
2023/09/05	6	32.03	3	32.10	32.00	3	54,492	0.01%
2023/09/04	13.1	31.57	3	31.75	31.85	10.1	54,597	0.02%
2023/09/01	4	31.99	8	32.09	31.80	-4	54,596	-0.01%
2023/08/31	27	31.89	9	32.07	31.90	18	54,525	0.03%
2023/08/30	24	33.32	3	33.67	32.90	21	54,063	0.04%
2023/08/29	10	33.21	20	33.25	33.35	-10	54,588	-0.02%
2023/08/28	15.1	32.68	19	32.77	33.00	-3.9	54,608	-0.01%
2023/08/25	16	33.05	14	33.19	33.15	2	55,001	0.00%
2023/08/24	60.1	34.32	12	34.28	33.95	48.1	54,612	0.09%
2023/08/23	23	34.42	32	34.43	34.40	-9	54,144	-0.02%
2023/08/22	46	35.18	55	35.07	34.75	-9	54,201	-0.02%
2023/08/21	38	34.95	45	34.94	34.65	-7	53,634	-0.01%
2023/08/18	107.5	35.89	149.5	36.11	34.75	-42	53,128	-0.08%	大買/大賣/
2023/08/17	194	37.11	92	37.04	37.00	102	51,737	0.20%	大買/鉅額交易
2023/08/16	73	34.77	62	35.17	35.95	11	49,308	0.02%
2023/08/15	179.7	35.23	198.7	35.51	35.80	-19	47,305	-0.04%	大買/大賣/
2023/08/14	42.2	32.83	114.5	32.68	32.75	-72.3	43,592	-0.17%	大賣/
2023/08/11	4	30.60	13.1	30.65	30.75	-9.1	42,224	-0.02%
2023/08/10	10.5	30.14	0	0.00	30.00	10.5	42,016	0.03%
2023/08/09	0	0.00	9	31.47	31.55	-9	41,821	-0.02%
2023/08/08	2	30.95	33	31.21	31.40	-31	41,932	-0.07%
2023/08/07	6	30.88	15	30.92	30.95	-9	41,845	-0.02%
2023/08/04	0	0.00	5	30.03	30.05	-5	41,764	-0.01%
2023/08/02	17	29.49	4	29.45	29.45	13	41,937	0.03%
2023/08/01	9	30.04	22	30.29	30.30	-13	41,504	-0.03%
2023/07/31	58	31.07	22	30.49	30.45	36	41,356	0.09%
2023/07/28	2	31.00	29	31.09	31.30	-27	40,709	-0.07%
2023/07/27	30.5	31.23	4	31.51	30.95	26.5	40,510	0.07%
2023/07/26	6.5	31.32	11	31.65	31.65	-4.5	40,367	-0.01%
2023/07/25	17	32.36	22	32.05	31.80	-5	40,130	-0.01%
2023/07/24	9	31.39	22	31.41	31.65	-13	39,360	-0.03%
2023/07/21	10.5	30.55	36	30.70	31.05	-25.5	38,783	-0.07%
2023/07/20	45.1	30.87	55.1	30.54	30.45	-10	38,203	-0.03%
2023/07/19	148.5	31.96	150.2	31.48	31.10	-1.7	37,560	0.00%	大買/大賣/
2023/07/18	197.2	35.30	59.1	35.03	34.45	138.1	35,272	0.39%	大買/鉅額交易
2023/07/17	94	32.29	155	32.38	33.55	-61	31,798	-0.19%	大賣/
2023/07/14	105	30.40	83	30.40	30.50	22	30,673	0.07%	大買/
2023/07/13	70	30.44	69.2	30.67	30.55	0.8	30,077	0.00%
2023/07/12	2	29.43	16	29.40	29.55	-14	28,557	-0.05%
2023/07/11	19	28.66	22.2	28.81	28.95	-3.2	28,473	-0.01%
2023/07/10	41	28.85	30	28.51	28.70	11	28,477	0.04%
2023/07/07	27	29.09	16	29.00	29.20	11	28,339	0.04%
2023/07/06	4	29.60	4	29.90	29.80	0	28,080	0.00%
2023/07/05	12	30.32	2	29.95	30.05	10	27,977	0.04%
2023/07/04	12	30.01	19.1	30.28	30.25	-7.1	28,041	-0.03%
2023/07/03	2	29.40	11	29.73	29.70	-9	27,839	-0.03%
2023/06/30	33	29.21	17	28.95	29.25	16	27,788	0.06%
2023/06/29	4	29.84	68	29.34	29.50	-64	27,774	-0.23%
2023/06/27	62	28.67	14	28.79	28.75	48	27,184	0.18%
2023/06/26	14	29.06	2	29.10	29.10	12	27,173	0.04%
2023/06/21	1	29.20	6	29.08	29.35	-5	27,009	-0.02%
2023/06/20	63	28.74	119	28.80	28.90	-56	26,804	-0.21%	大賣/
2023/06/19	85	28.41	30	28.19	28.55	55	26,509	0.21%
2023/06/16	22	29.35	4	29.91	29.90	18	25,537	0.07%
2023/06/15	1	28.60	2	28.70	28.70	-1	24,314	0.00%
2023/06/14	8	28.68	0	0.00	28.55	8	24,163	0.03%
2023/06/13	4	28.99	6	28.96	29.00	-2	24,213	-0.01%
2023/06/12	5	28.40	0	0.00	28.50	5	23,926	0.02%
2023/06/09	2	28.68	86.4	28.79	28.85	-84.4	23,889	-0.35%
2023/06/08	61	28.21	12.8	28.23	28.20	48.2	23,909	0.20%
2023/06/07	1	28.20	5	28.30	28.45	-4	23,649	-0.02%
2023/06/06	2	28.13	2	27.98	28.00	0	23,409	0.00%
2023/06/05	32	28.26	3	28.48	28.25	29	23,204	0.12%
2023/06/02	17	27.95	33	28.33	28.40	-16	22,916	-0.07%
2023/06/01	28	27.27	9	27.11	27.30	19	22,195	0.09%
2023/05/31	19	27.44	5	27.55	27.85	14	21,705	0.06%
2023/05/30	16.4	27.65	3	27.78	27.55	13.4	20,963	0.06%
2023/05/29	9.2	28.19	32	28.42	28.15	-22.8	20,625	-0.11%
2023/05/26	7	27.39	10	27.50	27.55	-3	19,923	-0.02%
2023/05/25	4	26.89	4	26.98	27.35	0	19,340	0.00%
2023/05/24	2	26.70	105	26.42	27.00	-103	18,896	-0.55%	大賣/鉅額交易
2023/05/23	1	26.55	10	26.30	26.45	-9	18,417	-0.05%
2023/05/22	6	26.89	30	26.60	26.70	-24	18,037	-0.13%
2023/05/19	3	26.35	1	26.35	26.40	2	17,650	0.01%
2023/05/18	1	26.65	2	26.60	26.45	-1	17,539	-0.01%
2023/05/17	2	26.40	6.3	26.26	26.35	-4.3	17,261	-0.02%
2023/05/16	3	25.78	2	25.98	26.00	1	16,926	0.01%
2023/05/15	5	25.85	4	25.85	25.90	1	16,867	0.01%
2023/05/12	1	25.80	13.5	25.76	25.85	-12.5	16,744	-0.07%
2023/05/11	1	25.80	13.5	25.76	25.85	-12.5	16,429	-0.08%
2023/05/10	2	25.43	11	25.51	25.60	-9	16,053	-0.06%
2023/05/09	1	25.35	18	25.22	25.35	-17	15,868	-0.11%
2023/05/08	0.4	24.35	5	24.51	24.60	-4.6	15,673	-0.03%
2023/05/05	0	0.00	5	24.00	24.15	-5	15,584	-0.03%
2023/05/04	1	24.20	0	0.00	24.15	1	15,642	0.01%
2023/05/03	2	24.38	0	0.00	24.40	2	15,683	0.01%
2023/05/02	0.6	24.27	0	0.00	24.30	0.6	15,828	0.00%
2023/04/28	1	23.95	3	23.95	23.95	-2	15,869	-0.01%
2023/04/26	1	23.70	1	23.75	23.75	0	15,773	0.00%
2023/04/25	6	23.72	1	23.70	23.70	5	15,642	0.03%
2023/04/24	10	23.95	0	0.00	23.95	10	15,494	0.06%
2023/04/21	0	0.00	6	24.55	24.40	-6	15,237	-0.04%
2023/04/20	23	24.25	0	0.00	24.15	23	14,956	0.15%
2023/04/19	142	25.69	91.2	25.64	25.65	50.8	14,496	0.35%	大買/
2023/04/18	6	25.08	17	25.11	25.15	-11	13,798	-0.08%
2023/04/17	8	25.14	7	25.19	25.15	1	13,663	0.01%
2023/04/14	18	25.36	0.5	25.35	25.25	17.5	13,369	0.13%
2023/04/12	0	0.00	1	25.70	25.75	-1	13,085	-0.01%
2023/04/11	2	25.68	6	25.71	25.75	-4	12,964	-0.03%
2023/04/10	3	25.70	7	25.67	25.65	-4	12,817	-0.03%
2023/04/07	2.6	25.45	2	25.60	25.65	0.6	12,730	0.00%
2023/04/06	1	25.45	5	25.24	25.45	-4	12,503	-0.03%
2023/03/31	0	0.00	2	25.25	25.25	-2	12,322	-0.02%
2023/03/30	2	24.95	74	25.05	25.25	-72	12,469	-0.58%
2023/03/29	0	0.00	29	24.80	24.80	-29	12,536	-0.23%
2023/03/28	1	24.70	0	0.00	24.70	1	12,867	0.01%
2023/03/27	0	0.00	4	24.80	24.75	-4	13,389	-0.03%
2023/03/24	0	0.00	26	24.84	24.70	-26	13,798	-0.19%
2023/03/23	1	24.85	0	0.00	24.85	1	13,642	0.01%
2023/03/22	0	0.00	13	24.66	24.70	-13	13,471	-0.10%
2023/03/21	1	24.30	0	0.00	24.30	1	13,442	0.01%
2023/03/20	0	0.00	3	23.95	24.00	-3	13,388	-0.02%
2023/03/17	0	0.00	4	24.11	24.20	-4	13,338	-0.03%
2023/03/16	7	24.10	2	24.10	24.20	5	13,026	0.04%
2023/03/15	2	24.35	0	0.00	24.25	2	12,778	0.02%
2023/03/14	2	24.45	0	0.00	24.35	2	12,691	0.02%
2023/03/13	0	0.00	10	24.63	24.65	-10	12,629	-0.08%
2023/03/10	1	24.75	1.1	24.56	24.65	-0.1	12,437	0.00%
2023/03/09	0.5	24.75	0.3	24.65	24.75	0.2	12,385	0.00%
2023/03/02	1	24.30	0	0.00	24.25	1	12,801	0.01%
2023/03/01	0	0.00	1	24.25	24.25	-1	12,786	-0.01%
2023/02/24	5	24.15	4	24.23	24.15	1	12,860	0.01%
2023/02/23	0	0.00	3	24.20	24.15	-3	12,846	-0.02%
2023/02/21	0	0.00	1	23.55	23.65	-1	12,798	-0.01%
2023/02/20	0	0.00	6	23.52	23.60	-6	12,920	-0.05%
2023/02/17	1	23.50	0	0.00	23.55	1	13,002	0.01%
2023/02/16	0	0.00	26	23.60	23.50	-26	13,193	-0.20%
2023/02/15	2	23.45	0	0.00	23.50	2	13,040	0.02%
2023/02/14	3	23.70	6	23.55	23.50	-3	12,968	-0.02%
2023/02/13	1	23.70	0	0.00	23.70	1	12,924	0.01%
2023/02/10	3	23.58	0.5	23.60	23.45	2.5	12,848	0.02%
2023/02/08	10	23.58	6	23.53	23.50	4	12,855	0.03%
2023/02/07	1	23.50	2	23.63	23.60	-1	12,873	-0.01%
2023/02/06	0	0.00	22.2	23.38	23.40	-22.2	12,765	-0.17%
2023/02/02	2	22.90	0	0.00	23.05	2	12,592	0.02%
2023/02/01	1	22.80	1.1	22.85	22.80	-0.1	12,490	0.00%
2023/01/31	5	22.88	0	0.00	22.60	5	12,547	0.04%
2023/01/30	3	22.80	0	0.00	23.20	3	12,313	0.02%
2023/01/13	2	22.75	1	22.95	22.70	1	12,389	0.01%
2023/01/11	3	23.00	0.4	23.16	22.90	2.6	12,773	0.02%
2023/01/10	0	0.00	2	23.23	23.25	-2	12,964	-0.02%
2023/01/09	0	0.00	12	23.20	23.30	-12	13,108	-0.09%
2023/01/05	0	0.00	37	23.05	23.00	-37	13,362	-0.28%
2023/01/04	0	0.00	16	23.18	23.05	-16	13,407	-0.12%
2023/01/03	0	0.00	12	22.98	23.20	-12	13,536	-0.09%
2022/12/30	0.4	22.95	23	23.05	23.05	-22.6	13,484	-0.17%
2022/12/29	0	22.95	1	23.00	23.05	-1	13,441	-0.01%
2022/12/28	0	0.00	2	22.90	22.95	-2	13,509	-0.01%
2022/12/27	3	22.90	0	0.00	23.00	3	13,663	0.02%
2022/12/26	0	0.00	1	22.95	23.00	-1	13,737	-0.01%
2022/12/23	0	0.00	29	22.89	22.95	-29	13,967	-0.21%
2022/12/22	0	0.00	25	22.75	22.85	-25	14,309	-0.17%
2022/12/21	1	22.55	45	22.54	22.85	-44	14,272	-0.31%
2022/12/20	6	22.53	3	22.70	22.70	3	14,104	0.02%
2022/12/19	2	22.35	3	22.70	22.85	-1	13,870	-0.01%
2022/12/16	0	0.00	4.5	22.07	22.85	-4.5	13,275	-0.03%
2022/12/15	2	21.90	1	21.90	21.90	1	13,197	0.01%
2022/12/14	0	0.00	10	21.88	22.00	-10	13,622	-0.07%
2022/12/13	6	21.78	0	0.00	21.70	6	13,995	0.04%
2022/12/12	1	21.65	0	0.00	21.95	1	14,126	0.01%
2022/12/09	28	21.80	12	21.89	21.95	16	14,698	0.11%
2022/12/08	21	21.51	0	0.00	21.65	21	14,836	0.14%
2022/12/07	25	21.56	0	0.00	21.65	25	14,967	0.17%
2022/12/06	1	21.70	0	0.00	21.70	1	14,916	0.01%
2022/12/05	1	21.75	0	0.00	21.85	1	14,939	0.01%
2022/12/02	0	0.00	0.5	21.65	21.55	-0.5	14,949	0.00%
2022/12/01	31	21.62	0	0.00	21.55	31	14,917	0.21%
2022/11/30	9	21.40	0	0.00	21.65	9	14,812	0.06%
2022/11/29	4	21.44	0	0.00	21.50	4	14,615	0.03%
2022/11/28	1	21.35	0	0.00	21.75	1	14,614	0.01%
2022/11/25	4.4	21.44	5	21.60	21.60	-0.6	14,694	0.00%
2022/11/24	0	0.00	1	21.85	21.85	-1	14,705	-0.01%
2022/11/23	1	21.05	1	21.05	21.05	0	14,700	0.00%
2022/11/22	7	20.78	1	20.70	20.90	6	14,772	0.04%
2022/11/21	14	21.18	0	0.00	21.10	14	14,560	0.10%
2022/11/18	3	21.62	0	0.00	21.65	3	14,424	0.02%
2022/11/17	5	21.45	1	21.40	21.60	4	14,440	0.03%
2022/11/16	1	21.85	0	0.00	21.70	1	14,421	0.01%
2022/11/15	6	21.88	0	0.00	21.95	6	14,465	0.04%
2022/11/14	10	22.00	10	21.95	22.00	0	14,450	0.00%
2022/11/11	15	22.00	0	0.00	22.05	15	14,255	0.11%
2022/11/10	15.2	21.85	0	0.00	21.75	15.2	14,210	0.11%
2022/11/09	14	21.65	0	0.00	21.80	14	14,301	0.10%
2022/11/08	3	21.40	0	0.00	21.45	3	14,680	0.02%
2022/11/04	0	0.00	3	20.85	21.30	-3	14,700	-0.02%
2022/11/02	0	0.00	4	21.05	21.15	-4	14,700	-0.03%
2022/11/01	0	0.00	14	20.91	20.90	-14	14,687	-0.10%
2022/10/28	1	20.80	2	20.75	20.75	-1	14,713	-0.01%
2022/10/27	2	20.68	1	20.65	20.60	1	14,779	0.01%
2022/10/26	5	20.62	1	20.65	20.55	4	14,771	0.03%
2022/10/25	0	0.00	32	20.75	20.75	-32	14,761	-0.22%
2022/10/24	1	20.95	0	0.00	20.75	1	14,776	0.01%
2022/10/21	12	21.00	0	0.00	20.85	12	14,742	0.08%
2022/10/20	0	0.00	2	20.98	21.05	-2	14,553	-0.01%
2022/10/19	2	21.05	0	0.00	21.05	2	14,367	0.01%
2022/10/18	2	21.15	0	0.00	21.15	2	14,133	0.01%
2022/10/17	0	0.00	23	21.35	21.25	-23	14,114	-0.16%
2022/10/14	22	21.60	0	0.00	21.40	22	14,140	0.16%
2022/10/12	1	21.65	3	21.65	21.50	-2	14,308	-0.01%
2022/10/11	1	21.35	3	21.55	21.35	-2	14,472	-0.01%
2022/10/07	1	21.60	0	0.00	21.60	1	14,351	0.01%
2022/10/06	18	21.81	0	0.00	21.70	18	14,403	0.12%
2022/10/04	1	21.65	1	21.90	21.70	0	14,551	0.00%
2022/10/03	2	21.48	0	0.00	21.45	2	14,387	0.01%
2022/09/30	1	21.55	0	0.00	21.70	1	14,324	0.01%
2022/09/29	4.1	21.77	1	22.00	21.75	3.1	14,197	0.02%
2022/09/28	1	21.70	7	21.70	21.70	-6	14,069	-0.04%
2022/09/27	17	21.84	0	0.00	21.80	17	13,909	0.12%
2022/09/26	2	21.95	5	22.01	21.90	-3	13,779	-0.02%
2022/09/23	10	22.15	26	22.15	22.10	-16	13,858	-0.12%
2022/09/22	2	22.10	0	0.00	22.05	2	14,166	0.01%
2022/09/21	7	22.36	0	0.00	22.25	7	13,819	0.05%
2022/09/20	3	22.48	11	22.50	22.70	-8	13,482	-0.06%
2022/09/19	0	0.00	14	22.51	22.60	-14	13,130	-0.11%
2022/09/16	4	22.49	0	0.00	22.50	4	12,936	0.03%
2022/09/15	11	22.75	8	22.83	22.80	3	12,394	0.02%
2022/09/14	15	22.73	0	0.00	22.55	15	12,235	0.12%
2022/09/13	0	0.00	20	23.05	23.15	-20	12,225	-0.16%
2022/09/12	0	0.00	61	23.02	23.00	-61	12,357	-0.49%
2022/09/08	12	22.55	1	22.90	23.00	11	12,637	0.09%
2022/09/07	6	22.45	0	0.00	22.45	6	12,564	0.05%
2022/09/06	0	0.00	1	22.65	22.75	-1	12,502	-0.01%
2022/09/05	7	22.54	0	0.00	22.55	7	12,499	0.06%
2022/09/02	4	22.45	0	0.00	22.40	4	12,609	0.03%
2022/09/01	2	22.53	0	0.00	22.65	2	12,518	0.02%
2022/08/31	1	22.80	0	0.00	22.75	1	12,353	0.01%
2022/08/30	6	22.65	0	0.00	22.70	6	12,297	0.05%
2022/08/29	3	22.73	0	0.00	22.65	3	12,292	0.02%
2022/08/26	5	23.05	0	0.00	23.00	5	12,167	0.04%
2022/08/25	18	23.10	0	0.00	23.15	18	12,192	0.15%
2022/08/24	1	23.10	0	0.00	22.95	1	12,345	0.01%
2022/08/23	4	23.03	0	0.00	22.90	4	12,858	0.03%
2022/08/22	12	22.76	1	23.00	23.15	11	12,917	0.09%
2022/08/19	2	22.85	0	0.00	22.90	2	12,878	0.02%
2022/08/18	2	22.50	17	22.59	22.75	-15	12,949	-0.12%
2022/08/17	0	0.00	14	22.45	22.60	-14	13,083	-0.11%
2022/08/16	7	22.40	12	22.33	22.50	-5	13,170	-0.04%
2022/08/15	11	22.47	2	22.70	22.45	9	13,258	0.07%
2022/08/12	17	23.19	1	23.10	23.05	16	12,964	0.12%
2022/08/10	4	22.95	0	0.00	23.00	4	13,266	0.03%
2022/08/09	2	23.03	2	23.10	23.10	0	13,341	0.00%
2022/08/08	1	23.00	1	23.00	23.10	0	13,627	0.00%
2022/08/05	2	23.05	1	23.15	22.95	1	13,998	0.01%
2022/08/04	0	0.00	1	23.00	22.85	-1	14,223	-0.01%
2022/08/02	15	22.85	5	22.98	22.95	10	14,540	0.07%
2022/08/01	12	23.00	3	23.08	23.10	9	14,559	0.06%
2022/07/29	8	22.86	0	0.00	22.80	8	14,703	0.05%
2022/07/28	30	22.95	4	23.00	23.05	26	14,760	0.18%
2022/07/27	2	22.83	1	22.95	22.95	1	14,909	0.01%
2022/07/26	2	22.73	1	22.65	22.60	1	14,942	0.01%
2022/07/25	13	22.61	0	0.00	22.80	13	15,025	0.09%
2022/07/22	3	22.47	0	0.00	22.70	3	15,281	0.02%
2022/07/21	1	22.20	2	22.23	22.40	-1	15,449	-0.01%
2022/07/20	5	22.01	0	0.00	22.10	5	15,553	0.03%
2022/07/19	3	21.67	0	0.00	21.95	3	15,823	0.02%
2022/07/18	2	21.75	0	0.00	21.90	2	16,960	0.01%
2022/07/14	1.3	22.05	4	22.20	22.00	-2.7	17,639	-0.02%
2022/07/13	0	0.00	1	22.25	22.25	-1	17,912	-0.01%
2022/07/11	0.5	22.00	90	21.90	21.90	-89.5	18,099	-0.49%
2022/07/08	35	21.90	0	0.00	21.90	35	18,279	0.19%
2022/07/07	55	21.45	1	21.55	21.65	54	18,463	0.29%
2022/07/06	6.1	21.62	1	22.10	21.40	5.1	18,669	0.03%
2022/07/05	2	22.30	3	22.18	22.15	-1	18,745	-0.01%
2022/07/01	1	22.50	0	0.00	22.40	1	19,240	0.01%
2022/06/28	0	0.00	1	22.70	22.90	-1	18,949	-0.01%
2022/06/27	0	0.00	10	22.80	22.80	-10	18,957	-0.05%
2022/06/23	0	0.00	4	22.66	22.85	-4	19,001	-0.02%
2022/06/21	2	22.45	6	22.78	22.95	-4	18,967	-0.02%
2022/06/20	0	0.00	3	22.50	22.35	-3	18,967	-0.02%
2022/06/17	1	22.50	0	0.00	22.55	1	18,913	0.01%
2022/06/16	0	0.00	9	22.83	22.75	-9	18,705	-0.05%
2022/06/09	1	23.05	0	0.00	23.00	1	20,190	0.00%
2022/06/07	8	23.01	1	23.00	23.00	7	20,200	0.03%
2022/06/02	1	23.05	0	0.00	23.10	1	20,300	0.00%
2022/06/01	6	23.22	8	23.18	23.05	-2	20,525	-0.01%
2022/05/31	50	22.98	3	23.03	23.00	47	20,364	0.23%
2022/05/30	0	0.00	2	22.95	22.95	-2	19,828	-0.01%
2022/05/27	50	22.80	0	0.00	22.80	50	19,772	0.25%
2022/05/26	1	22.50	0	0.00	22.50	1	19,786	0.01%
2022/05/25	1	22.35	2	22.60	22.60	-1	19,846	-0.01%
2022/05/24	2	22.25	0	0.00	22.20	2	19,892	0.01%
2022/05/23	2	22.48	0	0.00	22.20	2	19,825	0.01%
2022/05/20	1	22.55	0	0.00	22.60	1	19,757	0.01%
2022/05/19	0	0.00	10	22.98	22.90	-10	19,647	-0.05%
2022/05/18	1	22.80	0	0.00	23.05	1	19,607	0.01%
2022/05/17	0	0.00	2	22.95	22.90	-2	19,367	-0.01%
2022/05/16	0	0.00	5	22.65	23.00	-5	19,276	-0.03%
2022/05/13	5.5	22.41	0	0.00	22.90	5.5	19,087	0.03%
2022/05/12	0	0.00	23	22.82	23.00	-23	18,806	-0.12%
2022/05/11	14	22.95	5	22.70	23.00	9	18,636	0.05%
2022/05/10	4	22.90	26	22.82	23.05	-22	18,654	-0.12%
2022/05/09	1	22.65	3	22.73	22.65	-2	18,542	-0.01%
2022/05/06	4	22.51	0	0.00	22.60	4	18,525	0.02%
2022/05/05	11	22.64	10	22.90	22.55	1	18,546	0.01%
2022/05/04	5	22.42	25	22.45	22.65	-20	18,562	-0.11%
2022/05/03	2	22.20	0	0.00	22.10	2	18,536	0.01%
2022/04/29	3	22.15	0	0.00	22.25	3	18,661	0.02%
2022/04/28	9.5	21.84	2	21.90	22.00	7.5	18,851	0.04%
2022/04/27	46	22.05	59	22.00	22.10	-13	18,641	-0.07%
2022/04/26	4	22.44	63	22.32	22.60	-59	18,406	-0.32%
2022/04/25	31.5	22.20	63	22.18	22.20	-31.5	18,360	-0.17%
2022/04/22	79	22.84	33	22.81	22.80	46	17,961	0.26%
2022/04/21	25	25.38	5	25.30	25.40	20	16,765	0.12%
2022/04/20	11	25.21	12	25.33	25.20	-1	16,338	-0.01%
2022/04/19	40	25.39	0	0.00	25.20	40	16,006	0.25%
2022/04/18	32.2	25.39	2	25.40	25.40	30.2	15,785	0.19%
2022/04/15	12	25.27	1	25.30	25.45	11	15,557	0.07%
2022/04/14	14	25.55	0	0.00	25.40	14	15,513	0.09%
2022/04/13	20	25.48	6	25.51	25.70	14	15,426	0.09%
2022/04/12	7	25.39	2	25.35	25.35	5	15,428	0.03%
2022/04/11	14	25.66	41.5	25.63	25.65	-27.5	15,208	-0.18%
2022/04/08	23	26.13	14	26.10	26.15	9	14,879	0.06%
2022/04/07	44	26.34	17.5	26.10	26.05	26.5	14,650	0.18%
2022/04/06	13	26.65	0	0.00	26.90	13	14,276	0.09%
2022/04/01	0	0.00	8	26.65	26.90	-8	14,110	-0.06%
2022/03/31	4	26.85	8	26.83	26.80	-4	14,020	-0.03%
2022/03/30	3	26.92	3	26.90	26.90	0	13,893	0.00%
2022/03/29	5	26.97	0	0.00	26.95	5	14,007	0.04%
2022/03/28	2	26.90	15	27.09	27.20	-13	14,061	-0.09%
2022/03/25	6	26.84	4	26.95	27.00	2	14,183	0.01%
2022/03/24	1	26.75	0	0.00	26.90	1	14,299	0.01%
2022/03/23	5	26.82	0	0.00	26.75	5	14,477	0.03%
2022/03/22	1	26.70	10	26.65	27.00	-9	14,460	-0.06%
2022/03/21	12.5	26.84	1	27.00	26.80	11.5	14,428	0.08%
2022/03/18	6	26.90	7	26.98	27.00	-1	14,336	-0.01%
2022/03/17	28	26.95	10	26.87	26.80	18	14,138	0.13%
2022/03/16	8	26.70	27	26.91	27.00	-19	14,342	-0.13%
2022/03/15	2	25.75	0	0.00	25.80	2	13,601	0.01%
2022/03/14	11	25.85	2	25.90	25.90	9	13,626	0.07%
2022/03/11	7	25.75	2	25.65	25.85	5	13,620	0.04%
2022/03/10	1	25.70	1	25.65	25.70	0	13,782	0.00%
2022/03/09	6	25.18	3	25.23	25.30	3	13,886	0.02%
2022/03/08	3	25.18	53	25.04	25.10	-50	13,954	-0.36%
2022/03/07	32	25.10	0	0.00	25.35	32	13,844	0.23%
2022/03/04	12	25.73	0	0.00	25.70	12	14,002	0.09%
2022/03/03	5	25.90	4	25.99	25.95	1	14,031	0.01%
2022/03/02	17	25.71	2	25.80	25.75	15	14,040	0.11%
2022/03/01	1	25.80	13	25.70	25.80	-12	13,999	-0.09%
2022/02/25	8	25.39	5	25.26	25.40	3	13,959	0.02%
2022/02/24	9	25.53	10	25.45	25.50	-1	13,889	-0.01%
2022/02/23	0	0.00	2	25.80	25.85	-2	13,790	-0.01%
2022/02/22	56	25.50	1	25.75	25.85	55	13,908	0.40%
2022/02/21	2	25.60	1	25.60	25.65	1	13,934	0.01%
2022/02/18	0	0.00	19	25.54	25.75	-19	14,037	-0.14%
2022/02/17	2	25.35	0	0.00	25.50	2	14,139	0.01%
2022/02/16	2	25.40	0	0.00	25.35	2	14,317	0.01%
2022/02/15	1	25.20	0	0.00	25.25	1	14,661	0.01%
2022/02/14	0	0.00	27	25.45	25.50	-27	14,562	-0.19%
2022/02/11	37	25.68	24	25.74	25.75	13	14,683	0.09%
2022/02/10	5	25.60	28	25.60	25.70	-23	14,630	-0.16%
2022/02/09	0	0.00	17	25.54	25.80	-17	14,471	-0.12%
2022/02/08	2	25.40	116	25.45	25.55	-114	14,365	-0.79%	大賣/鉅額交易
2022/02/07	3	25.18	6	25.18	25.15	-3	14,350	-0.02%
2022/01/25	15	25.17	2	25.15	25.25	13	14,108	0.09%
2022/01/24	1	25.35	22	25.33	25.45	-21	14,016	-0.15%
2022/01/21	3	25.30	17	25.12	25.45	-14	13,937	-0.10%
2022/01/20	10	25.39	5	25.35	25.45	5	13,623	0.04%
2022/01/19	24	25.35	8	25.38	25.45	16	13,645	0.12%
2022/01/18	102	25.65	4	25.49	25.45	98	13,570	0.72%	大買/
2022/01/17	4.2	25.08	20	25.07	25.30	-15.8	13,371	-0.12%
2022/01/14	1	24.95	34	24.93	25.15	-33	13,448	-0.25%
2022/01/13	0.5	25.00	7	24.96	25.00	-6.5	13,383	-0.05%
2022/01/12	24	24.95	4	25.03	24.90	20	13,374	0.15%
2022/01/11	9	24.92	8	24.94	25.00	1	13,316	0.01%
2022/01/10	6	24.75	2	24.70	24.85	4	13,251	0.03%
2022/01/07	9	24.66	8	24.73	24.75	1	13,251	0.01%
2022/01/06	5	24.55	63	24.65	24.65	-58	13,149	-0.44%
2022/01/05	17	24.48	10	24.51	24.55	7	13,282	0.05%
2022/01/04	0	0.00	2	24.35	24.35	-2	13,433	-0.01%
2022/01/03	51	24.20	1	24.20	24.30	50	13,452	0.37%
2021/12/30	23	24.20	29	24.15	24.20	-6	13,610	-0.04%
2021/12/29	14	24.19	3	24.15	24.25	11	13,801	0.08%
2021/12/28	28	24.14	1	24.15	24.20	27	13,908	0.19%
2021/12/27	12.5	24.10	1	24.10	24.15	11.5	14,016	0.08%
2021/12/24	12	23.95	91	24.00	24.05	-79	14,162	-0.56%
2021/12/23	4	23.84	0	0.00	23.80	4	14,345	0.03%
2021/12/21	6	23.92	3	23.87	23.85	3	14,301	0.02%
2021/12/20	0.5	24.00	0	0.00	23.90	0.5	14,237	0.00%
2021/12/17	5	23.97	0	0.00	24.00	5	14,247	0.04%
2021/12/16	0	0.00	23	24.09	24.00	-23	14,259	-0.16%
2021/12/15	0	0.00	2	23.80	23.75	-2	14,593	-0.01%
2021/12/14	41	23.80	2	23.88	23.85	39	14,837	0.26%
2021/12/13	16	24.32	1	24.20	24.05	15	14,932	0.10%
2021/12/10	11	24.40	7	24.41	24.30	4	15,016	0.03%
2021/12/09	8	23.90	104	23.83	24.00	-96	14,564	-0.66%	大賣/
2021/12/08	5	23.73	2	23.70	23.60	3	14,393	0.02%
2021/12/07	4	23.76	1	23.65	23.75	3	14,292	0.02%
2021/12/06	0	0.00	80	23.71	23.85	-80	14,248	-0.56%
2021/12/03	9	23.36	0	0.00	23.30	9	14,120	0.06%
2021/12/02	1	23.40	0	0.00	23.35	1	14,198	0.01%
2021/12/01	22	23.30	3	23.28	23.45	19	14,217	0.13%
2021/11/30	6	23.42	0	0.00	23.15	6	14,157	0.04%
2021/11/29	1	23.30	0	0.00	23.35	1	13,775	0.01%
2021/11/26	158	23.47	0	0.00	23.40	158	13,747	1.15%	大買/鉅額交易
2021/11/25	4	23.65	4	23.60	23.60	0	13,801	0.00%
2021/11/24	3	23.60	50	23.75	23.75	-47	13,816	-0.34%
2021/11/23	4	23.33	40	23.65	23.55	-36	13,803	-0.26%
2021/11/22	3	23.50	0	0.00	23.55	3	13,715	0.02%
2021/11/19	69	23.46	12	23.45	23.55	57	13,665	0.42%
2021/11/18	104	23.58	0	0.00	23.60	104	13,652	0.76%	大買/鉅額交易
2021/11/17	27	23.61	0	0.00	23.75	27	13,573	0.20%
2021/11/16	2	23.55	11	23.60	23.70	-9	13,647	-0.07%
2021/11/15	1	23.60	1	23.60	23.70	0	13,673	0.00%
2021/11/12	5	23.87	15	23.86	23.90	-10	13,587	-0.07%
2021/11/11	1	24.05	0	0.00	24.10	1	13,693	0.01%
2021/11/10	19	24.05	0	0.00	24.15	19	13,861	0.14%
2021/11/09	2	24.30	2	24.28	24.35	0	13,777	0.00%
2021/11/08	16	24.27	0	0.00	24.40	16	13,820	0.12%
2021/11/05	0	0.00	3	24.35	24.35	-3	13,925	-0.02%
2021/11/04	4	24.40	0	0.00	24.30	4	14,145	0.03%
2021/11/03	1	24.55	1	24.50	24.55	0	14,093	0.00%
2021/11/02	2	24.30	28	24.29	24.20	-26	14,152	-0.18%
2021/11/01	10	24.15	1	24.20	24.20	9	14,143	0.06%
2021/10/28	0	0.00	2	24.73	24.85	-2	14,038	-0.01%
2021/10/27	0	0.00	4	24.78	24.80	-4	14,068	-0.03%
2021/10/26	5	24.52	5	24.52	24.60	0	14,283	0.00%
2021/10/25	0	0.00	1	24.40	24.45	-1	14,277	-0.01%
2021/10/22	0	0.00	9	24.24	24.30	-9	14,325	-0.06%
2021/10/21	0	0.00	7	24.14	24.00	-7	14,203	-0.05%
2021/10/20	1	23.85	0	0.00	23.90	1	14,157	0.01%
2021/10/19	2	23.90	0	0.00	23.90	2	14,188	0.01%
2021/10/15	2	24.00	3	24.05	24.05	-1	14,547	-0.01%
2021/10/13	0	0.00	4	24.31	24.10	-4	14,681	-0.03%
2021/10/12	2	24.25	5	24.15	24.10	-3	14,657	-0.02%
2021/10/07	0	0.00	16	24.12	24.15	-16	14,633	-0.11%
2021/10/06	0	0.00	5	23.75	23.90	-5	14,678	-0.03%
2021/10/05	2	23.40	0.1	23.40	23.40	1.9	14,554	0.01%
2021/10/04	0	0.00	26	23.60	23.60	-26	14,670	-0.18%
2021/10/01	3	23.33	7	23.41	23.60	-4	14,639	-0.03%
2021/09/30	17	23.63	11	23.70	23.60	6	14,627	0.04%
2021/09/29	26	23.65	0	0.00	23.85	26	14,576	0.18%
2021/09/28	10	24.00	7	24.04	24.00	3	14,479	0.02%
2021/09/27	3	24.15	23	24.21	24.30	-20	14,433	-0.14%
2021/09/24	1	24.15	0	0.00	24.15	1	14,547	0.01%
2021/09/23	13	24.13	2	24.03	24.00	11	14,687	0.07%
2021/09/22	2	23.88	19	23.80	24.05	-17	14,591	-0.12%
2021/09/17	4	23.65	8	23.70	23.50	-4	14,235	-0.03%
2021/09/16	7	23.41	148	23.45	23.60	-141	14,007	-1.01%	大賣/鉅額交易
2021/09/15	0	0.00	40	23.30	23.40	-40	14,018	-0.29%
2021/09/14	1	22.90	20	23.05	23.10	-19	14,051	-0.14%
2021/09/10	25	22.75	10	22.75	22.80	15	14,456	0.10%
2021/09/09	40	22.75	10	22.75	22.65	30	14,787	0.20%
2021/09/08	1	22.70	2	22.90	22.80	-1	15,007	-0.01%
2021/09/07	0	0.00	18	22.98	23.00	-18	15,172	-0.12%
2021/09/06	6	22.80	1	22.80	22.65	5	15,204	0.03%
2021/09/03	0	0.00	21	22.78	22.80	-21	15,320	-0.14%
2021/09/02	28	22.71	0	0.00	22.55	28	15,551	0.18%
2021/09/01	1	22.85	24	22.84	22.85	-23	15,757	-0.15%
2021/08/31	0	0.00	3	22.60	22.90	-3	15,853	-0.02%
2021/08/30	10	22.60	0	0.00	22.70	10	15,925	0.06%
2021/08/27	1	22.45	3	22.52	22.60	-2	15,977	-0.01%
2021/08/26	23	22.35	4	22.38	22.45	19	16,008	0.12%
2021/08/25	3	22.58	0	0.00	22.55	3	16,117	0.02%
2021/08/24	1	22.55	1	22.60	22.55	0	16,090	0.00%
2021/08/23	0.2	22.45	20	22.48	22.35	-19.9	16,045	-0.12%
2021/08/20	5	22.33	42	22.47	22.35	-37	16,081	-0.23%
2021/08/19	21	22.10	0	0.00	22.30	21	16,144	0.13%
2021/08/18	5	22.17	7	22.09	22.30	-2	15,964	-0.01%
2021/08/17	1	22.05	144	21.91	22.30	-143	15,900	-0.90%	大賣/鉅額交易
2021/08/16	21	21.65	9	21.80	21.70	12	15,513	0.08%
2021/08/13	0	0.00	5	21.50	21.65	-5	16,457	-0.03%
2021/08/12	165.1	21.59	0	0.00	21.55	165.1	16,734	0.99%	大買/鉅額交易
2021/08/11	24	21.76	0	0.00	21.80	24	16,849	0.14%
2021/08/10	169	21.73	66	21.70	21.85	103	17,030	0.60%	大買/鉅額交易
2021/08/09	12	21.34	36	21.30	21.40	-24	17,094	-0.14%
2021/08/06	0	0.00	30	21.45	21.45	-30	17,339	-0.17%
2021/08/05	7	21.50	32.2	21.46	21.55	-25.2	17,850	-0.14%
2021/08/04	24	21.42	20	21.40	21.45	4	18,453	0.02%
2021/08/03	0	0.00	20	21.45	21.55	-20	18,878	-0.11%
2021/07/30	13	21.49	0	0.00	21.60	13	19,314	0.07%
2021/07/28	3	21.62	8	21.74	21.75	-5	19,507	-0.03%
2021/07/27	0	0.00	3	21.87	21.85	-3	19,971	-0.02%
2021/07/26	9	21.86	0	0.00	21.85	9	20,249	0.04%
2021/07/23	3	21.95	0	0.00	21.90	3	20,511	0.01%
2021/07/22	7	21.86	3	21.87	22.00	4	20,972	0.02%
2021/07/21	8	21.98	34.1	22.05	22.00	-26.1	21,041	-0.12%
2021/07/20	1	22.00	156	21.96	22.05	-155	21,251	-0.73%	大賣/鉅額交易
2021/07/19	1	22.05	230	22.00	22.05	-229	22,468	-1.02%	大賣/鉅額交易
2021/07/16	188	22.07	0	0.00	22.15	188	23,230	0.81%	大買/鉅額交易
2021/07/15	109.1	22.15	0	0.00	22.15	109.1	23,471	0.46%	大買/鉅額交易
2021/07/14	2	22.05	8	22.18	22.20	-6	23,724	-0.03%
2021/07/13	64	22.20	1	22.20	22.20	63	23,976	0.26%
2021/07/12	64	22.15	1	22.10	22.10	63	24,047	0.26%
2021/07/09	81	22.10	0	0.00	22.10	81	24,178	0.34%
2021/07/08	150	22.32	0	0.00	22.30	150	24,248	0.62%	大買/鉅額交易
2021/07/07	3	22.20	0	0.00	22.30	3	24,722	0.01%
2021/07/06	6	22.30	10	22.35	22.45	-4	24,891	-0.02%
2021/07/05	7	22.14	5	22.21	22.25	2	25,062	0.01%
2021/07/02	5	22.05	0	0.00	22.05	5	25,366	0.02%
2021/07/01	31	22.06	0	0.00	22.00	31	25,664	0.12%
2021/06/30	10	22.38	7.3	22.32	22.35	2.7	25,955	0.01%
2021/06/29	2	22.00	2	22.05	22.05	0	26,300	0.00%
2021/06/28	32	22.00	0	0.00	22.00	32	27,021	0.12%
2021/06/25	6	22.15	1	22.15	22.05	5	28,652	0.02%
2021/06/24	3	22.10	23	22.10	22.10	-20	29,580	-0.07%
2021/06/23	28	22.15	18	22.14	22.10	10	29,494	0.03%
2021/06/22	21	22.42	0	0.00	22.30	21	29,422	0.07%
2021/06/21	2	22.60	0	0.00	22.60	2	29,223	0.01%
2021/06/18	7	22.97	1	23.30	23.05	6	29,234	0.02%
2021/06/17	7	22.98	0	0.00	23.05	7	29,140	0.02%
2021/06/16	2	22.55	7	22.69	23.00	-5	29,508	-0.02%
2021/06/15	6	22.48	0	0.00	22.50	6	29,564	0.02%
2021/06/11	2	22.65	6	22.88	22.65	-4	29,429	-0.01%
2021/06/10	9	22.63	3	22.70	22.85	6	29,604	0.02%
2021/06/09	11	23.00	0	0.00	22.95	11	29,422	0.04%
2021/06/08	10	23.08	12	23.13	23.15	-2	29,258	-0.01%
2021/06/07	6	22.95	0	0.00	23.05	6	29,400	0.02%
2021/06/04	8	23.19	2	23.30	23.20	6	29,270	0.02%
2021/06/03	10	23.20	2	23.25	23.40	8	29,369	0.03%
2021/06/02	11.9	23.31	6	23.15	23.10	5.9	29,417	0.02%
2021/06/01	2	23.48	0	0.00	23.45	2	29,497	0.01%
2021/05/31	2	23.30	13	23.34	23.45	-11	29,720	-0.04%
2021/05/28	5	23.43	3	23.47	23.30	2	29,823	0.01%
2021/05/27	10	23.25	3	23.15	23.40	7	30,018	0.02%
2021/05/26	0	0.00	7	23.41	23.30	-7	30,132	-0.02%
2021/05/25	12	23.31	5	23.40	23.35	7	30,387	0.02%
2021/05/24	4	23.20	0	0.00	23.30	4	30,466	0.01%
2021/05/21	16	23.77	7.2	25.12	23.30	8.9	30,619	0.03%
2021/05/20	16	23.13	10	23.10	23.15	6	29,730	0.02%
2021/05/19	6	22.83	6	22.73	22.80	0	29,611	0.00%
2021/05/18	1	22.90	2	22.45	22.90	-1	29,662	0.00%
2021/05/17	1.1	22.00	18	22.05	21.90	-17	29,711	-0.06%
2021/05/14	6	22.94	1	22.75	22.70	5	29,477	0.02%
2021/05/13	2	22.40	3	22.50	22.95	-1	29,414	0.00%
2021/05/12	17	22.02	8	22.41	22.35	9	28,977	0.03%
2021/05/11	8	23.58	26	23.52	23.50	-18	28,510	-0.06%
2021/05/10	1	24.15	5	24.20	24.30	-4	28,151	-0.01%
2021/05/07	0	0.00	10	24.30	24.55	-10	28,250	-0.04%
2021/05/06	7	24.29	11	24.35	24.30	-4	28,595	-0.01%
2021/05/05	15	23.91	0	0.00	23.90	15	28,795	0.05%
2021/05/04	16	23.50	13	23.36	23.50	3	28,742	0.01%
2021/05/03	6.4	24.43	3	24.35	24.35	3.4	28,422	0.01%
2021/04/29	0	0.00	14	24.97	25.00	-14	28,268	-0.05%
2021/04/28	15	24.93	21	25.15	24.90	-6	28,069	-0.02%
2021/04/27	10.1	24.57	0	0.00	24.65	10.1	28,040	0.04%
2021/04/26	24	24.65	0	0.00	24.75	24	27,948	0.09%
2021/04/23	74	24.58	29	24.73	24.80	45	27,869	0.16%
2021/04/22	48	27.51	78	27.46	27.40	-30	27,381	-0.11%
2021/04/21	21.1	27.80	6	27.71	27.80	15.1	26,955	0.06%
2021/04/20	6	27.76	10	27.71	27.75	-4	26,708	-0.01%
2021/04/19	35	27.73	37	27.61	27.55	-2	26,542	-0.01%
2021/04/16	3	27.15	2	27.05	27.15	1	26,408	0.00%
2021/04/15	12	26.78	1	26.90	26.70	11	26,404	0.04%
2021/04/14	5	26.74	1	27.00	26.70	4	26,325	0.02%
2021/04/13	36	27.10	30	27.04	26.80	6	26,419	0.02%
2021/04/12	30	27.24	23	27.25	27.20	7	26,390	0.03%
2021/04/09	10	27.21	38	27.20	27.20	-28	26,267	-0.11%
2021/04/08	4	27.18	10	27.27	27.15	-6	26,006	-0.02%
2021/04/07	8	27.05	5	27.07	27.10	3	25,692	0.01%
2021/04/06	19	27.17	8	27.26	27.05	11	25,436	0.04%
2021/04/01	7.3	26.98	21	27.27	27.25	-13.7	24,961	-0.05%
2021/03/31	74	26.90	12	26.94	26.70	62	24,340	0.25%
2021/03/30	48	26.67	43	26.59	27.00	5	23,516	0.02%
2021/03/29	13	25.95	58	25.85	26.10	-45	21,800	-0.21%
2021/03/26	0	0.00	2	23.75	23.75	-2	20,833	-0.01%
2021/03/25	12	23.50	0	0.00	23.70	12	20,876	0.06%
2021/03/24	43	23.80	43	24.09	23.95	0	20,905	0.00%
2021/03/23	21	23.70	5	24.00	24.00	16	20,979	0.08%
2021/03/22	39	23.61	8	23.65	23.65	31	21,013	0.15%
2021/03/19	2	23.95	22	23.98	23.85	-20	20,917	-0.10%
2021/03/18	1	23.70	6	23.64	23.70	-5	20,499	-0.02%
2021/03/17	6	23.21	0	0.00	23.30	6	20,434	0.03%
2021/03/16	0	0.00	22	23.28	23.30	-22	20,650	-0.11%
2021/03/15	0	0.00	1	22.80	22.95	-1	20,508	0.00%
2021/03/12	3	22.85	0	0.00	22.90	3	21,108	0.01%
2021/03/11	0	0.00	9	22.95	22.95	-9	21,545	-0.04%
2021/03/10	0	0.00	2	22.65	22.70	-2	21,436	-0.01%
2021/03/09	1	22.60	23	22.56	22.70	-22	21,439	-0.10%
2021/03/05	1	22.25	1	22.20	22.40	0	21,213	0.00%
2021/03/04	2.5	22.28	12	22.23	22.20	-9.5	21,379	-0.04%
2021/03/03	2	22.45	10	22.33	22.60	-8	21,278	-0.04%
2021/03/02	13	22.28	41	22.40	22.20	-28	21,078	-0.13%
2021/02/26	23	21.87	40	22.03	22.20	-17	20,763	-0.08%
2021/02/25	10	22.00	1	22.25	22.30	9	20,441	0.04%
2021/02/24	21	21.88	4	21.96	21.90	17	20,294	0.08%
2021/02/23	3	21.70	20	21.75	21.75	-17	20,153	-0.08%
2021/02/22	29.1	21.86	1	21.85	21.80	28.1	19,945	0.14%
2021/02/19	4	21.70	1	21.60	21.85	3	19,837	0.02%
2021/02/18	2	21.70	11	21.81	21.90	-9	19,673	-0.05%
2021/02/17	6	21.82	2	21.75	21.75	4	19,633	0.02%
2021/02/05	0	0.00	1	21.90	21.90	-1	19,297	-0.01%
2021/02/04	2	22.00	0	0.00	21.80	2	19,223	0.01%
2021/02/03	0	0.00	16	21.81	21.80	-16	19,168	-0.08%
2021/02/02	7	21.39	0	0.00	21.50	7	19,207	0.04%
2021/02/01	3.5	21.26	28	21.40	21.35	-24.6	19,073	-0.13%
2021/01/29	47	21.67	2	21.65	21.45	45	18,945	0.24%
2021/01/28	0	0.00	48	22.34	22.15	-48	18,567	-0.26%
2021/01/27	3	22.13	7	22.04	21.80	-4	17,970	-0.02%
2021/01/26	1	21.45	16	21.48	21.40	-15	17,454	-0.09%
2021/01/25	0	0.00	3	21.23	21.40	-3	17,231	-0.02%
2021/01/22	0	0.00	21	20.90	21.30	-21	17,126	-0.12%
2021/01/21	9	20.92	1	21.05	20.80	8	17,116	0.05%
2021/01/20	43	21.01	38	21.32	20.80	5	17,063	0.03%
2021/01/19	46	21.64	26	21.79	21.50	20	16,553	0.12%
2021/01/18	26	21.61	4	21.48	21.55	22	16,285	0.14%
2021/01/15	30	22.74	29	22.67	22.25	1	15,964	0.01%
2021/01/14	0	0.00	85	22.04	22.25	-85	15,247	-0.56%
2021/01/13	2	21.95	10	21.80	21.80	-8	14,793	-0.05%
2021/01/12	2	21.65	128	21.84	21.65	-126	14,595	-0.86%	大賣/鉅額交易
2021/01/11	18	21.78	43	21.70	21.80	-25	14,313	-0.17%
2021/01/08	1	21.50	6	21.05	21.50	-5	14,022	-0.04%
2021/01/07	10	21.18	5	21.17	21.00	5	13,760	0.04%
2021/01/06	19	21.22	3	21.32	21.05	16	13,606	0.12%
2021/01/05	30	21.49	6	21.37	21.55	24	13,173	0.18%
2021/01/04	7.5	20.86	5	20.90	20.80	2.5	12,853	0.02%
2020/12/30	88	20.80	0	0.00	20.90	88	12,734	0.69%
2020/12/29	6	20.73	23.9	20.80	20.95	-17.9	12,693	-0.14%
2020/12/28	10	20.75	1	20.80	20.80	9	12,620	0.07%
2020/12/25	10	20.50	34	20.54	20.60	-24	12,638	-0.19%
2020/12/24	0	0.00	3	20.55	20.40	-3	12,651	-0.02%
2020/12/23	1	20.35	2	20.35	20.30	-1	12,625	-0.01%
2020/12/22	1	20.45	0	0.00	20.45	1	12,649	0.01%
2020/12/21	0	0.00	4	20.48	20.50	-4	12,678	-0.03%
2020/12/17	0	0.00	23	20.97	21.00	-23	12,419	-0.19%
2020/12/16	0	0.00	28	20.70	20.85	-28	12,187	-0.23%
2020/12/15	5	20.50	6	20.67	20.50	-1	12,107	-0.01%
2020/12/14	10	20.75	47	20.65	20.60	-37	11,954	-0.31%
2020/12/11	44	20.55	38	20.54	20.45	6	11,827	0.05%
2020/12/10	18	20.60	8	20.59	20.50	10	11,771	0.08%
2020/12/09	4.2	20.28	1	20.40	20.50	3.2	11,429	0.03%
2020/12/08	29	20.30	14	20.58	20.35	15	11,188	0.13%
2020/12/07	3.5	20.00	16	19.94	20.10	-12.5	10,549	-0.12%
2020/12/04	0	0.00	1	19.65	19.55	-1	10,110	-0.01%
2020/12/03	2	19.40	1	19.45	19.45	1	9,979	0.01%
2020/12/02	7.2	19.40	53	19.35	19.35	-45.8	9,941	-0.46%
2020/12/01	1	19.25	5	19.25	19.30	-4	9,993	-0.04%
2020/11/30	13	19.21	7	19.30	19.30	6	10,289	0.06%
2020/11/27	7	19.26	0	0.00	19.25	7	10,617	0.07%
2020/11/26	2	19.50	8	19.46	19.55	-6	10,565	-0.06%
2020/11/25	10	19.58	1	19.60	19.55	9	10,762	0.08%
2020/11/24	1	19.65	3	19.67	19.60	-2	10,785	-0.02%
2020/11/23	2	19.70	2	19.70	19.70	0	10,790	0.00%
2020/11/20	2	19.45	2	19.53	19.55	0	10,704	0.00%
2020/11/19	2	19.45	0	0.00	19.50	2	10,855	0.02%
2020/11/18	1	19.50	15	19.53	19.55	-14	10,804	-0.13%
2020/11/17	6	19.48	3	19.48	19.40	3	10,887	0.03%
2020/11/16	0	0.00	3	19.40	19.40	-3	11,036	-0.03%
2020/11/12	1	19.15	10	19.00	19.10	-9	10,938	-0.08%
2020/11/11	0	0.00	7	19.03	19.35	-7	10,973	-0.06%
2020/11/10	13	18.95	0	0.00	19.10	13	10,799	0.12%
2020/11/06	2	18.85	1	18.90	18.90	1	10,631	0.01%
2020/10/30	2	18.75	1	18.80	18.60	1	11,214	0.01%
2020/10/29	0	0.00	5	18.91	18.95	-5	11,114	-0.04%
2020/10/28	0	0.00	11	18.72	18.75	-11	11,010	-0.10%
2020/10/26	1	18.60	0	0.00	18.65	1	11,163	0.01%
2020/10/23	1	18.55	0	0.00	18.60	1	11,203	0.01%
2020/10/22	6	18.54	3	18.65	18.50	3	11,314	0.03%
2020/10/21	0	0.00	1	18.70	18.50	-1	11,217	-0.01%
2020/10/20	2	18.58	0	0.00	18.60	2	11,280	0.02%
2020/10/19	4.2	18.59	0	0.00	18.55	4.2	11,369	0.04%
2020/10/16	2	18.58	4	18.65	18.55	-2	11,463	-0.02%
2020/10/15	22	18.72	0	0.00	18.70	22	11,616	0.19%
2020/10/14	3	18.83	0	0.00	18.95	3	11,855	0.03%
2020/10/13	3	18.70	0	0.00	18.70	3	12,644	0.02%
2020/10/12	3.4	18.63	3	18.90	18.70	0.4	13,454	0.00%
2020/10/08	5	18.85	0	0.00	18.85	5	13,774	0.04%
2020/10/07	2	18.90	0	0.00	18.90	2	13,994	0.01%
2020/10/06	10.2	18.95	0	0.00	19.00	10.2	14,320	0.07%
2020/09/30	12	19.24	0	0.00	19.05	12	14,696	0.08%
2020/09/29	0	0.00	7	19.32	19.35	-7	14,990	-0.05%
2020/09/28	4	19.23	1	19.15	19.30	3	15,118	0.02%
2020/09/24	13	18.94	0	0.00	18.80	13	15,362	0.08%
2020/09/23	0	0.00	8	19.11	19.15	-8	15,432	-0.05%
2020/09/22	1	19.20	0	0.00	19.10	1	15,484	0.01%
2020/09/21	3	19.50	0	0.00	19.35	3	15,530	0.02%
2020/09/18	10	19.40	3	19.70	19.70	7	15,606	0.04%
2020/09/17	0	0.00	1	19.40	19.40	-1	15,581	-0.01%
2020/09/16	23	19.45	0	0.00	19.35	23	15,678	0.15%
2020/09/15	0	0.00	23	19.52	19.45	-23	15,849	-0.15%
2020/09/14	2	19.13	0	0.00	19.15	2	15,963	0.01%
2020/09/10	4	19.10	1	19.05	19.10	3	16,183	0.02%
2020/09/09	1	19.05	0	0.00	19.00	1	16,241	0.01%
2020/09/07	8	19.14	1	19.10	19.10	7	16,361	0.04%
2020/09/04	1	19.15	1	19.10	19.20	0	16,455	0.00%
2020/09/03	27	19.52	9	19.54	19.25	18	16,475	0.11%
2020/09/02	36	19.32	33	19.42	19.60	3	16,239	0.02%
2020/08/28	5	18.85	0	0.00	18.85	5	15,639	0.03%
2020/08/27	1	18.80	1	19.00	18.90	0	15,778	0.00%
2020/08/26	1	18.80	9	18.89	18.95	-8	15,771	-0.05%
2020/08/25	3	18.80	0	0.00	18.80	3	15,912	0.02%
2020/08/24	1	18.50	5	18.50	18.45	-4	16,007	-0.02%
2020/08/21	7	18.37	6	18.47	18.40	1	16,093	0.01%
2020/08/20	12	18.34	6	18.39	18.35	6	15,943	0.04%
2020/08/19	2	18.60	0	0.00	18.60	2	15,746	0.01%
2020/08/18	1	18.65	0	0.00	18.75	1	15,642	0.01%
2020/08/17	4	18.64	0.5	18.70	18.70	3.5	15,667	0.02%
2020/08/14	0.2	18.70	1	18.65	18.65	-0.8	15,663	-0.01%
2020/08/13	3	18.62	0	0.00	18.60	3	15,700	0.02%
2020/08/11	1.3	18.91	0	0.00	18.80	1.3	15,679	0.01%
2020/08/10	5	18.85	1	19.00	19.00	4	15,801	0.03%
2020/08/07	0	0.00	3	18.75	18.70	-3	15,840	-0.02%
2020/08/06	5	18.65	0	0.00	18.75	5	15,887	0.03%
2020/08/05	3	18.60	1	18.60	18.60	2	15,880	0.01%
2020/08/03	1	18.65	0	0.00	18.35	1	15,804	0.01%
2020/07/31	2.5	18.51	0	0.00	18.65	2.5	15,733	0.02%
2020/07/29	0	0.00	3	18.30	18.25	-3	15,560	-0.02%
2020/07/27	0	0.00	16	18.53	18.35	-16	15,768	-0.10%
2020/07/24	6	18.58	5	18.50	18.45	1	15,856	0.01%
2020/07/23	0	0.00	1	18.70	18.75	-1	15,887	-0.01%
2020/07/22	6	18.84	0	0.00	18.85	6	15,949	0.04%
2020/07/21	5	18.70	1	18.95	18.85	4	15,918	0.03%
2020/07/20	12	18.41	10	18.60	18.50	2	15,865	0.01%
2020/07/17	26	18.45	0	0.00	18.40	26	15,815	0.16%
2020/07/16	43	20.04	18	20.02	20.00	25	15,249	0.16%
2020/07/15	0	0.00	10	20.26	20.20	-10	14,580	-0.07%
2020/07/14	4	20.33	0	0.00	20.10	4	14,213	0.03%
2020/07/13	153	20.35	0	0.00	20.25	153	14,007	1.09%	大買/鉅額交易
2020/07/10	1	19.90	2	20.03	20.00	-1	13,953	-0.01%
2020/07/09	2.2	20.47	2	20.45	20.15	0.2	13,924	0.00%
2020/07/08	0	0.00	23	20.37	20.40	-23	13,653	-0.17%
2020/07/06	0	0.00	1	19.95	20.05	-1	13,210	-0.01%
2020/07/03	3.1	19.83	0	0.00	19.80	3.1	13,180	0.02%
2020/07/02	0	0.00	6	19.75	19.95	-6	13,274	-0.05%
2020/07/01	15	19.30	25	19.63	19.55	-10	13,300	-0.08%
2020/06/30	4	19.30	0	0.00	19.25	4	13,330	0.03%
2020/06/29	0	0.00	2	19.25	19.45	-2	13,548	-0.01%
2020/06/24	0	0.00	2	19.50	19.45	-2	13,556	-0.01%
2020/06/23	3	19.18	1	19.20	19.40	2	13,543	0.01%
2020/06/22	3	19.22	20	19.40	19.20	-17	13,556	-0.13%
2020/06/19	1	19.35	4	19.68	19.50	-3	13,614	-0.02%
2020/06/18	14	19.56	17	19.46	19.55	-3	13,515	-0.02%
2020/06/17	7	19.39	237	19.30	19.35	-230	13,523	-1.70%	大賣/鉅額交易
2020/06/16	0	0.00	2	19.25	19.15	-2	13,735	-0.01%
2020/06/15	0	0.00	8	18.99	18.90	-8	14,173	-0.06%
2020/06/12	22	18.93	61	19.05	18.90	-39	14,423	-0.27%
2020/06/11	2	19.15	2	19.20	19.10	0	14,618	0.00%
2020/06/10	15	19.23	5	19.22	19.10	10	14,741	0.07%
2020/06/09	0	0.00	1	19.25	19.20	-1	15,118	-0.01%
2020/06/08	3	19.15	16	19.22	19.20	-13	15,383	-0.08%
2020/06/05	2.3	19.07	0	0.00	19.10	2.3	15,240	0.01%
2020/06/04	1	19.00	2	19.05	19.05	-1	15,404	-0.01%
2020/06/03	6	19.00	40	19.00	19.00	-34	15,658	-0.22%
2020/06/02	1	18.90	69	18.93	19.00	-68	15,664	-0.43%
2020/06/01	2	18.88	2	18.85	18.90	0	15,699	0.00%
2020/05/28	9	18.48	0	0.00	18.40	9	15,346	0.06%
2020/05/27	1	18.55	1	18.70	18.65	0	15,425	0.00%
2020/05/26	1	18.55	4	18.69	18.55	-3	15,503	-0.02%
2020/05/25	12	18.50	0	0.00	18.45	12	15,499	0.08%
2020/05/22	13	18.50	0	0.00	18.40	13	15,530	0.08%
2020/05/21	1	18.50	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	5	18.60	0	0.00	18.50	5	15,477	0.03%
2020/05/18	6	18.48	0	0.00	18.45	6	15,490	0.04%
2020/05/15	23	18.44	0	0.00	18.45	23	15,571	0.15%
2020/05/14	7	18.73	5	18.75	18.60	2	15,371	0.01%
2020/05/13	6	18.92	2	19.00	19.00	4	15,291	0.03%
2020/05/12	1	18.85	23	18.83	18.80	-22	15,227	-0.14%
2020/05/11	5	18.91	0	0.00	18.80	5	15,188	0.03%
2020/05/08	5	18.80	3	18.90	18.80	2	15,081	0.01%
2020/05/07	4	18.69	2	18.83	18.70	2	15,020	0.01%
2020/05/06	3	18.57	102	18.70	18.65	-99	14,995	-0.66%	大賣/
2020/05/05	9	18.70	1	18.65	18.65	8	14,941	0.05%
2020/05/04	7	18.65	18	18.58	18.60	-11	14,921	-0.07%
2020/04/30	0.6	19.10	7	19.07	19.10	-6.4	14,818	-0.04%
2020/04/29	0	0.00	52	19.06	19.10	-52	14,753	-0.35%
2020/04/28	0	0.00	1	18.95	18.95	-1	14,786	-0.01%
2020/04/27	0	0.00	23	18.81	18.90	-23	15,015	-0.15%
2020/04/24	1	18.70	1	18.65	18.55	0	14,964	0.00%
2020/04/23	2	18.68	10	18.69	18.75	-8	14,936	-0.05%
2020/04/22	15	18.40	0	0.00	18.70	15	14,782	0.10%
2020/04/21	22	18.30	1	18.55	18.45	21	14,599	0.14%
2020/04/20	10	18.60	14	18.67	18.70	-4	14,385	-0.03%
2020/04/17	0	0.00	2	18.90	18.70	-2	14,279	-0.01%
2020/04/16	0	0.00	11	18.80	18.85	-11	14,118	-0.08%
2020/04/15	21	18.80	20	18.75	18.85	1	13,974	0.01%
2020/04/14	3	18.50	2	18.55	18.55	1	13,737	0.01%
2020/04/13	10	18.35	9	18.30	18.35	1	13,580	0.01%
2020/04/10	5	18.30	2	18.30	18.30	3	13,588	0.02%
2020/04/09	0	0.00	16	18.25	18.30	-16	13,617	-0.12%
2020/04/08	4	18.10	2	18.20	18.10	2	13,490	0.01%
2020/04/07	2	18.03	0	0.00	18.10	2	13,391	0.01%
2020/04/06	1	18.00	6	18.08	18.10	-5	13,184	-0.04%
2020/04/01	6	17.61	9	17.72	17.75	-3	12,974	-0.02%
2020/03/31	23	17.78	11	17.98	17.30	12	12,808	0.09%
2020/03/30	9	17.24	1	17.30	17.30	8	12,491	0.06%
2020/03/27	0	0.00	6	17.40	17.40	-6	12,423	-0.05%
2020/03/26	8	17.26	0	0.00	17.20	8	12,348	0.06%
2020/03/25	7	17.04	16	17.23	17.15	-9	12,456	-0.07%
2020/03/24	14	16.46	9	16.45	16.40	5	12,272	0.04%
2020/03/23	6	15.64	3	15.75	15.50	3	12,403	0.02%
2020/03/20	16	16.19	7	15.89	16.20	9	12,425	0.07%
2020/03/19	20	15.64	67	15.95	15.70	-47	12,163	-0.39%
2020/03/18	1	16.35	67	16.53	16.50	-66	11,735	-0.56%
2020/03/17	8	16.54	30	16.45	16.50	-22	11,487	-0.19%
2020/03/16	26	16.99	22	16.93	16.75	4	11,272	0.04%
2020/03/13	21	16.59	45	16.73	17.10	-24	11,112	-0.22%
2020/03/12	51	17.31	22	17.20	17.20	29	10,597	0.27%
2020/03/11	6	17.88	29	17.85	17.85	-23	10,275	-0.22%
2020/03/10	14	17.67	20	17.75	17.90	-6	10,250	-0.06%
2020/03/09	7	17.86	91	17.96	17.90	-84	10,060	-0.83%
2020/03/06	17	18.05	50	18.08	18.05	-33	9,760	-0.34%
2020/03/05	3	18.10	13	18.15	18.15	-10	9,657	-0.10%
2020/03/04	1	18.15	0	0.00	18.20	1	9,640	0.01%
2020/03/03	4.5	18.22	0	0.00	18.15	4.5	9,605	0.05%
2020/03/02	20	18.12	0	0.00	18.10	20	9,672	0.21%
2020/02/27	11	18.30	0	0.00	18.45	11	10,656	0.10%
2020/02/26	5	18.15	0	0.00	18.40	5	10,624	0.05%
2020/02/25	5	18.20	3	18.20	18.20	2	10,569	0.02%
2020/02/24	25	18.32	0	0.00	18.30	25	10,610	0.24%
2020/02/21	0	0.00	2	18.40	18.45	-2	10,687	-0.02%
2020/02/20	12	18.41	2	18.45	18.40	10	10,780	0.09%
2020/02/19	1	18.40	0	0.00	18.35	1	10,867	0.01%
2020/02/18	11	18.36	0	0.00	18.40	11	10,882	0.10%
2020/02/17	0	0.00	113	18.50	18.55	-113	10,889	-1.04%	大賣/鉅額交易
2020/02/14	7	18.65	33	18.56	18.55	-26	10,987	-0.24%
2020/02/13	34	18.55	0	0.00	18.50	34	11,123	0.31%
2020/02/12	1	18.50	44	18.45	18.55	-43	11,234	-0.38%
2020/02/11	1	18.40	51	18.45	18.40	-50	11,281	-0.44%
2020/02/10	6	18.40	0	0.00	18.40	6	11,380	0.05%
2020/02/07	1	18.55	0	0.00	18.55	1	11,651	0.01%
2020/02/06	1	18.45	0	0.00	18.60	1	12,424	0.01%
2020/02/05	2	18.38	0	0.00	18.40	2	12,620	0.02%
2020/02/04	5	18.25	1	18.20	18.40	4	12,713	0.03%
2020/02/03	14	18.05	32	18.03	18.15	-18	12,822	-0.14%
2020/01/31	17	18.41	27	18.40	18.35	-10	12,770	-0.08%
2020/01/30	71	18.42	20	18.25	18.35	51	12,702	0.40%
2020/01/20	6	19.13	4	19.18	19.10	2	12,399	0.02%
2020/01/17	1	18.90	2	18.95	19.00	-1	12,351	-0.01%
2020/01/16	15	18.92	8	18.90	18.95	7	12,359	0.06%
2020/01/15	0.5	19.00	15	18.95	19.00	-14.5	12,507	-0.12%
2020/01/14	8	18.86	20	18.85	18.95	-12	12,613	-0.10%
2020/01/13	4	18.86	2	18.90	18.90	2	12,635	0.02%
2020/01/10	1	18.80	4	18.80	18.75	-3	12,688	-0.02%
2020/01/09	4	18.70	0	0.00	18.80	4	12,872	0.03%
2020/01/08	7	18.65	4	18.70	18.60	3	13,033	0.02%
2020/01/07	7	18.81	0	0.00	18.75	7	13,095	0.05%
2020/01/06	2	18.75	11	18.76	18.90	-9	13,147	-0.07%
2020/01/03	2	18.88	5	18.89	18.90	-3	13,223	-0.02%
2020/01/02	5	18.90	18	18.85	18.85	-13	13,254	-0.10%
2019/12/31	1	18.95	6	18.95	18.85	-5	13,362	-0.04%
2019/12/30	1	18.95	4	18.95	18.95	-3	13,279	-0.02%
2019/12/27	0	0.00	5	19.00	19.00	-5	13,303	-0.04%
2019/12/26	1	19.00	20	18.95	19.00	-19	13,305	-0.14%
2019/12/25	2	18.95	0	0.00	18.95	2	13,347	0.01%
2019/12/24	10	18.93	0	0.00	18.95	10	13,375	0.07%
2019/12/23	0	0.00	29	18.95	19.00	-29	13,349	-0.22%
2019/12/20	2	18.95	5	18.95	19.00	-3	13,328	-0.02%
2019/12/19	0	0.00	4	18.93	18.95	-4	13,215	-0.03%
2019/12/18	5	18.85	0	0.00	19.00	5	13,142	0.04%
2019/12/17	1	18.90	8	18.91	19.00	-7	12,963	-0.05%
2019/12/16	16	18.84	0	0.00	18.85	16	12,788	0.13%
2019/12/13	6	18.78	5	18.79	18.85	1	12,756	0.01%
2019/12/12	1	18.80	14	18.75	18.75	-13	12,662	-0.10%
2019/12/11	7	18.68	1	18.80	18.70	6	12,643	0.05%
2019/12/10	13	18.70	0	0.00	18.75	13	12,621	0.10%
2019/12/06	2	18.90	24	18.85	18.85	-22	12,692	-0.17%
2019/12/05	27	18.85	55	18.85	18.90	-28	12,656	-0.22%
2019/12/04	3	18.78	1	18.85	18.85	2	12,621	0.02%
2019/12/03	12	18.70	0	0.00	18.80	12	12,693	0.09%
2019/12/02	10	18.72	14	18.62	18.70	-4	12,720	-0.03%
2019/11/29	1	18.80	0	0.00	18.80	1	12,669	0.01%
2019/11/28	2	18.80	3	18.70	18.90	-1	12,702	-0.01%
2019/11/27	10	18.85	0	0.00	18.70	10	12,805	0.08%
2019/11/26	19	18.95	7	18.97	18.75	12	12,767	0.09%
2019/11/25	1	18.85	0	0.00	18.90	1	11,634	0.01%
2019/11/22	8	18.92	0	0.00	18.90	8	11,714	0.07%
2019/11/21	2	18.85	0	0.00	18.90	2	11,761	0.02%
2019/11/20	0	0.00	1	19.00	19.00	-1	11,701	-0.01%
2019/11/19	4	18.90	20	18.85	18.90	-16	11,818	-0.14%
2019/11/18	1	18.70	8	18.73	18.90	-7	11,891	-0.06%
2019/11/15	2	18.55	12	18.60	18.55	-10	11,897	-0.08%
2019/11/14	15	18.46	80	18.35	18.50	-65	11,920	-0.55%
2019/11/13	84	18.36	0	0.00	18.30	84	12,032	0.70%
2019/11/12	18	18.44	20	18.50	18.45	-2	12,326	-0.02%
2019/11/11	12	18.66	62	18.67	18.65	-50	12,307	-0.41%
2019/11/08	57	18.76	0	0.00	18.80	57	12,197	0.47%
2019/11/07	6	18.70	5	18.70	18.70	1	12,095	0.01%
2019/11/06	29	18.74	3	18.80	18.70	26	11,995	0.22%
2019/11/05	35	19.00	202	19.05	19.05	-167	11,818	-1.41%	大賣/鉅額交易
2019/11/04	202	18.30	18	18.25	18.50	184	11,147	1.65%	大買/鉅額交易
2019/11/01	4	18.20	0	0.00	18.20	4	11,000	0.04%
2019/10/31	4	18.25	1	18.30	18.20	3	11,039	0.03%
2019/10/30	12	18.20	0	0.00	18.20	12	10,954	0.11%
2019/10/29	2	18.30	2	18.25	18.25	0	10,925	0.00%
2019/10/28	10	18.25	0	0.00	18.30	10	10,823	0.09%
2019/10/25	10	18.25	130	18.25	18.30	-120	10,722	-1.12%	大賣/鉅額交易
2019/10/24	10	18.30	1	18.30	18.25	9	10,714	0.08%
2019/10/23	20	18.30	1	18.35	18.25	19	10,716	0.18%
2019/10/22	122	18.19	0	0.00	18.10	122	10,629	1.15%	大買/鉅額交易
2019/10/21	25	18.08	0	0.00	18.10	25	10,523	0.24%
2019/10/18	13	18.00	0	0.00	17.90	13	10,529	0.12%
2019/10/17	11	17.80	10	17.80	17.90	1	10,518	0.01%
2019/10/16	2	17.85	0	0.00	17.85	2	10,294	0.02%
2019/10/15	2	17.80	12	17.80	17.80	-10	10,153	-0.10%
2019/10/14	34	17.90	0	0.00	17.90	34	10,099	0.34%
2019/10/09	9	17.83	3	17.85	17.70	6	10,220	0.06%
2019/10/08	16	17.95	1	17.90	17.85	15	10,332	0.15%
2019/10/07	23	17.83	2	17.80	17.80	21	10,323	0.20%
2019/10/04	32	17.90	0	0.00	17.90	32	10,315	0.31%
2019/10/03	6	17.80	0	0.00	17.90	6	10,373	0.06%
2019/10/02	73	18.00	0	0.00	17.95	73	10,382	0.70%
2019/10/01	30	18.08	0	0.00	18.10	30	10,359	0.29%
2019/09/27	23	18.08	0	0.00	17.90	23	10,344	0.22%
2019/09/26	14	18.15	1	18.10	18.05	13	10,328	0.13%
2019/09/25	31	18.11	0	0.00	18.10	31	10,315	0.30%
2019/09/24	3	18.30	14	18.26	18.30	-11	10,386	-0.11%
2019/09/23	160	18.20	0	0.00	18.15	160	10,332	1.55%	大買/鉅額交易
2019/09/20	13	18.15	2	18.08	18.05	11	10,415	0.11%
2019/09/18	2	18.30	2	18.40	18.30	0	10,329	0.00%
2019/09/17	41	18.25	0	0.00	18.30	41	10,361	0.40%
2019/09/16	111	18.30	0	0.00	18.35	111	10,594	1.05%	大買/鉅額交易
2019/09/12	79	18.31	21	18.33	18.40	58	10,709	0.54%
2019/09/11	14	18.16	1	18.15	18.20	13	10,735	0.12%
2019/09/10	2	18.10	1	18.15	18.10	1	10,699	0.01%
2019/09/09	2	18.30	11	18.20	18.25	-9	10,562	-0.09%
2019/09/06	1	18.15	26	18.15	18.20	-25	10,503	-0.24%
2019/09/05	4	18.14	20	18.10	18.10	-16	10,408	-0.15%
2019/09/04	2	17.90	0	0.00	18.00	2	10,261	0.02%
2019/09/03	11	18.00	0	0.00	17.90	11	10,260	0.11%
2019/09/02	12	18.00	6	18.04	18.05	6	10,403	0.06%
2019/08/30	0	0.00	14	17.90	17.95	-14	10,282	-0.14%
2019/08/29	5	17.77	31	17.62	17.80	-26	10,150	-0.26%
2019/08/28	10	17.60	0	0.00	17.65	10	10,077	0.10%
2019/08/27	9	17.65	0	0.00	17.60	9	10,051	0.09%
2019/08/26	14	17.50	0	0.00	17.50	14	10,022	0.14%
2019/08/23	1	17.70	0	0.00	17.70	1	10,014	0.01%
2019/08/22	49	17.52	1	17.60	17.50	48	10,016	0.48%
2019/08/21	17	17.79	0	0.00	17.55	17	10,063	0.17%
2019/08/20	1	17.80	15	17.80	17.65	-14	9,838	-0.14%
2019/08/19	21	17.97	0	0.00	17.80	21	9,671	0.22%
2019/08/16	23	17.69	0	0.00	17.85	23	9,614	0.24%
2019/08/15	32	17.81	46	17.73	17.65	-14	9,373	-0.15%
2019/08/14	4	18.33	22	18.41	18.15	-18	9,001	-0.20%
2019/08/13	26	18.40	2	18.50	18.45	24	8,776	0.27%
2019/08/12	1	18.50	0	0.00	18.55	1	8,830	0.01%
2019/08/08	1	18.55	0	0.00	18.60	1	8,871	0.01%
2019/08/07	2	18.50	10	18.55	18.50	-8	8,997	-0.09%
2019/08/06	27.5	18.39	0	0.00	18.55	27.5	9,133	0.30%
2019/08/05	34	18.65	0	0.00	18.60	34	9,144	0.37%
2019/08/02	9	18.81	10	18.80	18.85	-1	9,185	-0.01%
2019/08/01	1	19.00	1	19.00	18.95	0	9,134	0.00%
2019/07/31	1	19.05	0	0.00	19.10	1	9,115	0.01%
2019/07/30	1	19.30	0	0.00	19.25	1	9,084	0.01%
2019/07/29	0	0.00	2	19.10	19.25	-2	9,269	-0.02%
2019/07/26	4	19.19	1	19.20	19.15	3	9,295	0.03%
2019/07/25	0	0.00	22	19.31	19.45	-22	9,238	-0.24%
2019/07/24	0	0.00	32	19.28	19.30	-32	9,258	-0.35%
2019/07/23	0	0.00	65	19.18	19.25	-65	9,258	-0.70%
2019/07/22	1	19.00	60	19.15	19.05	-59	9,252	-0.64%
2019/07/19	12	19.24	0	0.00	19.20	12	9,203	0.13%
2019/07/18	3	19.27	15	19.30	19.30	-12	9,223	-0.13%
2019/07/17	1	19.30	26	19.34	19.30	-25	9,302	-0.27%
2019/07/16	0	0.00	1	19.60	19.50	-1	9,336	-0.01%
2019/07/15	27	19.34	80	19.34	19.45	-53	9,360	-0.57%
2019/07/12	8	20.44	60	20.46	20.45	-52	9,324	-0.56%
2019/07/11	9.5	20.37	32	20.37	20.35	-22.5	9,311	-0.24%
2019/07/10	8	20.30	1	20.15	20.25	7	9,354	0.07%
2019/07/08	9	20.29	3	20.40	20.30	6	9,347	0.06%
2019/07/04	6	20.46	3	20.50	20.55	3	9,477	0.03%
2019/07/03	1	20.45	2	20.55	20.45	-1	9,512	-0.01%
2019/07/02	5	20.50	0	0.00	20.60	5	9,677	0.05%
2019/07/01	4	20.56	21	20.58	20.50	-17	9,702	-0.18%
2019/06/28	0	0.00	51.1	20.31	20.35	-51.1	9,609	-0.53%
2019/06/27	2	20.20	110	20.26	20.25	-108	9,603	-1.12%	大賣/鉅額交易
2019/06/25	2	20.03	56	20.14	20.00	-54	9,611	-0.56%
2019/06/24	5	20.10	0	0.00	20.15	5	9,640	0.05%
2019/06/21	0	0.00	38	20.23	20.15	-38	9,617	-0.40%
2019/06/20	1	20.05	16	20.12	20.00	-15	9,600	-0.16%
2019/06/19	11	19.95	88	19.98	20.00	-77	9,485	-0.81%
2019/06/18	1	19.90	70	19.85	19.90	-69	9,322	-0.74%
2019/06/14	0	0.00	5	19.90	19.85	-5	9,431	-0.05%
2019/06/12	113	19.90	14	19.90	19.85	99	9,693	1.02%	大買/
2019/06/11	44	19.90	26	19.92	19.95	18	9,714	0.19%
2019/06/10	0	0.00	2	19.88	19.85	-2	9,677	-0.02%
2019/06/06	2	19.55	23	19.55	19.60	-21	9,560	-0.22%
2019/06/05	1	19.65	7	19.60	19.60	-6	9,583	-0.06%
2019/06/04	5	19.52	0	0.00	19.50	5	9,617	0.05%
2019/06/03	2	19.50	0	0.00	19.45	2	9,660	0.02%
2019/05/31	3	19.55	3	19.60	19.65	0	9,709	0.00%
2019/05/30	3	19.33	2	19.35	19.40	1	9,586	0.01%
2019/05/29	2	19.05	0	0.00	19.15	2	9,717	0.02%
2019/05/28	21	19.10	0	0.00	19.05	21	10,020	0.21%
2019/05/27	4	19.05	0	0.00	19.05	4	10,087	0.04%
2019/05/24	2	18.98	100	18.95	19.00	-98	10,163	-0.96%
2019/05/23	0	0.00	100	18.90	19.00	-100	10,196	-0.98%
2019/05/22	1	19.00	0	0.00	18.95	1	10,146	0.01%
2019/05/21	4	18.99	0	0.00	18.95	4	10,273	0.04%
2019/05/17	2	18.78	0	0.00	18.80	2	10,205	0.02%
2019/05/16	4.5	18.78	0	0.00	18.75	4.5	10,203	0.04%
2019/05/15	14	18.85	0	0.00	18.85	14	10,200	0.14%
2019/05/14	1	18.85	13	18.80	19.10	-12	10,188	-0.12%
2019/05/13	4	19.30	0	0.00	19.20	4	10,044	0.04%
2019/05/10	13	19.51	0	0.00	19.50	13	10,174	0.13%
2019/05/09	1	19.40	0	0.00	19.35	1	10,223	0.01%
2019/05/08	0	0.00	10	19.65	19.65	-10	10,250	-0.10%
2019/05/07	0	0.00	90	19.73	19.90	-90	10,474	-0.86%
2019/05/06	2	19.65	31	19.67	19.60	-29	10,626	-0.27%
2019/05/03	27	19.98	1	20.00	20.00	26	10,420	0.25%
2019/05/02	7	19.94	0	0.00	19.90	7	10,420	0.07%
2019/04/30	0.1	19.90	5	19.85	19.95	-4.9	10,445	-0.05%
2019/04/29	1	19.80	10	19.85	19.90	-9	10,433	-0.09%
2019/04/26	8	19.77	67	19.75	19.85	-59	10,405	-0.57%
2019/04/25	12	19.80	1	19.80	19.80	11	10,411	0.11%
2019/04/24	1	19.80	5	19.85	19.85	-4	10,465	-0.04%
2019/04/22	45	19.78	0	0.00	19.70	45	10,346	0.43%
2019/04/19	12	19.64	5	19.60	19.60	7	10,338	0.07%
2019/04/18	0	0.00	40	19.58	19.60	-40	10,344	-0.39%
2019/04/17	3	19.48	8	19.48	19.50	-5	10,327	-0.05%
2019/04/16	10	19.30	6	19.33	19.35	4	10,112	0.04%
2019/04/15	59	19.40	30	19.45	19.45	29	10,097	0.29%
2019/04/12	1.5	19.25	0	0.00	19.25	1.5	10,076	0.01%
2019/04/08	38	19.26	0	0.00	19.50	38	9,935	0.38%
2019/04/03	4	19.14	0	0.00	19.15	4	9,729	0.04%
2019/04/02	11	19.10	0	0.00	19.10	11	9,683	0.11%
2019/04/01	3	19.08	0	0.00	19.05	3	9,660	0.03%
2019/03/29	12	19.00	0	0.00	19.15	12	9,531	0.13%
2019/03/27	11	18.95	0	0.00	19.00	11	9,500	0.12%
2019/03/26	1	18.90	44	18.85	18.90	-43	9,466	-0.45%
2019/03/25	47	18.73	0	0.00	18.85	47	9,456	0.50%
2019/03/22	0	0.00	3	19.03	19.10	-3	9,221	-0.03%
2019/03/21	0	0.00	54	19.00	19.00	-54	9,203	-0.59%
2019/03/20	13	18.96	12	18.96	19.00	1	9,270	0.01%
2019/03/19	0	0.00	1	19.10	19.00	-1	9,244	-0.01%
2019/03/18	2	18.90	2	19.00	19.00	0	9,209	0.00%
2019/03/15	2	18.78	0	0.00	18.75	2	9,342	0.02%
2019/03/14	0	0.00	2	18.80	18.80	-2	9,137	-0.02%
2019/03/13	3	18.85	1	18.90	18.90	2	9,307	0.02%
2019/03/12	33	18.79	0	0.00	18.80	33	9,302	0.35%
2019/03/11	5	18.75	0	0.00	18.75	5	9,316	0.05%
2019/03/08	12	18.82	0	0.00	18.90	12	9,367	0.13%
2019/03/06	11	18.95	0	0.00	19.00	11	9,533	0.12%
2019/03/05	0	0.00	1	18.90	18.90	-1	9,530	-0.01%
2019/03/04	0	0.00	1	19.00	18.95	-1	9,568	-0.01%
2019/02/27	1	18.95	6	19.02	19.10	-5	9,392	-0.05%
2019/02/26	0	0.00	11	18.75	18.80	-11	9,065	-0.12%
2019/02/25	1	18.35	0	0.00	18.45	1	8,678	0.01%
2019/02/22	5	18.20	2	18.30	18.35	3	8,646	0.03%
2019/02/20	0	0.00	3	18.30	18.30	-3	8,696	-0.03%
2019/02/19	0	0.00	1	18.35	18.30	-1	8,623	-0.01%
2019/02/15	0	0.00	11	18.27	18.10	-11	8,676	-0.13%
2019/02/14	6	18.22	0	0.00	18.15	6	8,603	0.07%
2019/02/13	1	18.20	2	18.40	18.35	-1	8,586	-0.01%
2019/02/12	3	18.43	36	18.40	18.45	-33	8,516	-0.39%
2019/02/11	0	0.00	26	18.49	18.50	-26	8,457	-0.31%
2019/01/30	0	0.00	7	18.21	18.20	-7	8,245	-0.08%
2019/01/29	1	18.00	1	18.15	18.10	0	8,079	0.00%
2019/01/28	1	17.85	6	18.03	18.10	-5	7,968	-0.06%
2019/01/25	0	0.00	46	17.78	17.80	-46	7,712	-0.60%
2019/01/24	1	17.65	35	17.62	17.65	-34	7,551	-0.45%
2019/01/23	1	17.55	0	0.00	17.60	1	7,638	0.01%
2019/01/22	1	17.65	260	17.63	17.65	-259	7,613	-3.40%	大賣/鉅額交易
2019/01/21	3	17.60	20	17.60	17.65	-17	7,579	-0.22%
2019/01/18	1	17.55	0	0.00	17.55	1	7,593	0.01%
2019/01/16	0	0.00	69	17.50	17.50	-69	7,636	-0.90%
2019/01/15	0	0.00	31	17.50	17.50	-31	7,662	-0.40%
2019/01/11	1	17.55	0	0.00	17.60	1	7,776	0.01%
2019/01/10	1	17.50	0	0.00	17.55	1	7,861	0.01%
2019/01/09	2	17.50	9	17.54	17.60	-7	7,801	-0.09%
2019/01/08	203	17.37	0	0.00	17.35	203	7,709	2.63%	大買/鉅額交易
2019/01/07	91	17.30	4	17.30	17.45	87	7,819	1.11%
2019/01/04	44	17.23	5	17.25	17.10	39	7,823	0.50%
2019/01/03	4	17.40	4	17.30	17.40	0	8,101	0.00%
2018/12/28	3	17.55	0	0.00	17.45	3	8,103	0.04%
2018/12/27	7	17.58	2	17.60	17.50	5	8,195	0.06%
2018/12/26	0	0.00	107	17.50	17.50	-107	8,252	-1.30%	大賣/鉅額交易
2018/12/25	2	17.45	0	0.00	17.60	2	8,225	0.02%
2018/12/24	18	17.45	0	0.00	17.65	18	8,248	0.22%
2018/12/22	11	17.45	0	0.00	17.40	11	8,275	0.13%
2018/12/19	8	17.60	0	0.00	17.65	8	8,293	0.10%
2018/12/18	8	17.50	0	0.00	17.50	8	8,287	0.10%
2018/12/17	3	17.60	0	0.00	17.50	3	8,429	0.04%
2018/12/14	135	17.66	0	0.00	17.60	135	8,452	1.60%	大買/鉅額交易
2018/12/12	16	17.50	0	0.00	17.55	16	8,415	0.19%
2018/12/11	9	17.37	0	0.00	17.35	9	8,345	0.11%
2018/12/10	135	17.48	0	0.00	17.30	135	8,338	1.62%	大買/鉅額交易
2018/12/07	22	17.50	0	0.00	17.55	22	8,196	0.27%
2018/12/06	6	17.49	0	0.00	17.55	6	8,204	0.07%
2018/12/05	25	17.82	0	0.00	17.80	25	7,978	0.31%
2018/12/04	0	0.00	1	18.05	17.90	-1	7,972	-0.01%
2018/12/03	0	0.00	5	17.87	17.90	-5	7,930	-0.06%
2018/11/29	2	17.70	0	0.00	17.50	2	7,609	0.03%
2018/11/28	6	17.55	0	0.00	17.70	6	7,528	0.08%
2018/11/27	2	17.43	3	17.68	17.65	-1	7,466	-0.01%
2018/11/26	2	17.45	2	17.70	17.45	0	7,428	0.00%
2018/11/23	15	17.44	0	0.00	17.50	15	7,428	0.20%
2018/11/22	9	17.49	100	17.45	17.40	-91	7,448	-1.22%
2018/11/21	7	17.50	0	0.00	17.45	7	7,545	0.09%
2018/11/20	115	17.65	7	17.62	17.50	108	7,587	1.42%	大買/鉅額交易
2018/11/19	117	17.77	51	17.60	17.70	66	7,908	0.83%	大買/
2018/11/16	1	17.60	3	17.72	17.70	-2	7,947	-0.03%
2018/11/15	0	0.00	2	17.60	17.60	-2	7,937	-0.03%
2018/11/14	2	17.33	0	0.00	17.35	2	7,966	0.03%
2018/11/13	4	17.36	0	0.00	17.45	4	7,964	0.05%
2018/11/12	0	0.00	11	17.61	17.55	-11	7,977	-0.14%
2018/11/09	11	17.46	10	17.50	17.45	1	7,957	0.01%
2018/11/08	0	0.00	58	17.86	17.80	-58	7,919	-0.73%
2018/11/07	0	0.00	12	17.70	17.85	-12	7,877	-0.15%
2018/11/06	0	0.00	10	17.55	17.45	-10	7,924	-0.13%
2018/11/05	7	17.31	0	0.00	17.50	7	8,001	0.09%
2018/11/02	2	17.28	0	0.00	17.35	2	8,043	0.02%
2018/11/01	4	17.09	14	17.05	17.20	-10	8,172	-0.12%
2018/10/31	3	17.00	8	16.95	17.05	-5	8,113	-0.06%
2018/10/30	23	16.83	2	16.90	16.85	21	8,051	0.26%
2018/10/29	3	16.82	0	0.00	16.90	3	8,124	0.04%
2018/10/26	8	16.86	72	16.78	16.75	-64	8,220	-0.78%
2018/10/25	18	16.80	39	16.75	16.85	-21	8,255	-0.25%
2018/10/24	23	16.96	50	16.99	17.00	-27	8,291	-0.33%
2018/10/23	4	17.10	0	0.00	17.05	4	8,272	0.05%
2018/10/22	59	17.16	0	0.00	17.10	59	8,235	0.72%
2018/10/19	20	17.14	10	17.15	17.15	10	8,188	0.12%
2018/10/18	54	17.25	2	17.20	17.20	52	8,116	0.64%
2018/10/17	0	0.00	30	17.55	17.45	-30	8,199	-0.37%
2018/10/16	1	17.55	52	17.55	17.35	-51	8,387	-0.61%
2018/10/15	68	17.52	0	0.00	17.40	68	8,438	0.81%
2018/10/12	20	17.57	0	0.00	17.65	20	8,395	0.24%
2018/10/11	15	17.47	0	0.00	17.45	15	8,529	0.18%
2018/10/09	1	18.50	0	0.00	18.45	1	8,235	0.01%
2018/10/05	0	0.00	40	18.46	18.50	-40	8,319	-0.48%
2018/10/04	2	18.65	0	0.00	18.60	2	8,239	0.02%
2018/09/28	28	19.00	17	18.91	18.95	11	8,335	0.13%
2018/09/21	1	18.75	0	18.85	18.80	1	8,301	0.01%
2018/09/20	1	18.85	0	0.00	18.90	1	8,244	0.01%
2018/09/18	2	18.78	0	0.00	18.85	2	8,354	0.02%
2018/09/17	2	18.88	0	0.00	18.90	2	8,446	0.02%
2018/09/14	8	18.79	0	0.00	18.85	8	8,604	0.09%
2018/09/12	0	0.00	1	18.75	18.75	-1	8,752	-0.01%
2018/09/11	0	0.00	12	18.75	18.75	-12	8,965	-0.13%
2018/09/07	3	18.95	1	18.95	18.95	2	9,644	0.02%
2018/09/06	0	0.00	18	19.05	19.05	-18	9,639	-0.19%
2018/09/05	8	19.13	0	0.00	19.00	8	9,722	0.08%
2018/09/04	0	0.00	5	19.30	19.30	-5	9,746	-0.05%
2018/09/03	2	19.30	0	0.00	19.25	2	9,787	0.02%
2018/08/31	1	19.15	0	0.00	19.25	1	9,839	0.01%
2018/08/30	2	19.08	0	0.00	19.10	2	9,885	0.02%
2018/08/29	5	19.11	0	0.00	19.20	5	9,937	0.05%
2018/08/24	1	19.00	34	19.00	19.05	-33	10,183	-0.32%
2018/08/23	11	18.66	0	0.00	18.65	11	9,863	0.11%
2018/08/22	1	18.65	0	0.00	18.65	1	9,795	0.01%
2018/08/21	0	0.00	1	18.65	18.70	-1	9,717	-0.01%
2018/08/20	8	18.71	0	0.00	18.60	8	9,674	0.08%
2018/08/16	2	18.65	0	0.00	18.85	2	9,611	0.02%
2018/08/15	2	18.85	3	18.82	18.75	-1	9,603	-0.01%
2018/08/14	0	0.00	5	18.85	18.90	-5	9,581	-0.05%
2018/08/13	5	18.72	0	0.00	18.75	5	9,580	0.05%
2018/08/10	5	18.90	0	0.00	18.90	5	9,501	0.05%
2018/08/09	5	18.95	10	18.96	19.00	-5	9,414	-0.05%
2018/08/08	12	19.20	1	19.15	19.15	11	9,413	0.12%
2018/08/06	2	19.05	0	19.05	19.05	2	9,307	0.02%
2018/08/02	0	0.00	30	19.00	19.00	-30	9,934	-0.30%
2018/08/01	13	19.16	2	19.15	19.15	11	9,911	0.11%
2018/07/31	5	18.92	0	0.00	19.00	5	9,834	0.05%
2018/07/30	7	18.85	0	0.00	18.90	7	9,717	0.07%
2018/07/24	1	18.95	1	18.90	19.00	0	9,781	0.00%
2018/07/23	89	19.00	251	18.95	18.95	-162	9,831	-1.65%	大賣/鉅額交易
2018/07/20	1	19.90	1	19.80	19.85	0	9,736	0.00%
2018/07/19	0	0.00	2	19.90	19.85	-2	9,541	-0.02%
2018/07/18	2	19.70	0	0.00	19.80	2	9,519	0.02%
2018/07/17	8	19.66	5	19.60	19.65	3	9,464	0.03%
2018/07/13	3	19.45	0	0.00	19.40	3	9,235	0.03%
2018/07/12	250	19.30	0	0.00	19.30	250	9,145	2.73%	大買/鉅額交易
2018/07/10	2	19.15	0	0.00	19.25	2	9,160	0.02%
2018/07/05	6	19.05	0	0.00	18.90	6	9,255	0.06%
2018/07/04	0	0.00	4	19.08	19.10	-4	9,335	-0.04%
2018/07/03	5	18.95	2	19.10	18.95	3	9,544	0.03%
2018/07/02	4	19.25	0	0.00	19.00	4	9,607	0.04%
2018/06/29	6	19.05	0	0.00	19.20	6	9,537	0.06%
2018/06/28	2	18.98	0	0.00	18.95	2	9,424	0.02%
2018/06/27	10	19.14	0	0.00	19.10	10	9,332	0.11%
2018/06/25	4	19.16	5	19.15	19.20	-1	9,177	-0.01%
2018/06/22	0	0.00	1	19.20	19.25	-1	9,052	-0.01%
2018/06/19	2	19.60	0	0.00	19.60	2	8,889	0.02%
2018/06/15	5	19.65	0	0.00	19.85	5	8,709	0.06%
2018/06/14	5	19.65	0	0.00	19.60	5	8,385	0.06%
2018/05/30	2	19.90	12	19.75	19.75	-10	7,769	-0.13%
2018/05/29	0	0.00	5	20.09	20.05	-5	7,812	-0.06%
2018/05/25	12	19.85	0	0.00	19.80	12	8,012	0.15%
2018/05/21	0	0.00	1	20.00	19.90	-1	8,454	-0.01%
2018/05/18	1	19.90	3	20.00	19.85	-2	8,517	-0.02%
2018/05/17	1	20.00	100	20.00	19.85	-99	8,628	-1.15%
2018/05/16	0	0.00	15	19.85	20.05	-15	8,686	-0.17%
2018/05/15	10	19.85	35	19.90	19.95	-25	8,806	-0.28%
2018/05/14	0	0.00	155	20.08	20.15	-155	9,130	-1.70%	大賣/鉅額交易
2018/05/11	0	0.00	55	20.13	20.20	-55	9,149	-0.60%
2018/05/10	1	19.65	3	19.67	19.80	-2	9,003	-0.02%
2018/05/03	7	19.33	0	0.00	19.25	7	8,958	0.08%
2018/05/02	0	0.00	40	19.50	19.60	-40	9,347	-0.43%
2018/04/30	3	19.50	92	19.45	19.40	-89	9,315	-0.96%
2018/04/26	100	19.59	0	0.00	19.55	100	9,142	1.09%
2018/04/25	17	19.55	7	19.65	19.65	10	9,077	0.11%
2018/04/24	4	19.50	0	0.00	19.55	4	9,074	0.04%
2018/04/23	1	19.70	0	0.00	19.80	1	9,066	0.01%
2018/04/20	15	19.70	0	0.00	19.90	15	9,074	0.17%
2018/04/18	22	19.60	0	0.00	19.55	22	9,052	0.24%
2018/04/17	21	19.60	0	0.00	19.60	21	9,185	0.23%
2018/04/16	42	19.71	0	0.00	19.70	42	9,153	0.46%
2018/04/13	1	19.90	0	0.00	19.95	1	9,155	0.01%
2018/04/12	124	19.55	0	0.00	19.50	124	9,032	1.37%	大買/鉅額交易
2018/04/09	60	19.60	0	0.00	19.55	60	8,998	0.67%
2018/04/03	5	19.85	2	19.80	19.80	3	8,842	0.03%
2018/04/02	104	20.00	0	0.00	20.00	104	8,824	1.18%	大買/鉅額交易
2018/03/29	0	0.00	11	19.90	19.85	-11	8,787	-0.13%
2018/03/27	3	20.05	0	0.00	20.05	3	8,714	0.03%
2018/03/26	1	19.85	0	0.00	19.95	1	8,670	0.01%
2018/03/23	9	19.80	0	0.00	19.90	9	8,700	0.10%
2018/03/22	5	20.15	0	0.00	20.15	5	8,694	0.06%
2018/03/21	1	20.25	0	0.00	20.25	1	8,645	0.01%
2018/03/20	11	20.24	0	0.00	20.25	11	8,761	0.13%
2018/03/16	2	20.65	30	20.58	20.80	-28	8,497	-0.33%
2018/03/15	0	0.00	6	20.70	20.60	-6	8,391	-0.07%
2018/03/14	1	20.60	0	0.00	20.80	1	8,400	0.01%
2018/03/12	5	20.55	10	20.60	20.65	-5	8,523	-0.06%
2018/03/09	0	0.00	2	20.40	20.40	-2	8,513	-0.02%
2018/03/08	2	20.30	0	20.30	20.35	2	8,510	0.02%
2018/03/07	3	20.23	0	0.00	20.30	3	8,536	0.04%
2018/03/06	0	0.00	76	20.17	20.20	-76	8,642	-0.88%
2018/03/01	50	20.15	0	0.00	20.25	50	8,997	0.56%
2018/02/23	52	20.24	0	0.00	20.30	52	8,758	0.59%
2018/02/22	16	19.96	0	0.00	19.80	16	8,689	0.18%
2018/02/21	5	20.03	0.2	20.20	20.20	4.8	8,691	0.06%
2018/02/12	2	19.90	0	0.00	19.75	2	8,700	0.02%
2018/02/08	17	20.00	0	0.00	19.95	17	8,772	0.19%
2018/02/06	12	19.76	0	0.00	19.80	12	8,814	0.14%
2018/01/31	0	0.00	2	21.65	21.70	-2	9,034	-0.02%
2018/01/30	4	21.44	0	0.00	21.35	4	8,911	0.04%
2018/01/29	0	0.00	15	21.61	21.70	-15	8,862	-0.17%
2018/01/26	2	21.53	11	21.79	21.40	-9	8,834	-0.10%
2018/01/25	2	21.45	13	21.39	21.80	-11	8,693	-0.13%
2018/01/22	10	20.75	0	0.00	20.80	10	8,832	0.11%
2018/01/19	5	20.90	0	0.00	20.95	5	8,918	0.06%
2018/01/17	0	0.00	13	20.68	20.80	-13	8,968	-0.14%
2018/01/16	1	20.45	0	0.00	20.60	1	8,963	0.01%
2018/01/15	0	0.00	1	20.65	20.45	-1	8,988	-0.01%
2018/01/12	10	20.50	2	20.60	20.60	8	9,018	0.09%
2018/01/11	24	20.34	0	0.00	20.30	24	8,971	0.27%
2018/01/10	3	20.80	0	0.00	20.75	3	8,930	0.03%
2018/01/05	4	21.03	1	21.10	21.10	3	9,232	0.03%
2018/01/04	2	20.85	0	0.00	20.90	2	9,393	0.02%