仁寶 (2324)-合庫-嘉義券商分點個股進出

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
34.50
漲跌
▲0.30
漲幅
+0.88%
成交量
17,255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-嘉義券商分點個股進出

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-嘉義券商分點個股進出
合庫-嘉義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
2024/04/23	0	0.00	1.1	34.53	34.50	-1.1	32,739	0.00%
2024/04/22	46.1	34.73	20	34.20	34.20	26.1	32,862	0.08%
2024/04/19	4.1	35.29	0	0.00	35.30	4.1	32,811	0.01%
2024/04/18	0	0.00	1	36.20	36.05	-1	32,823	0.00%
2024/04/17	2.2	35.76	0	0.00	35.60	2.2	33,090	0.01%
2024/04/16	7.1	35.56	8	35.38	35.30	-0.9	33,636	0.00%
2024/04/15	0	0.00	1	36.40	36.30	-1	34,543	0.00%
2024/04/12	0.1	36.50	3	36.70	36.40	-3	35,140	-0.01%
2024/04/11	2	36.85	17	36.86	36.85	-15	35,475	-0.04%
2024/04/10	2	36.88	1	37.20	36.60	1	36,142	0.00%
2024/04/09	0	0.00	8	36.45	36.45	-8	36,798	-0.02%
2024/04/08	28	36.02	25	35.95	35.95	3	37,651	0.01%
2024/04/03	1.1	36.65	1	36.85	36.55	0.1	38,743	0.00%
2024/04/02	16	36.83	0	0.00	36.85	16	40,335	0.04%
2024/04/01	0.1	36.50	4	36.76	36.55	-3.9	42,947	-0.01%
2024/03/29	20.3	35.70	3	36.17	36.20	17.3	45,500	0.04%
2024/03/28	0.6	38.25	9.2	38.27	38.30	-8.6	46,371	-0.02%
2024/03/27	0	0.00	44.1	38.29	38.10	-44.1	47,113	-0.09%
2024/03/26	6	38.23	6	37.90	37.90	0	49,405	0.00%
2024/03/25	8	38.61	8	38.55	38.55	0	53,777	0.00%
2024/03/22	7.1	38.24	10	38.71	38.65	-2.9	54,284	-0.01%
2024/03/21	7	38.54	5	38.51	38.40	2	54,988	0.00%
2024/03/20	1	38.10	14	38.13	37.90	-13	54,984	-0.02%
2024/03/19	1	37.20	5	37.30	37.20	-4	55,002	-0.01%
2024/03/18	8	36.83	10	36.92	36.90	-2	55,410	0.00%
2024/03/15	8.1	36.43	9	37.06	37.00	-0.9	55,491	0.00%
2024/03/13	1	36.85	0	0.00	36.70	1	55,030	0.00%
2024/03/12	10	36.31	9	36.74	37.20	1	54,872	0.00%
2024/03/11	11	36.68	12	36.90	36.90	-1	54,603	0.00%
2024/03/08	10	36.62	9	36.84	36.65	1	54,474	0.00%
2024/03/07	34	36.69	25	36.55	36.55	9	54,118	0.02%
2024/03/06	3	37.57	6	37.93	37.55	-3	53,599	-0.01%
2024/03/05	16	37.87	3	37.58	37.80	13	53,461	0.02%
2024/03/04	19	39.36	76.3	39.38	38.00	-57.3	52,965	-0.11%
2024/03/01	2	36.93	1	36.70	36.70	1	49,312	0.00%
2024/02/29	1	36.40	3	36.20	36.50	-2	49,162	0.00%
2024/02/27	18	37.15	14	37.26	36.50	4	48,643	0.01%
2024/02/26	11	35.99	6	36.00	36.00	5	47,815	0.01%
2024/02/23	7	36.74	8	36.50	36.20	-1	47,759	0.00%
2024/02/22	20	36.63	22	36.76	36.75	-2	47,852	0.00%
2024/02/21	10	36.53	20.1	36.68	36.75	-10.1	47,736	-0.02%
2024/02/20	1	36.85	8	36.75	36.80	-7	47,744	-0.01%
2024/02/19	20	36.40	11	36.73	36.90	9	47,640	0.02%
2024/02/16	7.1	36.41	8	36.74	36.85	-0.9	47,432	0.00%
2024/02/15	6	35.81	10	35.95	35.80	-4	46,988	-0.01%
2024/02/05	0	0.00	1	35.90	35.90	-1	46,768	0.00%
2024/02/02	17	35.99	15	35.80	35.80	2	46,629	0.00%
2024/02/01	2	36.20	3	36.05	36.40	-1	46,487	0.00%
2024/01/31	0	0.00	11	35.85	35.85	-11	46,345	-0.02%
2024/01/30	3	36.12	2	36.10	36.00	1	46,228	0.00%
2024/01/29	1	36.10	2	36.28	36.35	-1	46,094	0.00%
2024/01/26	31.3	35.90	4	35.75	35.50	27.3	45,936	0.06%
2024/01/25	26	37.26	2	37.35	37.20	24	45,153	0.05%
2024/01/24	15	37.07	15	36.90	36.85	0	44,784	0.00%
2024/01/23	1	37.60	0	0.00	37.55	1	44,688	0.00%
2024/01/22	11	37.10	11	37.47	37.60	0	44,242	0.00%
2024/01/19	6	35.52	12	36.01	36.30	-6	43,240	-0.01%
2024/01/18	10	35.35	6	35.13	34.80	4	42,754	0.01%
2024/01/17	5	34.64	1	34.80	34.55	4	42,118	0.01%
2024/01/16	8	35.13	8	35.01	35.00	0	41,998	0.00%
2024/01/15	1	35.60	1	36.35	35.55	0	41,748	0.00%
2024/01/12	12	35.50	6	35.60	35.60	6	41,713	0.01%
2024/01/11	9	36.02	1	36.05	36.10	8	41,571	0.02%
2024/01/10	7	36.21	1	35.90	35.85	6	41,583	0.01%
2024/01/09	54	37.01	18	36.97	36.95	36	41,042	0.09%
2024/01/08	8	37.76	8	37.74	37.75	0	40,032	0.00%
2024/01/05	16.6	37.29	2	37.58	36.95	14.6	39,758	0.04%
2024/01/04	17	37.43	7	37.45	37.30	10	39,379	0.03%
2024/01/03	36.1	38.41	16	38.32	38.10	20.1	38,862	0.05%
2024/01/02	57	39.13	11	39.19	39.55	46	38,130	0.12%
2023/12/29	18	39.66	22	39.96	39.85	-4	37,329	-0.01%
2023/12/28	23	39.15	105	39.01	38.95	-82	36,084	-0.23%	大賣/
2023/12/27	24	40.01	43	40.06	40.20	-19	34,511	-0.06%
2023/12/26	8	38.65	70	38.62	39.05	-62	31,846	-0.19%
2023/12/25	128	37.11	52.2	37.07	37.10	75.8	29,191	0.26%	大買/
2023/12/22	35.2	36.10	27	36.10	36.10	8.2	27,245	0.03%
2023/12/21	30	36.95	14	37.07	36.70	16	26,262	0.06%
2023/12/20	18	36.77	61	37.07	37.40	-43	23,885	-0.18%
2023/12/19	6	33.98	1	33.80	34.00	5	19,249	0.03%
2023/12/18	2	35.10	15	34.92	34.60	-13	18,792	-0.07%
2023/12/15	9	33.08	9	33.05	33.05	0	17,746	0.00%
2023/12/14	7	33.92	82	33.55	33.65	-75	17,422	-0.43%
2023/12/13	4	33.49	1	33.75	33.75	3	16,926	0.02%
2023/12/11	1	32.20	21	32.07	32.20	-20	16,723	-0.12%
2023/12/08	0	0.00	1	31.20	31.20	-1	16,423	-0.01%
2023/12/07	5	31.05	5	30.95	30.95	0	16,698	0.00%
2023/12/06	0	0.00	2	31.30	31.25	-2	16,978	-0.01%
2023/12/05	0	0.00	1	30.35	30.40	-1	16,872	-0.01%
2023/12/01	5	30.55	7	30.38	30.35	-2	17,274	-0.01%
2023/11/30	15	30.57	15	30.90	30.90	0	17,485	0.00%
2023/11/29	0	0.00	3	30.88	30.75	-3	17,308	-0.02%
2023/11/28	1	30.80	2	30.80	30.65	-1	17,447	-0.01%
2023/11/24	1	30.40	0	0.00	30.25	1	18,300	0.01%
2023/11/22	1	30.75	0	0.00	30.80	1	19,074	0.01%
2023/11/21	2	31.00	1	31.10	31.20	1	19,818	0.01%
2023/11/17	0	0.00	2	30.40	30.35	-2	21,344	-0.01%
2023/11/16	15	30.13	18	30.04	30.00	-3	22,307	-0.01%
2023/11/15	2	30.10	0	0.00	30.25	2	23,218	0.01%
2023/11/14	0	0.00	2	30.28	30.25	-2	24,883	-0.01%
2023/11/13	0	0.00	3	30.05	30.10	-3	27,522	-0.01%
2023/11/10	6	29.40	5	29.60	29.75	1	29,703	0.00%
2023/11/09	14	29.59	10	29.70	29.60	4	33,727	0.01%
2023/11/08	0	0.00	1	29.85	29.95	-1	35,377	0.00%
2023/11/07	11	29.23	10	29.40	29.40	1	35,719	0.00%
2023/11/06	0	0.00	5	29.87	29.80	-5	36,046	-0.01%
2023/11/03	2	29.03	0.3	29.20	28.95	1.7	36,127	0.00%
2023/11/02	0	0.00	0	29.10	29.10	0	36,526	0.00%
2023/10/31	2	28.33	0	0.00	28.05	2	37,021	0.01%
2023/10/27	0	0.00	1	29.65	29.05	-1	37,367	0.00%
2023/10/26	1	29.30	1	29.00	29.05	0	37,935	0.00%
2023/10/25	0	0.00	1	29.10	29.05	-1	38,055	0.00%
2023/10/24	1	28.60	1	29.45	29.45	0	38,267	0.00%
2023/10/23	15	28.57	15	28.45	28.45	0	38,367	0.00%
2023/10/20	16	28.76	15	28.90	28.80	1	39,091	0.00%
2023/10/18	6	28.73	4	28.84	28.95	2	40,159	0.00%
2023/10/17	2	29.55	5	29.47	29.35	-3	40,677	-0.01%
2023/10/16	16	29.49	2	29.50	29.50	14	43,130	0.03%
2023/10/13	6	30.05	2	30.20	30.20	4	46,846	0.01%
2023/10/12	14	30.63	12	30.79	30.80	2	48,229	0.00%
2023/10/05	0	0.00	3	30.63	30.85	-3	50,285	-0.01%
2023/10/04	11	30.35	10	30.50	30.50	1	50,368	0.00%
2023/10/03	0	0.00	2	31.15	30.90	-2	50,569	0.00%
2023/10/02	1	30.80	17	30.86	30.90	-16	50,758	-0.03%
2023/09/26	0	0.00	10	30.75	30.70	-10	50,905	-0.02%
2023/09/25	0	0.00	2	30.65	30.60	-2	51,029	0.00%
2023/09/22	0	0.00	2	30.70	30.85	-2	51,327	0.00%
2023/09/21	1	30.10	24	30.21	30.55	-23	51,904	-0.04%
2023/09/20	2	30.53	1.3	30.91	30.55	0.7	51,754	0.00%
2023/09/19	1	31.30	4	30.98	30.95	-3	51,653	-0.01%
2023/09/18	23	31.26	21	31.08	31.05	2	51,861	0.00%
2023/09/15	11	31.60	14	31.74	31.80	-3	52,131	-0.01%
2023/09/14	3	31.92	6	32.00	31.85	-3	52,095	-0.01%
2023/09/13	10	31.21	8	31.39	31.40	2	52,884	0.00%
2023/09/12	2	31.15	8	31.41	31.35	-6	54,129	-0.01%
2023/09/11	26	30.90	24	30.81	30.80	2	54,301	0.00%
2023/09/08	10	31.63	8	31.84	31.75	2	54,225	0.00%
2023/09/07	9	31.51	0	0.00	31.40	9	54,489	0.02%
2023/09/06	6	31.89	5	32.03	32.00	1	54,459	0.00%
2023/09/05	4	31.88	5	32.18	32.00	-1	54,492	0.00%
2023/09/04	20	31.59	10.1	31.85	31.85	10	54,597	0.02%
2023/09/01	36	31.86	0	0.00	31.80	36	54,596	0.07%
2023/08/31	2	31.95	0	0.00	31.90	2	54,525	0.00%
2023/08/30	6	33.03	4	33.11	32.90	2	54,063	0.00%
2023/08/29	1	33.15	3	33.15	33.35	-2	54,588	0.00%
2023/08/28	4	32.78	6	32.93	33.00	-2	54,608	0.00%
2023/08/25	6	32.93	6	33.00	33.15	0	55,001	0.00%
2023/08/24	65	34.25	11	34.03	33.95	54	54,612	0.10%
2023/08/23	15	34.37	2	34.45	34.40	13	54,144	0.02%
2023/08/22	4	35.30	15	35.68	34.75	-11	54,201	-0.02%
2023/08/21	56	35.36	51	34.81	34.65	5	53,634	0.01%
2023/08/18	25	35.80	14	35.23	34.75	11	53,128	0.02%
2023/08/17	57	36.94	44	36.86	37.00	13	51,737	0.03%
2023/08/16	32	34.79	20	35.05	35.95	12	49,308	0.02%
2023/08/15	25	35.30	34.1	35.63	35.80	-9.1	47,305	-0.02%
2023/08/14	20	32.86	69.1	32.74	32.75	-49.1	43,592	-0.11%
2023/08/11	0	0.00	4	30.91	30.75	-4	42,224	-0.01%
2023/08/10	29.6	30.28	15	30.00	30.00	14.6	42,016	0.03%
2023/08/09	0	0.00	6	31.48	31.55	-6	41,821	-0.01%
2023/08/07	2.4	30.98	11	30.46	30.95	-8.6	41,845	-0.02%
2023/08/04	1	30.00	3	29.73	30.05	-2	41,764	0.00%
2023/08/02	4.1	29.96	6	29.72	29.45	-2	41,937	0.00%
2023/08/01	0	0.00	27	30.13	30.30	-27	41,504	-0.07%
2023/07/31	10	30.58	1	30.30	30.45	9	41,356	0.02%
2023/07/28	1	30.85	2	31.15	31.30	-1	40,709	0.00%
2023/07/27	20	31.25	0	0.00	30.95	20	40,510	0.05%
2023/07/26	0	0.00	30	31.30	31.65	-30	40,367	-0.07%
2023/07/25	5.1	32.17	11	32.29	31.80	-5.9	40,130	-0.01%
2023/07/24	3	31.57	12	31.50	31.65	-9	39,360	-0.02%
2023/07/21	10	30.85	16	30.71	31.05	-6	38,783	-0.02%
2023/07/20	41	30.62	17	30.60	30.45	24	38,203	0.06%
2023/07/19	57	31.92	47	31.92	31.10	10	37,560	0.03%
2023/07/18	90.2	35.75	46	35.94	34.45	44.2	35,272	0.13%
2023/07/17	100	32.04	30	32.75	33.55	70	31,798	0.22%
2023/07/14	3	30.00	7	30.14	30.50	-4	30,673	-0.01%
2023/07/13	24	31.18	8	31.36	30.55	16	30,077	0.05%
2023/07/12	1	29.20	1	29.45	29.55	0	28,557	0.00%
2023/07/10	25	28.78	27	28.71	28.70	-2	28,477	-0.01%
2023/07/07	0	0.00	2	29.18	29.20	-2	28,339	-0.01%
2023/07/06	7	29.67	5	30.15	29.80	2	28,080	0.01%
2023/07/05	0	0.00	3	30.13	30.05	-3	27,977	-0.01%
2023/07/04	7	29.67	0	0.00	30.25	7	28,041	0.02%
2023/06/30	0	0.00	1	29.00	29.25	-1	27,788	0.00%
2023/06/29	5	29.97	14	29.38	29.50	-9	27,774	-0.03%
2023/06/27	7	28.65	4	28.74	28.75	3	27,184	0.01%
2023/06/26	0	0.00	15	29.12	29.10	-15	27,173	-0.06%
2023/06/21	4	28.99	9	29.19	29.35	-5	27,009	-0.02%
2023/06/20	1	28.70	6	28.41	28.90	-5	26,804	-0.02%
2023/06/19	44	28.04	10	28.47	28.55	34	26,509	0.13%
2023/06/16	8	29.89	7	29.83	29.90	1	25,537	0.00%
2023/06/15	6	28.66	0	0.00	28.70	6	24,314	0.02%
2023/06/14	2	28.85	0	0.00	28.55	2	24,163	0.01%
2023/06/13	10	28.83	0	0.00	29.00	10	24,213	0.04%
2023/06/12	0	0.00	3	28.87	28.50	-3	23,926	-0.01%
2023/06/09	0	0.00	3	28.77	28.85	-3	23,889	-0.01%
2023/06/08	1	28.35	1	28.60	28.20	0	23,909	0.00%
2023/06/07	3	28.40	7	28.29	28.45	-4	23,649	-0.02%
2023/06/05	1	28.25	8	28.54	28.25	-7	23,204	-0.03%
2023/06/02	5	28.60	12.2	28.37	28.40	-7.2	22,916	-0.03%
2023/06/01	3	27.27	0	0.00	27.30	3	22,195	0.01%
2023/05/31	1	27.50	5	27.40	27.85	-4	21,705	-0.02%
2023/05/30	4	27.75	2	27.53	27.55	2	20,963	0.01%
2023/05/29	7	28.31	12	28.30	28.15	-5	20,625	-0.02%
2023/05/26	11	27.66	6	27.48	27.55	5	19,923	0.03%
2023/05/25	2	26.80	16	27.03	27.35	-14	19,340	-0.07%
2023/05/24	0	0.00	7	26.67	27.00	-7	18,896	-0.04%
2023/05/23	2	26.40	2	26.15	26.45	0	18,417	0.00%
2023/05/22	0	0.00	2	26.65	26.70	-2	18,037	-0.01%
2023/05/19	0	0.00	4	26.30	26.40	-4	17,650	-0.02%
2023/05/18	0	0.00	3	26.48	26.45	-3	17,539	-0.02%
2023/05/17	0	0.00	30	26.31	26.35	-30	17,261	-0.17%
2023/05/16	0	0.00	11	25.89	26.00	-11	16,926	-0.06%
2023/05/15	0	0.00	9	25.86	25.90	-9	16,867	-0.05%
2023/05/12	0	0.00	34	25.77	25.85	-34	16,744	-0.20%
2023/05/11	0	0.00	34	25.77	25.85	-34	16,429	-0.21%
2023/05/10	0	0.00	13	25.49	25.60	-13	16,053	-0.08%
2023/05/09	1	25.20	23	25.33	25.35	-22	15,868	-0.14%
2023/05/08	0	0.00	15	24.45	24.60	-15	15,673	-0.10%
2023/05/05	0	0.00	2	24.10	24.15	-2	15,584	-0.01%
2023/05/04	5	24.20	0	0.00	24.15	5	15,642	0.03%
2023/05/03	1	24.20	3	24.37	24.40	-2	15,683	-0.01%
2023/04/27	6	23.79	0	0.00	23.75	6	15,757	0.04%
2023/04/26	2	23.60	0	0.00	23.75	2	15,773	0.01%
2023/04/24	6	24.05	5	23.85	23.95	1	15,494	0.01%
2023/04/21	2	24.30	2	24.50	24.40	0	15,237	0.00%
2023/04/20	13	24.35	0	0.00	24.15	13	14,956	0.09%
2023/04/19	0	0.00	44	25.65	25.65	-44	14,496	-0.30%
2023/04/18	2	25.13	0	0.00	25.15	2	13,798	0.01%
2023/04/17	1	25.30	2	25.28	25.15	-1	13,663	-0.01%
2023/04/14	0	0.00	1	25.25	25.25	-1	13,369	-0.01%
2023/04/13	0	0.00	2	25.60	25.55	-2	13,242	-0.02%
2023/04/12	4	25.70	0	0.00	25.75	4	13,085	0.03%
2023/04/11	3	25.70	14	25.71	25.75	-11	12,964	-0.08%
2023/04/10	2	25.68	4	25.68	25.65	-2	12,817	-0.02%
2023/04/07	3	25.65	13	25.58	25.65	-10	12,730	-0.08%
2023/04/06	2	25.13	2	25.43	25.45	0	12,503	0.00%
2023/03/31	2	25.23	1	25.40	25.25	1	12,322	0.01%
2023/03/30	0	0.00	36	25.20	25.25	-36	12,469	-0.29%
2023/03/29	0	0.00	2	24.75	24.80	-2	12,536	-0.02%
2023/03/28	3	24.70	1	24.75	24.70	2	12,867	0.02%
2023/03/27	0	0.00	5	24.85	24.75	-5	13,389	-0.04%
2023/03/24	5	24.73	1	24.80	24.70	4	13,798	0.03%
2023/03/23	0	0.00	8	24.94	24.85	-8	13,642	-0.06%
2023/03/22	6	24.62	2	24.70	24.70	4	13,471	0.03%
2023/03/21	1	24.30	1	24.35	24.30	0	13,442	0.00%
2023/03/20	12	24.00	3	24.05	24.00	9	13,388	0.07%
2023/03/17	0	0.00	2	24.10	24.20	-2	13,338	-0.01%
2023/03/16	0	0.00	2	23.98	24.20	-2	13,026	-0.02%
2023/03/15	8	24.34	1	24.40	24.25	7	12,778	0.05%
2023/03/13	0	0.00	1	24.85	24.65	-1	12,629	-0.01%
2023/03/10	0	0.00	1	24.55	24.65	-1	12,437	-0.01%
2023/03/09	10	24.70	0	0.00	24.75	10	12,385	0.08%
2023/03/08	34	24.70	1	24.75	24.80	33	12,562	0.26%
2023/03/07	12	24.70	1	24.80	24.85	11	12,695	0.09%
2023/03/06	0	0.00	10	24.75	24.85	-10	12,786	-0.08%
2023/03/02	0	0.00	1	24.15	24.25	-1	12,801	-0.01%
2023/03/01	12	24.15	0	0.00	24.25	12	12,786	0.09%
2023/02/24	3	24.10	3	24.13	24.15	0	12,860	0.00%
2023/02/23	0	0.00	6	24.06	24.15	-6	12,846	-0.05%
2023/02/22	0	0.00	2	23.70	23.70	-2	12,771	-0.02%
2023/02/21	0	0.00	1	23.65	23.65	-1	12,798	-0.01%
2023/02/20	2	23.58	0	0.00	23.60	2	12,920	0.02%
2023/02/15	5	23.45	1	23.50	23.50	4	13,040	0.03%
2023/02/14	3	23.50	0	0.00	23.50	3	12,968	0.02%
2023/02/10	1	23.60	0	0.00	23.45	1	12,848	0.01%
2023/02/09	1	23.55	0	0.00	23.55	1	12,789	0.01%
2023/02/08	1	23.60	0	0.00	23.50	1	12,855	0.01%
2023/02/07	3	23.60	8	23.59	23.60	-5	12,873	-0.04%
2023/02/06	0	0.00	4	23.45	23.40	-4	12,765	-0.03%
2023/02/03	1	23.00	0	0.00	22.95	1	12,554	0.01%
2023/02/02	0	0.00	2	23.10	23.05	-2	12,592	-0.02%
2023/02/01	1	22.60	0	0.00	22.80	1	12,490	0.01%
2023/01/31	4	22.71	0	0.00	22.60	4	12,547	0.03%
2023/01/30	0	0.00	1	23.00	23.20	-1	12,313	-0.01%
2023/01/13	0	0.00	1	22.90	22.70	-1	12,389	-0.01%
2023/01/12	2	22.75	0	0.00	22.70	2	12,602	0.02%
2023/01/04	0	0.00	1	23.20	23.05	-1	13,407	-0.01%
2023/01/03	0	0.00	17	23.08	23.20	-17	13,536	-0.13%
2022/12/30	0	0.00	7	23.10	23.05	-7	13,484	-0.05%
2022/12/29	0	0.00	4	23.00	23.05	-4	13,441	-0.03%
2022/12/28	0	0.00	2	23.00	22.95	-2	13,509	-0.01%
2022/12/27	0	0.00	1	23.00	23.00	-1	13,663	-0.01%
2022/12/26	0	0.00	5	22.95	23.00	-5	13,737	-0.04%
2022/12/21	0	0.00	1	22.80	22.85	-1	14,272	-0.01%
2022/12/20	2	22.55	3	22.62	22.70	-1	14,104	-0.01%
2022/12/19	0	0.00	2	22.60	22.85	-2	13,870	-0.01%
2022/12/16	0	0.00	1	22.85	22.85	-1	13,275	-0.01%
2022/12/13	5	21.85	0	0.00	21.70	5	13,995	0.04%
2022/12/09	0	0.00	5	21.90	21.95	-5	14,698	-0.03%
2022/12/08	0	0.00	1	21.65	21.65	-1	14,836	-0.01%
2022/12/06	3	21.65	0	0.00	21.70	3	14,916	0.02%
2022/12/05	0	0.00	1	21.75	21.85	-1	14,939	-0.01%
2022/12/01	1	21.55	4	21.50	21.55	-3	14,917	-0.02%
2022/11/30	3	21.48	0	0.00	21.65	3	14,812	0.02%
2022/11/29	2	21.38	0	0.00	21.50	2	14,615	0.01%
2022/11/25	7	21.44	5	21.60	21.60	2	14,694	0.01%
2022/11/24	2	21.23	2	21.30	21.85	0	14,705	0.00%
2022/11/23	0	0.00	1	21.05	21.05	-1	14,700	-0.01%
2022/11/22	10	20.78	10	20.90	20.90	0	14,772	0.00%
2022/11/21	6	21.07	0	0.00	21.10	6	14,560	0.04%
2022/11/16	5	21.95	0	0.00	21.70	5	14,421	0.03%
2022/11/15	1	21.90	0	0.00	21.95	1	14,465	0.01%
2022/11/14	1	21.90	0	0.00	22.00	1	14,450	0.01%
2022/11/10	0	0.00	1	21.75	21.75	-1	14,210	-0.01%
2022/11/08	1	21.35	0	0.00	21.45	1	14,680	0.01%
2022/11/07	1	21.25	0	0.00	21.45	1	14,641	0.01%
2022/11/03	1	20.85	0	0.00	20.90	1	14,689	0.01%
2022/11/02	1	21.00	5	21.10	21.15	-4	14,700	-0.03%
2022/11/01	21	20.95	0	0.00	20.90	21	14,687	0.14%
2022/10/27	1	20.60	0	0.00	20.60	1	14,779	0.01%
2022/10/26	1	20.60	0	0.00	20.55	1	14,771	0.01%
2022/10/25	2	20.68	5	20.76	20.75	-3	14,761	-0.02%
2022/10/24	2	20.78	0	0.00	20.75	2	14,776	0.01%
2022/10/21	2	20.88	1	21.00	20.85	1	14,742	0.01%
2022/10/20	1	20.90	1	21.00	21.05	0	14,553	0.00%
2022/10/18	1	21.00	0	0.00	21.15	1	14,133	0.01%
2022/10/17	1	21.15	0	0.00	21.25	1	14,114	0.01%
2022/10/14	9	21.47	0	0.00	21.40	9	14,140	0.06%
2022/10/12	1	21.45	0	0.00	21.50	1	14,308	0.01%
2022/10/11	1	21.35	3	21.58	21.35	-2	14,472	-0.01%
2022/10/06	1	21.80	0	0.00	21.70	1	14,403	0.01%
2022/10/05	1	21.70	0	0.00	21.70	1	14,545	0.01%
2022/09/29	1	21.90	0	0.00	21.75	1	14,197	0.01%
2022/09/22	7	22.09	0	0.00	22.05	7	14,166	0.05%
2022/09/21	7	22.29	0	0.00	22.25	7	13,819	0.05%
2022/09/19	0	0.00	2	22.60	22.60	-2	13,130	-0.02%
2022/09/16	11	22.44	0	0.00	22.50	11	12,936	0.09%
2022/09/15	0	0.00	5	22.75	22.80	-5	12,394	-0.04%
2022/09/14	6	22.61	0	0.00	22.55	6	12,235	0.05%
2022/09/13	0	0.00	6.5	23.05	23.15	-6.5	12,225	-0.05%
2022/09/12	0	0.00	6	23.00	23.00	-6	12,357	-0.05%
2022/09/08	0	0.00	8	22.96	23.00	-8	12,637	-0.06%
2022/09/07	3	22.35	0	0.00	22.45	3	12,564	0.02%
2022/09/05	0	0.00	1	22.60	22.55	-1	12,499	-0.01%
2022/09/02	3	22.43	0	0.00	22.40	3	12,609	0.02%
2022/09/01	1	22.50	1	22.80	22.65	0	12,518	0.00%
2022/08/29	3	22.65	0	0.00	22.65	3	12,292	0.02%
2022/08/25	1	23.00	0.1	23.15	23.15	0.9	12,192	0.01%
2022/08/24	1	22.90	0	0.00	22.95	1	12,345	0.01%
2022/08/23	12	23.08	2	22.95	22.90	10	12,858	0.08%
2022/08/22	1	23.10	3	23.10	23.15	-2	12,917	-0.02%
2022/08/19	2	22.85	1	22.95	22.90	1	12,878	0.01%
2022/08/18	0	0.00	0.5	22.65	22.75	-0.5	12,949	0.00%
2022/08/17	0	0.00	0.5	22.60	22.60	-0.5	13,083	0.00%
2022/08/15	15.5	22.40	0	0.00	22.45	15.5	13,258	0.12%
2022/08/11	0	0.00	6	23.10	23.25	-6	13,032	-0.05%
2022/08/10	0	0.00	12	23.05	23.00	-12	13,266	-0.09%
2022/08/09	0	0.00	4	23.15	23.10	-4	13,341	-0.03%
2022/08/01	0	0.00	11	23.00	23.10	-11	14,559	-0.08%
2022/07/28	1	22.90	32	23.00	23.05	-31	14,760	-0.21%
2022/07/27	0	0.00	20	22.95	22.95	-20	14,909	-0.13%
2022/07/26	2	22.63	32	22.60	22.60	-30	14,942	-0.20%
2022/07/22	0	0.00	3	22.58	22.70	-3	15,281	-0.02%
2022/07/19	1.4	21.76	0	0.00	21.95	1.4	15,823	0.01%
2022/07/18	0.2	21.85	7	22.00	21.90	-6.8	16,960	-0.04%
2022/07/15	2	22.00	0	0.00	21.85	2	17,240	0.01%
2022/07/13	2	22.20	13	22.04	22.25	-11	17,912	-0.06%
2022/07/12	2.3	21.87	2	21.60	21.85	0.3	18,063	0.00%
2022/07/11	2	21.95	2	22.00	21.90	0	18,099	0.00%
2022/07/08	1	22.00	1	21.85	21.90	0	18,279	0.00%
2022/07/07	3	21.37	0	0.00	21.65	3	18,463	0.02%
2022/07/06	35.2	21.75	1	21.80	21.40	34.2	18,669	0.18%
2022/07/05	2	22.10	0	0.00	22.15	2	18,745	0.01%
2022/07/04	21	22.21	1	22.35	22.30	20	18,905	0.11%
2022/07/01	5	22.35	5	22.39	22.40	0	19,240	0.00%
2022/06/30	0	0.00	16	22.75	22.75	-16	19,139	-0.08%
2022/06/29	30	22.55	0	0.00	22.55	30	18,902	0.16%
2022/06/24	0	0.00	32	22.95	22.75	-32	18,983	-0.17%
2022/06/22	31	22.65	2	22.80	22.70	29	18,963	0.15%
2022/06/21	0	0.00	30	22.90	22.95	-30	18,967	-0.16%
2022/06/20	7	22.31	0	0.00	22.35	7	18,967	0.04%
2022/06/17	3.1	22.49	0	0.00	22.55	3.1	18,913	0.02%
2022/06/15	0	0.00	5	23.00	22.85	-5	18,990	-0.03%
2022/06/13	1	22.65	6	23.06	23.00	-5	20,222	-0.02%
2022/06/09	1	23.00	0	0.00	23.00	1	20,190	0.00%
2022/06/07	23	23.00	0	0.00	23.00	23	20,200	0.11%
2022/06/06	0	0.00	10	23.15	23.20	-10	20,134	-0.05%
2022/06/02	2	23.10	0	0.00	23.10	2	20,300	0.01%
2022/06/01	1	23.25	0	0.00	23.05	1	20,525	0.00%
2022/05/31	1	23.05	11	23.00	23.00	-10	20,364	-0.05%
2022/05/30	7	22.94	1	22.90	22.95	6	19,828	0.03%
2022/05/27	0	0.00	2	22.78	22.80	-2	19,772	-0.01%
2022/05/26	2	22.53	0	0.00	22.50	2	19,786	0.01%
2022/05/24	7	22.30	1	22.30	22.20	6	19,892	0.03%
2022/05/23	60.1	22.34	30	22.20	22.20	30.1	19,825	0.15%
2022/05/20	15.1	22.69	5	22.60	22.60	10.1	19,757	0.05%
2022/05/19	1	22.70	0	0.00	22.90	1	19,647	0.01%
2022/05/18	4	22.84	3.7	23.05	23.05	0.3	19,607	0.00%
2022/05/17	3	22.93	10	23.05	22.90	-7	19,367	-0.04%
2022/05/16	1	22.55	2.2	22.90	23.00	-1.2	19,276	-0.01%
2022/05/13	20	22.47	6	22.48	22.90	14	19,087	0.07%
2022/05/11	9	22.95	10	22.81	23.00	-1	18,636	-0.01%
2022/05/10	5	22.85	46.3	22.99	23.05	-41.3	18,654	-0.22%
2022/05/09	0	0.00	1	22.60	22.65	-1	18,542	-0.01%
2022/05/05	2	22.73	1	22.55	22.55	1	18,546	0.01%
2022/05/04	7	22.61	2	22.55	22.65	5	18,562	0.03%
2022/05/03	1.1	22.20	1	22.10	22.10	0.1	18,536	0.00%
2022/04/29	2	22.20	0	0.00	22.25	2	18,661	0.01%
2022/04/28	18	21.83	0	0.00	22.00	18	18,851	0.10%
2022/04/27	9.2	22.01	0	0.00	22.10	9.2	18,641	0.05%
2022/04/26	11	22.40	7	22.39	22.60	4	18,406	0.02%
2022/04/25	6.2	22.20	1	22.25	22.20	5.2	18,360	0.03%
2022/04/22	90.1	22.82	2	23.00	22.80	88.1	17,961	0.49%
2022/04/21	17	25.37	5	25.42	25.40	12	16,765	0.07%
2022/04/20	9	25.19	3	25.22	25.20	6	16,338	0.04%
2022/04/19	26	25.27	3	25.23	25.20	23	16,006	0.14%
2022/04/18	9	25.38	20.2	25.30	25.40	-11.2	15,785	-0.07%
2022/04/15	0	0.00	4	25.30	25.45	-4	15,557	-0.03%
2022/04/14	2	25.43	0	0.00	25.40	2	15,513	0.01%
2022/04/13	20	25.46	1	25.70	25.70	19	15,426	0.12%
2022/04/12	14	25.39	3	25.48	25.35	11	15,428	0.07%
2022/04/11	13	25.62	0	0.00	25.65	13	15,208	0.09%
2022/04/08	1	26.05	1	26.10	26.15	0	14,879	0.00%
2022/04/07	10	26.33	2	26.20	26.05	8	14,650	0.05%
2022/04/06	0	0.00	1	26.70	26.90	-1	14,276	-0.01%
2022/04/01	2	26.68	1	26.70	26.90	1	14,110	0.01%
2022/03/31	1	26.90	1	26.90	26.80	0	14,020	0.00%
2022/03/30	0	0.00	2	26.95	26.90	-2	13,893	-0.01%
2022/03/29	2	26.95	0	0.00	26.95	2	14,007	0.01%
2022/03/28	2	26.95	1	27.20	27.20	1	14,061	0.01%
2022/03/25	0	0.00	10	26.90	27.00	-10	14,183	-0.07%
2022/03/23	5	26.77	0	0.00	26.75	5	14,477	0.03%
2022/03/22	0	0.00	20	26.90	27.00	-20	14,460	-0.14%
2022/03/21	20	26.84	0	0.00	26.80	20	14,428	0.14%
2022/03/18	9	26.96	4	27.00	27.00	5	14,336	0.03%
2022/03/17	22	26.80	0	0.00	26.80	22	14,138	0.16%
2022/03/16	9	26.60	226	26.71	27.00	-217	14,342	-1.51%	大賣/鉅額交易
2022/03/14	1	25.75	3	25.88	25.90	-2	13,626	-0.01%
2022/03/10	0	0.00	5	25.56	25.70	-5	13,782	-0.04%
2022/03/08	2	25.00	0	0.00	25.10	2	13,954	0.01%
2022/03/07	5	25.13	0	0.00	25.35	5	13,844	0.04%
2022/03/04	0	0.00	24	25.70	25.70	-24	14,002	-0.17%
2022/03/03	0	0.00	1	25.95	25.95	-1	14,031	-0.01%
2022/03/02	4	25.75	0	0.00	25.75	4	14,040	0.03%
2022/03/01	0	0.00	6	25.80	25.80	-6	13,999	-0.04%
2022/02/25	6.1	25.28	2	25.40	25.40	4.1	13,959	0.03%
2022/02/24	1.1	25.50	0	0.00	25.50	1.1	13,889	0.01%
2022/02/23	1	25.75	0	0.00	25.85	1	13,790	0.01%
2022/02/21	0	0.00	15	25.60	25.65	-15	13,934	-0.11%
2022/02/18	2	25.50	2	25.68	25.75	0	14,037	0.00%
2022/02/17	2.1	25.38	0	0.00	25.50	2.1	14,139	0.01%
2022/02/15	2	25.25	1	25.20	25.25	1	14,661	0.01%
2022/02/14	0	0.00	0.2	25.50	25.50	-0.2	14,562	0.00%
2022/02/10	0.1	25.65	0	0.00	25.70	0.1	14,630	0.00%
2022/02/09	4	25.53	2	25.78	25.80	2	14,471	0.01%
2022/02/08	0.1	25.45	21	25.50	25.55	-20.9	14,365	-0.15%
2022/01/26	0	0.00	10	25.20	25.20	-10	14,168	-0.07%
2022/01/25	0	0.00	3	25.13	25.25	-3	14,108	-0.02%
2022/01/24	0	0.00	1	25.05	25.45	-1	14,016	-0.01%
2022/01/21	0.1	25.10	17.2	25.09	25.45	-17.2	13,937	-0.12%
2022/01/19	1	25.25	10	25.30	25.45	-9	13,645	-0.07%
2022/01/18	12.1	25.59	18	25.53	25.45	-5.9	13,570	-0.04%
2022/01/17	0.1	25.25	29	25.19	25.30	-28.9	13,371	-0.22%
2022/01/14	0	0.00	5	24.99	25.15	-5	13,448	-0.04%
2022/01/13	0	0.00	2	25.00	25.00	-2	13,383	-0.01%
2022/01/12	1	24.80	1	25.10	24.90	0	13,374	0.00%
2022/01/11	0	0.00	4	24.98	25.00	-4	13,316	-0.03%
2022/01/10	2	24.70	0.3	24.75	24.85	1.7	13,251	0.01%
2022/01/07	7	24.63	10	24.70	24.75	-3	13,251	-0.02%
2022/01/06	7	24.50	5	24.56	24.65	2	13,149	0.02%
2022/01/05	0	0.00	3	24.50	24.55	-3	13,282	-0.02%
2022/01/03	0	0.00	4	24.30	24.30	-4	13,452	-0.03%
2021/12/30	1	24.15	20	24.15	24.20	-19	13,610	-0.14%
2021/12/29	20	24.15	0	0.00	24.25	20	13,801	0.14%
2021/12/27	0	0.00	6	24.09	24.15	-6	14,016	-0.04%
2021/12/23	4	23.84	0	0.00	23.80	4	14,345	0.03%
2021/12/22	2	23.83	2	24.00	24.00	0	14,331	0.00%
2021/12/21	1	23.90	0	0.00	23.85	1	14,301	0.01%
2021/12/17	2	24.08	6	24.09	24.00	-4	14,247	-0.03%
2021/12/16	5	24.05	0	0.00	24.00	5	14,259	0.04%
2021/12/14	0	0.00	1	23.85	23.85	-1	14,837	-0.01%
2021/12/13	1	24.05	1	24.05	24.05	0	14,932	0.00%
2021/12/10	0	0.00	38	24.47	24.30	-38	15,016	-0.25%
2021/12/09	2	23.85	2	23.93	24.00	0	14,564	0.00%
2021/12/08	1	23.75	0	0.00	23.60	1	14,393	0.01%
2021/12/07	0	0.00	1	23.75	23.75	-1	14,292	-0.01%
2021/12/06	13	23.62	5	23.80	23.85	8	14,248	0.06%
2021/12/02	2	23.45	0	0.00	23.35	2	14,198	0.01%
2021/12/01	15	23.35	0	0.00	23.45	15	14,217	0.11%
2021/11/30	3	23.30	0	0.00	23.15	3	14,157	0.02%
2021/11/26	2.2	23.41	0	0.00	23.40	2.2	13,747	0.02%
2021/11/25	1.1	23.66	0	0.00	23.60	1.1	13,801	0.01%
2021/11/24	0	0.00	1	23.70	23.75	-1	13,816	-0.01%
2021/11/23	1.1	23.40	1	23.60	23.55	0.1	13,803	0.00%
2021/11/22	6	23.47	0	0.00	23.55	6	13,715	0.04%
2021/11/19	2.1	23.43	0	0.00	23.55	2.1	13,665	0.02%
2021/11/18	2	23.63	0	0.00	23.60	2	13,652	0.01%
2021/11/17	1.1	23.60	0	0.00	23.75	1.1	13,573	0.01%
2021/11/16	1	23.55	0	0.00	23.70	1	13,647	0.01%
2021/11/15	7.1	23.61	5	23.54	23.70	2.1	13,673	0.02%
2021/11/12	16	23.85	0	0.00	23.90	16	13,587	0.12%
2021/11/11	4	24.05	0	0.00	24.10	4	13,693	0.03%
2021/11/10	6	24.06	10	24.20	24.15	-4	13,861	-0.03%
2021/11/09	2	24.30	1	24.35	24.35	1	13,777	0.01%
2021/11/08	6	24.20	0	0.00	24.40	6	13,820	0.04%
2021/11/04	1	24.35	0	0.00	24.30	1	14,145	0.01%
2021/11/03	0	0.00	1	24.50	24.55	-1	14,093	-0.01%
2021/11/01	4	24.28	3	24.30	24.20	1	14,143	0.01%
2021/10/29	1	24.50	0	0.00	24.45	1	14,135	0.01%
2021/10/28	0	0.00	1	24.70	24.85	-1	14,038	-0.01%
2021/10/27	2	24.75	2	24.75	24.80	0	14,068	0.00%
2021/10/26	3	24.50	22	24.52	24.60	-19	14,283	-0.13%
2021/10/25	1	24.30	2	24.48	24.45	-1	14,277	-0.01%
2021/10/22	0	0.00	1	24.25	24.30	-1	14,325	-0.01%
2021/10/21	0	0.00	21	24.05	24.00	-21	14,203	-0.15%
2021/10/20	0	0.00	1	24.05	23.90	-1	14,157	-0.01%
2021/10/19	1	23.95	5	23.97	23.90	-4	14,188	-0.03%
2021/10/15	2	24.03	4	24.05	24.05	-2	14,547	-0.01%
2021/10/14	0	0.00	12	24.24	24.15	-12	14,556	-0.08%
2021/10/13	8	24.19	1	24.20	24.10	7	14,681	0.05%
2021/10/12	5	24.12	4	24.21	24.10	1	14,657	0.01%
2021/10/08	0	0.00	3	24.13	24.15	-3	14,498	-0.02%
2021/10/07	0	0.00	3	24.15	24.15	-3	14,633	-0.02%
2021/10/06	3	23.57	12.6	23.81	23.90	-9.6	14,678	-0.07%
2021/10/04	0	0.00	1	23.55	23.60	-1	14,670	-0.01%
2021/10/01	2	23.38	13	23.49	23.60	-11	14,639	-0.08%
2021/09/30	11	23.61	3	23.73	23.60	8	14,627	0.05%
2021/09/29	2.1	23.56	3	23.75	23.85	-0.9	14,576	-0.01%
2021/09/28	14	24.05	0	0.00	24.00	14	14,479	0.10%
2021/09/27	1	24.05	4	24.24	24.30	-3	14,433	-0.02%
2021/09/24	0	0.00	4	24.06	24.15	-4	14,547	-0.03%
2021/09/23	1	24.00	1	24.15	24.00	0	14,687	0.00%
2021/09/22	0	0.00	13	23.96	24.05	-13	14,591	-0.09%
2021/09/17	1	23.50	4	23.63	23.50	-3	14,235	-0.02%
2021/09/16	4	23.50	2	23.60	23.60	2	14,007	0.01%
2021/09/15	0	0.00	3	23.43	23.40	-3	14,018	-0.02%
2021/09/14	0	0.00	1	23.15	23.10	-1	14,051	-0.01%
2021/09/10	2	22.80	0	0.00	22.80	2	14,456	0.01%
2021/09/08	2	22.85	0	0.00	22.80	2	15,007	0.01%
2021/09/07	0	0.00	5	22.76	23.00	-5	15,172	-0.03%
2021/09/06	2	22.75	4	22.80	22.65	-2	15,204	-0.01%
2021/09/03	3	22.78	3	22.80	22.80	0	15,320	0.00%
2021/09/02	40	22.65	0	0.00	22.55	40	15,551	0.26%
2021/08/31	1	22.60	1	22.65	22.90	0	15,853	0.00%
2021/08/27	1	22.55	51	22.42	22.60	-50	15,977	-0.31%
2021/08/25	10	22.55	3	22.45	22.55	7	16,117	0.04%
2021/08/24	0	0.00	5	22.56	22.55	-5	16,090	-0.03%
2021/08/23	6	22.46	8	22.52	22.35	-2	16,045	-0.01%
2021/08/20	20	22.32	37	22.45	22.35	-17	16,081	-0.11%
2021/08/19	2	22.15	0	0.00	22.30	2	16,144	0.01%
2021/08/18	4	22.31	0	0.00	22.30	4	15,964	0.03%
2021/08/17	1	21.85	7	22.03	22.30	-6	15,900	-0.04%
2021/08/16	2	21.75	0	0.00	21.70	2	15,513	0.01%
2021/08/13	0	0.00	4	21.55	21.65	-4	16,457	-0.02%
2021/08/12	10	21.60	0	0.00	21.55	10	16,734	0.06%
2021/08/11	5	21.74	2	21.75	21.80	3	16,849	0.02%
2021/08/09	1	21.40	3	21.40	21.40	-2	17,094	-0.01%
2021/08/06	2	21.45	0	0.00	21.45	2	17,339	0.01%
2021/08/04	8	21.41	0	0.00	21.45	8	18,453	0.04%
2021/08/03	2	21.45	0	0.00	21.55	2	18,878	0.01%
2021/08/02	1	21.55	0	0.00	21.60	1	19,120	0.01%
2021/07/30	4	21.51	4	21.55	21.60	0	19,314	0.00%
2021/07/29	10	21.71	1	21.80	21.70	9	19,327	0.05%
2021/07/28	1	21.65	0	0.00	21.75	1	19,507	0.01%
2021/07/27	1	21.80	7	21.85	21.85	-6	19,971	-0.03%
2021/07/26	7	21.90	1	21.90	21.85	6	20,249	0.03%
2021/07/23	12	21.89	0	0.00	21.90	12	20,511	0.06%
2021/07/22	1.1	21.90	7	22.01	22.00	-5.9	20,972	-0.03%
2021/07/21	37	21.96	3	21.95	22.00	34	21,041	0.16%
2021/07/20	16	22.03	0	0.00	22.05	16	21,251	0.08%
2021/07/19	40	22.03	0	0.00	22.05	40	22,468	0.18%
2021/07/16	50	22.06	0	0.00	22.15	50	23,230	0.22%
2021/07/15	28	22.10	0	0.00	22.15	28	23,471	0.12%
2021/07/14	5	22.11	1	22.15	22.20	4	23,724	0.02%
2021/07/13	3	22.13	0	0.00	22.20	3	23,976	0.01%
2021/07/12	13	22.08	0	0.00	22.10	13	24,047	0.05%
2021/07/09	26	22.11	5	22.15	22.10	21	24,178	0.09%
2021/07/08	12	22.37	1	22.35	22.30	11	24,248	0.05%
2021/07/07	4	22.26	3	22.27	22.30	1	24,722	0.00%
2021/07/06	10	22.30	10	22.45	22.45	0	24,891	0.00%
2021/07/02	3	22.05	0	0.00	22.05	3	25,366	0.01%
2021/07/01	17	22.16	0	0.00	22.00	17	25,664	0.07%
2021/06/30	1	22.40	8	22.33	22.35	-7	25,955	-0.03%
2021/06/28	2	22.00	0	0.00	22.00	2	27,021	0.01%
2021/06/25	3.1	22.12	0	0.00	22.05	3.1	28,652	0.01%
2021/06/23	3	22.12	0	0.00	22.10	3	29,494	0.01%
2021/06/22	16	22.36	0	0.00	22.30	16	29,422	0.05%
2021/06/21	3	22.62	0	0.00	22.60	3	29,223	0.01%
2021/06/18	2	22.95	2.3	23.00	23.05	-0.3	29,234	0.00%
2021/06/17	2	22.83	0	0.00	23.05	2	29,140	0.01%
2021/06/16	2	22.60	3	22.70	23.00	-1	29,508	0.00%
2021/06/15	12	22.41	0	0.00	22.50	12	29,564	0.04%
2021/06/11	1	22.80	22	22.65	22.65	-21	29,429	-0.07%
2021/06/08	0	0.00	1	23.15	23.15	-1	29,258	0.00%
2021/06/03	3	23.20	0	0.00	23.40	3	29,369	0.01%
2021/06/02	7	23.11	0	0.00	23.10	7	29,417	0.02%
2021/06/01	0	0.00	171	23.45	23.45	-171	29,497	-0.58%	大賣/鉅額交易
2021/05/31	5	23.38	8	23.39	23.45	-3	29,720	-0.01%
2021/05/28	12	23.28	5	23.44	23.30	7	29,823	0.02%
2021/05/27	6	23.00	3	23.40	23.40	3	30,018	0.01%
2021/05/26	3	23.30	1	23.35	23.30	2	30,132	0.01%
2021/05/25	4	23.30	201	23.35	23.35	-197	30,387	-0.65%	大賣/鉅額交易
2021/05/21	6	23.71	6	24.85	23.30	0	30,619	0.00%
2021/05/20	6	23.31	4	23.15	23.15	2	29,730	0.01%
2021/05/19	9	22.80	0	0.00	22.80	9	29,611	0.03%
2021/05/18	3	22.62	0	0.00	22.90	3	29,662	0.01%
2021/05/17	12	22.27	3	22.23	21.90	9	29,711	0.03%
2021/05/14	23	22.78	0	0.00	22.70	23	29,477	0.08%
2021/05/13	0	0.00	1	22.70	22.95	-1	29,414	0.00%
2021/05/12	7	22.78	7	22.72	22.35	0	28,977	0.00%
2021/05/11	4	23.55	0	0.00	23.50	4	28,510	0.01%
2021/05/10	6	24.09	0	0.00	24.30	6	28,151	0.02%
2021/05/07	1	24.30	0	0.00	24.55	1	28,250	0.00%
2021/05/05	1	23.90	0	0.00	23.90	1	28,795	0.00%
2021/05/04	36	23.46	20	23.63	23.50	16	28,742	0.06%
2021/05/03	67	24.49	0	0.00	24.35	67	28,422	0.24%
2021/04/29	0	0.00	6	24.97	25.00	-6	28,268	-0.02%
2021/04/28	12	25.03	0	0.00	24.90	12	28,069	0.04%
2021/04/27	102	24.60	10	24.58	24.65	92	28,040	0.33%	大買/
2021/04/26	3	24.70	6	24.70	24.75	-3	27,948	-0.01%
2021/04/23	52	24.60	15	24.80	24.80	37	27,869	0.13%
2021/04/22	109	27.40	6	27.47	27.40	103	27,381	0.38%	大買/鉅額交易
2021/04/21	4	27.63	6	27.68	27.80	-2	26,955	-0.01%
2021/04/20	1	27.60	1	27.85	27.75	0	26,708	0.00%
2021/04/19	16	27.62	2	27.50	27.55	14	26,542	0.05%
2021/04/16	1	27.00	5	27.10	27.15	-4	26,408	-0.02%
2021/04/15	1	26.65	0	0.00	26.70	1	26,404	0.00%
2021/04/14	0	0.00	27	26.59	26.70	-27	26,325	-0.10%
2021/04/13	16	26.84	21	26.90	26.80	-5	26,419	-0.02%
2021/04/12	24	27.42	4	27.30	27.20	20	26,390	0.08%
2021/04/09	0	0.00	2	27.30	27.20	-2	26,267	-0.01%
2021/04/08	0	0.00	1	27.30	27.15	-1	26,006	0.00%
2021/04/07	0	0.00	16	27.09	27.10	-16	25,692	-0.06%
2021/04/01	6	27.18	38	26.94	27.25	-32	24,961	-0.13%
2021/03/31	63	26.97	8	26.88	26.70	55	24,340	0.23%
2021/03/30	17	26.68	16	26.57	27.00	1	23,516	0.00%
2021/03/29	3	26.07	42	26.09	26.10	-39	21,800	-0.18%
2021/03/26	53	23.65	2	23.65	23.75	51	20,833	0.24%
2021/03/25	3	23.62	2	23.53	23.70	1	20,876	0.00%
2021/03/24	22	24.04	31	23.92	23.95	-9	20,905	-0.04%
2021/03/23	0	0.00	4	23.96	24.00	-4	20,979	-0.02%
2021/03/22	7	23.55	3	23.55	23.65	4	21,013	0.02%
2021/03/19	8	23.80	21.6	24.01	23.85	-13.6	20,917	-0.06%
2021/03/18	27	23.69	10	23.70	23.70	17	20,499	0.08%
2021/03/17	3	23.20	1	23.25	23.30	2	20,434	0.01%
2021/03/16	20	23.23	21	23.40	23.30	-1	20,650	0.00%
2021/03/15	0	0.00	20	22.75	22.95	-20	20,508	-0.10%
2021/03/12	0	0.00	2	22.85	22.90	-2	21,108	-0.01%
2021/03/11	5	22.90	0	0.00	22.95	5	21,545	0.02%
2021/03/10	34	22.78	20	22.65	22.70	14	21,436	0.07%
2021/03/09	38	22.47	8	22.63	22.70	30	21,439	0.14%
2021/03/08	1	22.30	5	22.25	22.40	-4	21,301	-0.02%
2021/03/05	20	22.05	21	22.29	22.40	-1	21,213	0.00%
2021/03/04	6	22.17	14	22.20	22.20	-8	21,379	-0.04%
2021/03/03	1	22.30	1	22.50	22.60	0	21,278	0.00%
2021/03/02	3.1	22.23	65	22.54	22.20	-61.9	21,078	-0.29%
2021/02/26	1	21.90	0	0.00	22.20	1	20,763	0.00%
2021/02/25	1	22.05	0	0.00	22.30	1	20,441	0.00%
2021/02/24	0	0.00	2	22.00	21.90	-2	20,294	-0.01%
2021/02/23	14	21.74	0	0.00	21.75	14	20,153	0.07%
2021/02/22	6.2	21.83	18	21.84	21.80	-11.9	19,945	-0.06%
2021/02/19	3	21.75	0	21.85	21.85	3	19,837	0.01%
2021/02/18	0.2	21.76	0	0.00	21.90	0.2	19,673	0.00%
2021/02/17	57.1	21.75	1.4	22.02	21.75	55.7	19,633	0.28%
2021/02/05	10	21.85	1	21.85	21.90	9	19,297	0.05%
2021/02/04	1	22.00	1	22.00	21.80	0	19,223	0.00%
2021/02/03	5	21.50	2	21.63	21.80	3	19,168	0.02%
2021/02/02	3	21.42	2	21.35	21.50	1	19,207	0.01%
2021/02/01	0	0.00	1.1	21.40	21.35	-1.1	19,073	-0.01%
2021/01/29	16	22.03	19	21.68	21.45	-3	18,945	-0.02%
2021/01/28	0	0.00	2	22.10	22.15	-2	18,567	-0.01%
2021/01/27	11	21.83	3	22.05	21.80	8	17,970	0.04%
2021/01/26	25	21.45	26	21.40	21.40	-1	17,454	-0.01%
2021/01/25	25.2	21.10	25	21.25	21.40	0.2	17,231	0.00%
2021/01/22	1	20.85	3	20.88	21.30	-2	17,126	-0.01%
2021/01/21	3.3	20.86	2	20.88	20.80	1.2	17,116	0.01%
2021/01/20	3	21.42	11	20.90	20.80	-8	17,063	-0.05%
2021/01/19	4	21.63	1	21.90	21.50	3	16,553	0.02%
2021/01/18	4	21.53	25	21.58	21.55	-21	16,285	-0.13%
2021/01/15	3	22.50	26	22.78	22.25	-23	15,964	-0.14%
2021/01/14	0	0.00	40	22.09	22.25	-40	15,247	-0.26%
2021/01/13	11	21.89	0	0.00	21.80	11	14,793	0.07%
2021/01/12	25	21.65	30	21.71	21.65	-5	14,595	-0.03%
2021/01/11	2	21.70	16	21.74	21.80	-14	14,313	-0.10%
2021/01/08	0	0.00	10	21.25	21.50	-10	14,022	-0.07%
2021/01/07	70	21.14	2	21.28	21.00	68	13,760	0.49%
2021/01/06	7	21.13	1	21.45	21.05	6	13,606	0.04%
2021/01/05	5	21.46	30	21.48	21.55	-25	13,173	-0.19%
2021/01/04	2	20.83	3	20.85	20.80	-1	12,853	-0.01%
2020/12/31	3	20.70	7	20.81	20.70	-4	12,794	-0.03%
2020/12/30	0	0.00	6	20.88	20.90	-6	12,734	-0.05%
2020/12/29	10	20.85	9	20.84	20.95	1	12,693	0.01%
2020/12/28	6	20.80	4	20.80	20.80	2	12,620	0.02%
2020/12/25	4	20.55	0	0.00	20.60	4	12,638	0.03%
2020/12/23	0	0.00	1	20.40	20.30	-1	12,625	-0.01%
2020/12/22	1	20.45	1	20.50	20.45	0	12,649	0.00%
2020/12/21	4	20.38	2	20.50	20.50	2	12,678	0.02%
2020/12/18	1	21.00	3	20.90	20.70	-2	12,601	-0.02%
2020/12/17	1	20.75	9	20.89	21.00	-8	12,419	-0.06%
2020/12/16	2	20.65	3	20.80	20.85	-1	12,187	-0.01%
2020/12/15	2	20.43	3	20.50	20.50	-1	12,107	-0.01%
2020/12/14	14	20.71	15	20.70	20.60	-1	11,954	-0.01%
2020/12/11	14	20.48	8	20.44	20.45	6	11,827	0.05%
2020/12/10	9	20.49	0	0.00	20.50	9	11,771	0.08%
2020/12/09	0	0.00	18	20.36	20.50	-18	11,429	-0.16%
2020/12/08	11	20.45	3	20.25	20.35	8	11,188	0.07%
2020/12/07	19	19.74	13	19.98	20.10	6	10,549	0.06%
2020/12/04	0	0.00	2	19.50	19.55	-2	10,110	-0.02%
2020/12/03	5	19.45	0	0.00	19.45	5	9,979	0.05%
2020/11/30	2	19.10	0	0.00	19.30	2	10,289	0.02%
2020/11/27	1	19.25	2	19.30	19.25	-1	10,617	-0.01%
2020/11/25	4	19.50	0	0.00	19.55	4	10,762	0.04%
2020/11/24	0	0.00	10	19.65	19.60	-10	10,785	-0.09%
2020/11/23	0	0.00	3	19.68	19.70	-3	10,790	-0.03%
2020/11/20	0	0.00	7	19.54	19.55	-7	10,704	-0.07%
2020/11/19	0	0.00	1	19.50	19.50	-1	10,855	-0.01%
2020/11/18	0	0.00	7	19.47	19.55	-7	10,804	-0.06%
2020/11/17	0	0.00	1	19.45	19.40	-1	10,887	-0.01%
2020/11/16	0	0.00	3	19.37	19.40	-3	11,036	-0.03%
2020/11/13	0	0.00	1	19.10	19.10	-1	10,936	-0.01%
2020/11/11	0	0.00	2	19.20	19.35	-2	10,973	-0.02%
2020/11/10	10	19.05	1	19.10	19.10	9	10,799	0.08%
2020/11/09	2	18.80	0	0.00	18.95	2	10,688	0.02%
2020/11/06	10	18.90	33	18.90	18.90	-23	10,631	-0.22%
2020/11/05	1	18.60	0	0.00	18.85	1	10,731	0.01%
2020/11/04	3	18.80	1	18.85	18.70	2	10,895	0.02%
2020/10/30	4	18.66	2	18.88	18.60	2	11,214	0.02%
2020/10/29	1	18.80	5	18.95	18.95	-4	11,114	-0.04%
2020/10/28	0	0.00	2	18.78	18.75	-2	11,010	-0.02%
2020/10/27	4	18.60	1	18.60	18.60	3	11,111	0.03%
2020/10/26	3	18.65	0	0.00	18.65	3	11,163	0.03%
2020/10/21	1	18.60	0	0.00	18.50	1	11,217	0.01%
2020/10/19	1	18.60	0	0.00	18.55	1	11,369	0.01%
2020/10/16	3	18.62	0	0.00	18.55	3	11,463	0.03%
2020/10/15	1	18.75	1	18.75	18.70	0	11,616	0.00%
2020/10/14	0	0.00	1	18.85	18.95	-1	11,855	-0.01%
2020/10/12	9	18.68	0	0.00	18.70	9	13,454	0.07%
2020/10/06	3	19.20	3	19.00	19.00	0	14,320	0.00%
2020/10/05	0	0.00	2	19.15	18.90	-2	14,469	-0.01%
2020/09/30	2	19.30	0	19.15	19.05	2	14,696	0.01%
2020/09/29	2	19.30	0	0.00	19.35	2	14,990	0.01%
2020/09/28	0	0.00	5	19.25	19.30	-5	15,118	-0.03%
2020/09/25	11	18.94	13	18.91	18.90	-2	15,290	-0.01%
2020/09/24	5	18.90	2	18.90	18.80	3	15,362	0.02%
2020/09/18	0	0.00	150	19.45	19.70	-150	15,606	-0.96%	大賣/鉅額交易
2020/09/17	0	0.00	2	19.35	19.40	-2	15,581	-0.01%
2020/09/16	1	19.60	2	19.50	19.35	-1	15,678	-0.01%
2020/09/15	3	19.38	0	0.00	19.45	3	15,849	0.02%
2020/09/11	0	0.00	4	19.15	19.15	-4	16,078	-0.02%
2020/09/09	0	0.00	1	18.95	19.00	-1	16,241	-0.01%
2020/09/04	0	0.00	5	18.95	19.20	-5	16,455	-0.03%
2020/09/03	12	19.55	1	19.80	19.25	11	16,475	0.07%
2020/09/02	20	19.38	4	19.38	19.60	16	16,239	0.10%
2020/09/01	1	18.65	10	18.86	18.85	-9	15,781	-0.06%
2020/08/31	0	0.00	1	18.70	18.50	-1	15,761	-0.01%
2020/08/28	0	0.00	1	18.85	18.85	-1	15,639	-0.01%
2020/08/27	3	18.80	1	18.80	18.90	2	15,778	0.01%
2020/08/26	1	18.85	3	18.85	18.95	-2	15,771	-0.01%
2020/08/25	0	0.00	6	18.67	18.80	-6	15,912	-0.04%
2020/08/24	1	18.45	1	18.50	18.45	0	16,007	0.00%
2020/08/21	3	18.37	0	0.00	18.40	3	16,093	0.02%
2020/08/20	69	18.30	2	18.40	18.35	67	15,943	0.42%
2020/08/19	111	18.60	0	0.00	18.60	111	15,746	0.70%	大買/鉅額交易
2020/08/17	12	18.70	0	0.00	18.70	12	15,667	0.08%
2020/08/14	0	0.00	10	18.60	18.65	-10	15,663	-0.06%
2020/08/13	1	18.55	0	0.00	18.60	1	15,700	0.01%
2020/08/12	0	0.00	1	18.65	18.65	-1	15,674	-0.01%
2020/08/10	0	0.00	7	18.85	19.00	-7	15,801	-0.04%
2020/08/07	7	18.66	0	0.00	18.70	7	15,840	0.04%
2020/08/06	2	18.73	0	0.00	18.75	2	15,887	0.01%
2020/08/05	1	18.55	37	18.65	18.60	-36	15,880	-0.23%
2020/08/04	1	18.45	0	0.00	18.45	1	15,828	0.01%
2020/08/03	3	18.52	0	0.00	18.35	3	15,804	0.02%
2020/07/29	1	18.35	0	0.00	18.25	1	15,560	0.01%
2020/07/28	20	18.30	5	18.30	18.30	15	15,654	0.10%
2020/07/27	11	18.45	0	0.00	18.35	11	15,768	0.07%
2020/07/24	1	18.55	0	0.00	18.45	1	15,856	0.01%
2020/07/23	0	0.00	1	18.80	18.75	-1	15,887	-0.01%
2020/07/21	0	0.00	2	18.70	18.85	-2	15,918	-0.01%
2020/07/20	0	0.00	1	18.45	18.50	-1	15,865	-0.01%
2020/07/17	9	18.54	3	18.43	18.40	6	15,815	0.04%
2020/07/16	18	20.01	1	20.05	20.00	17	15,249	0.11%
2020/07/15	5	20.30	20.2	20.30	20.20	-15.2	14,580	-0.10%
2020/07/14	1	20.30	2	20.20	20.10	-1	14,213	-0.01%
2020/07/13	0.2	20.20	4	20.19	20.25	-3.8	14,007	-0.03%
2020/07/10	0	0.00	10	20.15	20.00	-10	13,953	-0.07%
2020/07/09	4	20.41	3	20.50	20.15	1	13,924	0.01%
2020/07/07	2	20.00	1	19.95	20.05	1	13,266	0.01%
2020/07/06	8	19.96	3	20.02	20.05	5	13,210	0.04%
2020/07/03	22	19.80	1	20.00	19.80	21	13,180	0.16%
2020/07/01	0	0.00	5	19.50	19.55	-5	13,300	-0.04%
2020/06/30	15	19.42	0	0.00	19.25	15	13,330	0.11%
2020/06/24	0	0.00	7	19.54	19.45	-7	13,556	-0.05%
2020/06/23	0	0.00	3	19.37	19.40	-3	13,543	-0.02%
2020/06/22	1	19.20	1	19.35	19.20	0	13,556	0.00%
2020/06/18	1	19.60	3	19.52	19.55	-2	13,515	-0.01%
2020/06/17	2	19.35	1	19.35	19.35	1	13,523	0.01%
2020/06/16	0	0.00	1	19.10	19.15	-1	13,735	-0.01%
2020/06/15	1	19.00	5	18.95	18.90	-4	14,173	-0.03%
2020/06/12	5	18.95	4	19.03	18.90	1	14,423	0.01%
2020/06/11	1	19.10	1	19.25	19.10	0	14,618	0.00%
2020/06/10	1	19.20	1	19.10	19.10	0	14,741	0.00%
2020/06/08	0	0.00	1	19.25	19.20	-1	15,383	-0.01%
2020/06/03	3	19.02	1	19.05	19.00	2	15,658	0.01%
2020/06/01	2	18.95	2	18.98	18.90	0	15,699	0.00%
2020/05/29	0	0.00	1	18.55	19.10	-1	15,590	-0.01%
2020/05/28	13	18.60	1	18.45	18.40	12	15,346	0.08%
2020/05/27	0	0.00	3	18.67	18.65	-3	15,425	-0.02%
2020/05/25	0	0.00	5	18.50	18.45	-5	15,499	-0.03%
2020/05/20	11	18.54	0	0.00	18.50	11	15,472	0.07%
2020/05/19	0	0.00	11	18.55	18.50	-11	15,477	-0.07%
2020/05/15	5	18.47	0	0.00	18.45	5	15,571	0.03%
2020/05/11	12	18.94	0	0.00	18.80	12	15,188	0.08%
2020/05/08	0	0.00	1	18.85	18.80	-1	15,081	-0.01%
2020/05/07	0	0.00	1	18.75	18.70	-1	15,020	-0.01%
2020/05/04	2	18.68	0	0.00	18.60	2	14,921	0.01%
2020/04/30	6	19.06	5	19.08	19.10	1	14,818	0.01%
2020/04/29	2	19.05	12	19.04	19.10	-10	14,753	-0.07%
2020/04/28	0	0.00	1	19.00	18.95	-1	14,786	-0.01%
2020/04/24	2	18.65	0	0.00	18.55	2	14,964	0.01%
2020/04/23	0	0.00	5	18.70	18.75	-5	14,936	-0.03%
2020/04/21	2	18.38	0	0.00	18.45	2	14,599	0.01%
2020/04/17	2	18.85	1	18.95	18.70	1	14,279	0.01%
2020/04/16	7	18.70	0	0.00	18.85	7	14,118	0.05%
2020/04/15	33	18.77	0	0.00	18.85	33	13,974	0.24%
2020/04/14	20	18.58	6	18.55	18.55	14	13,737	0.10%
2020/04/10	1	18.30	0	0.00	18.30	1	13,588	0.01%
2020/04/09	0	0.00	7	18.26	18.30	-7	13,617	-0.05%
2020/04/08	1	18.10	0	0.00	18.10	1	13,490	0.01%
2020/04/07	1	18.05	0	0.00	18.10	1	13,391	0.01%
2020/04/06	1	18.00	11	17.96	18.10	-10	13,184	-0.08%
2020/03/30	33	17.23	3	17.25	17.30	30	12,491	0.24%
2020/03/27	1	17.50	0	0.00	17.40	1	12,423	0.01%
2020/03/25	1	17.15	3	17.17	17.15	-2	12,456	-0.02%
2020/03/24	0	0.00	1	16.60	16.40	-1	12,272	-0.01%
2020/03/23	1	15.70	1	15.50	15.50	0	12,403	0.00%
2020/03/20	1	15.90	80	16.25	16.20	-79	12,425	-0.64%
2020/03/19	1	15.90	6	15.60	15.70	-5	12,163	-0.04%
2020/03/18	0	0.00	40	16.33	16.50	-40	11,735	-0.34%
2020/03/17	17	16.42	8	16.55	16.50	9	11,487	0.08%
2020/03/16	12	16.86	13	16.86	16.75	-1	11,272	-0.01%
2020/03/13	2	16.63	12	16.73	17.10	-10	11,112	-0.09%
2020/03/12	10	17.42	8	17.38	17.20	2	10,597	0.02%
2020/03/10	7	17.68	6	17.85	17.90	1	10,250	0.01%
2020/03/09	26	17.90	2	17.98	17.90	24	10,060	0.24%
2020/03/06	10	18.02	0	0.00	18.05	10	9,760	0.10%
2020/03/05	9	18.16	0	0.00	18.15	9	9,657	0.09%
2020/03/03	0	0.00	10	18.20	18.15	-10	9,605	-0.10%
2020/03/02	17	18.16	4	18.15	18.10	13	9,672	0.13%
2020/02/27	4	18.30	0	0.00	18.45	4	10,656	0.04%
2020/02/25	0	0.00	5	18.15	18.20	-5	10,569	-0.05%
2020/02/24	4	18.33	0	0.00	18.30	4	10,610	0.04%
2020/02/21	12	18.37	0.1	18.45	18.45	11.9	10,687	0.11%
2020/02/20	3	18.35	0	0.00	18.40	3	10,780	0.03%
2020/02/18	1	18.35	1	18.35	18.40	0	10,882	0.00%
2020/02/17	0	0.00	2	18.50	18.55	-2	10,889	-0.02%
2020/02/11	5	18.45	0	0.00	18.40	5	11,281	0.04%
2020/02/07	0	0.00	1	18.55	18.55	-1	11,651	-0.01%
2020/02/06	2	18.55	1	18.50	18.60	1	12,424	0.01%
2020/02/05	11	18.35	0	0.00	18.40	11	12,620	0.09%
2020/02/04	10	18.15	11	18.35	18.40	-1	12,713	-0.01%
2020/02/03	1	18.05	25	18.05	18.15	-24	12,822	-0.19%
2020/01/31	3	18.45	10	18.45	18.35	-7	12,770	-0.05%
2020/01/30	0	0.00	4	18.50	18.35	-4	12,702	-0.03%
2020/01/20	7	19.10	72	19.15	19.10	-65	12,399	-0.52%
2020/01/17	1	18.95	0	0.00	19.00	1	12,351	0.01%
2020/01/16	2	18.90	0	0.00	18.95	2	12,359	0.02%
2020/01/14	0	0.00	5	18.95	18.95	-5	12,613	-0.04%
2020/01/08	0	0.00	2	18.70	18.60	-2	13,033	-0.02%
2020/01/07	4	18.75	10	18.80	18.75	-6	13,095	-0.05%
2020/01/06	1	18.75	5	18.80	18.90	-4	13,147	-0.03%
2020/01/03	0	0.00	7	18.90	18.90	-7	13,223	-0.05%
2019/12/31	11	18.90	2	18.90	18.85	9	13,362	0.07%
2019/12/30	20	18.95	0	0.00	18.95	20	13,279	0.15%
2019/12/27	40	18.98	0	0.00	19.00	40	13,303	0.30%
2019/12/25	2	19.00	0	0.00	18.95	2	13,347	0.01%
2019/12/24	1	18.90	0	0.00	18.95	1	13,375	0.01%
2019/12/23	12	18.95	4	18.98	19.00	8	13,349	0.06%
2019/12/20	4	18.95	9	19.00	19.00	-5	13,328	-0.04%
2019/12/19	13	18.93	1	18.95	18.95	12	13,215	0.09%
2019/12/18	6	18.80	30	18.97	19.00	-24	13,142	-0.18%
2019/12/17	3	18.85	12	18.85	19.00	-9	12,963	-0.07%
2019/12/16	2	18.85	0	0.00	18.85	2	12,788	0.02%
2019/12/13	0	0.00	4	18.85	18.85	-4	12,756	-0.03%
2019/12/12	2	18.75	0	0.00	18.75	2	12,662	0.02%
2019/12/10	21	18.75	0	0.00	18.75	21	12,621	0.17%
2019/12/09	0	0.00	1	18.90	18.90	-1	12,554	-0.01%
2019/12/04	0	0.00	2	18.85	18.85	-2	12,621	-0.02%
2019/11/27	2	18.83	0	0.00	18.70	2	12,805	0.02%
2019/11/26	1	18.75	1	18.90	18.75	0	12,767	0.00%
2019/11/25	10	18.85	10	18.85	18.90	0	11,634	0.00%
2019/11/21	29	18.84	25	18.85	18.90	4	11,761	0.03%
2019/11/20	0	0.00	15	18.97	19.00	-15	11,701	-0.13%
2019/11/19	27	18.91	0	0.00	18.90	27	11,818	0.23%
2019/11/18	5	18.75	2	18.78	18.90	3	11,891	0.03%
2019/11/15	4	18.55	0	0.00	18.55	4	11,897	0.03%
2019/11/14	15	18.48	0	0.00	18.50	15	11,920	0.13%
2019/11/13	14	18.37	0	0.00	18.30	14	12,032	0.12%
2019/11/12	5	18.51	0	0.00	18.45	5	12,326	0.04%
2019/11/11	1	18.65	5	18.60	18.65	-4	12,307	-0.03%
2019/11/08	2	18.78	0	0.00	18.80	2	12,197	0.02%
2019/11/07	0	0.00	3	18.75	18.70	-3	12,095	-0.02%
2019/11/06	4	18.76	8	18.79	18.70	-4	11,995	-0.03%
2019/11/05	24	18.99	5	19.05	19.05	19	11,818	0.16%
2019/11/04	0	0.00	4	18.33	18.50	-4	11,147	-0.04%
2019/11/01	1	18.20	0	0.00	18.20	1	11,000	0.01%
2019/10/30	2	18.20	0	0.00	18.20	2	10,954	0.02%
2019/10/29	0	0.00	11	18.25	18.25	-11	10,925	-0.10%
2019/10/28	10	18.30	2	18.25	18.30	8	10,823	0.07%
2019/10/22	7	18.19	97	18.20	18.10	-90	10,629	-0.85%
2019/10/21	9	18.04	8	18.04	18.10	1	10,523	0.01%
2019/10/18	1	17.95	0	0.00	17.90	1	10,529	0.01%
2019/10/17	3	17.78	0	0.00	17.90	3	10,518	0.03%
2019/10/16	1	17.80	0	0.00	17.85	1	10,294	0.01%
2019/10/14	1	17.85	0.1	17.95	17.90	0.9	10,099	0.01%
2019/10/09	6	17.83	0	0.00	17.70	6	10,220	0.06%
2019/10/08	7	17.94	0	0.00	17.85	7	10,332	0.07%
2019/10/03	0	0.00	5	17.85	17.90	-5	10,373	-0.05%
2019/09/26	10	18.15	0	0.00	18.05	10	10,328	0.10%
2019/09/25	10	18.18	0	0.00	18.10	10	10,315	0.10%
2019/09/24	0	0.00	4	18.30	18.30	-4	10,386	-0.04%
2019/09/20	11	18.10	0	0.00	18.05	11	10,415	0.11%
2019/09/19	1	18.20	0	0.00	18.20	1	10,277	0.01%
2019/09/18	5	18.30	0	0.00	18.30	5	10,329	0.05%
2019/09/16	0	0.00	2	18.25	18.35	-2	10,594	-0.02%
2019/09/11	5	18.10	0	0.00	18.20	5	10,735	0.05%
2019/09/10	18	18.11	0	0.00	18.10	18	10,699	0.17%
2019/09/09	8	18.18	0	0.00	18.25	8	10,562	0.08%
2019/09/06	12	18.14	0	0.00	18.20	12	10,503	0.11%
2019/09/05	5	18.10	1	18.25	18.10	4	10,408	0.04%
2019/09/04	26	17.89	0	0.00	18.00	26	10,261	0.25%
2019/09/03	6	18.10	0	0.00	17.90	6	10,260	0.06%
2019/09/02	1	18.05	1	18.00	18.05	0	10,403	0.00%
2019/08/27	5	17.58	0	0.00	17.60	5	10,051	0.05%
2019/08/22	7	17.46	0	0.00	17.50	7	10,016	0.07%
2019/08/21	2	17.65	0	0.00	17.55	2	10,063	0.02%
2019/08/20	8	17.77	0	0.00	17.65	8	9,838	0.08%
2019/08/19	3	17.83	0	0.00	17.80	3	9,671	0.03%
2019/08/16	2	17.83	0	0.00	17.85	2	9,614	0.02%
2019/08/15	29	17.73	0	0.00	17.65	29	9,373	0.31%
2019/08/14	3	18.37	0	0.00	18.15	3	9,001	0.03%
2019/08/12	1	18.40	0	0.00	18.55	1	8,830	0.01%
2019/08/08	0	0.00	1	18.50	18.60	-1	8,871	-0.01%
2019/08/07	10	18.35	0	0.00	18.50	10	8,997	0.11%
2019/08/06	1	18.55	17	18.38	18.55	-16	9,133	-0.18%
2019/08/05	1	18.60	0	0.00	18.60	1	9,144	0.01%
2019/07/30	0	0.00	1	19.20	19.25	-1	9,084	-0.01%
2019/07/29	0	0.00	10	19.10	19.25	-10	9,269	-0.11%
2019/07/18	1	19.25	0	0.00	19.30	1	9,223	0.01%
2019/07/17	2	19.33	0	0.00	19.30	2	9,302	0.02%
2019/07/16	1	19.40	0	0.00	19.50	1	9,336	0.01%
2019/07/12	6	20.45	0	0.00	20.45	6	9,324	0.06%
2019/07/08	0	0.00	1	20.40	20.30	-1	9,347	-0.01%
2019/07/03	3	20.52	0	0.00	20.45	3	9,512	0.03%
2019/07/02	1	20.55	0	0.00	20.60	1	9,677	0.01%
2019/06/28	0	0.00	2	20.30	20.35	-2	9,609	-0.02%
2019/06/27	2	20.25	0	0.00	20.25	2	9,603	0.02%
2019/06/26	0	0.00	1	20.10	20.20	-1	9,611	-0.01%
2019/06/25	1	20.00	0	0.00	20.00	1	9,611	0.01%
2019/06/21	2	20.20	0	0.00	20.15	2	9,617	0.02%
2019/06/19	0	0.00	2	19.98	20.00	-2	9,485	-0.02%
2019/06/18	0	0.00	2	19.90	19.90	-2	9,322	-0.02%
2019/06/12	0	0.00	48	19.90	19.85	-48	9,693	-0.50%
2019/06/11	0	0.00	10	19.85	19.95	-10	9,714	-0.10%
2019/06/10	0	0.00	1	19.85	19.85	-1	9,677	-0.01%
2019/05/31	0	0.00	0.1	19.55	19.65	-0.1	9,709	0.00%
2019/05/28	0	0.00	1	19.05	19.05	-1	10,020	-0.01%
2019/05/24	1	18.95	1	19.00	19.00	0	10,163	0.00%
2019/05/16	1	18.80	0	0.00	18.75	1	10,203	0.01%
2019/05/14	2	18.85	5	18.80	19.10	-3	10,188	-0.03%
2019/05/13	0	0.00	1	19.30	19.20	-1	10,044	-0.01%
2019/05/08	1	19.65	0	0.00	19.65	1	10,250	0.01%
2019/05/07	0	0.00	2	19.85	19.90	-2	10,474	-0.02%
2019/05/06	3	19.57	0	0.00	19.60	3	10,626	0.03%
2019/05/02	0	0.00	2	19.95	19.90	-2	10,420	-0.02%
2019/04/30	0	0.00	2	19.90	19.95	-2	10,445	-0.02%
2019/04/29	0	0.00	1	19.80	19.90	-1	10,433	-0.01%
2019/04/26	1	19.75	5	19.85	19.85	-4	10,405	-0.04%
2019/04/24	5	19.83	2	19.85	19.85	3	10,465	0.03%
2019/04/19	0	0.00	11	19.61	19.60	-11	10,338	-0.11%
2019/04/18	1	19.45	3	19.60	19.60	-2	10,344	-0.02%
2019/04/17	128	19.46	7	19.50	19.50	121	10,327	1.17%	大買/鉅額交易
2019/04/16	3	19.35	0	0.00	19.35	3	10,112	0.03%
2019/04/11	1	19.40	48	19.35	19.35	-47	10,102	-0.47%
2019/04/10	1	19.50	16	19.55	19.55	-15	10,053	-0.15%
2019/04/09	2	19.40	1	19.45	19.50	1	9,955	0.01%
2019/04/08	1	19.50	6	19.46	19.50	-5	9,935	-0.05%
2019/04/02	1	19.10	2	19.05	19.10	-1	9,683	-0.01%
2019/04/01	3	19.07	0	0.00	19.05	3	9,660	0.03%
2019/03/28	1	18.95	1	18.95	19.00	0	9,485	0.00%
2019/03/26	0	0.00	2	18.90	18.90	-2	9,466	-0.02%
2019/03/25	3	18.70	0	0.00	18.85	3	9,456	0.03%
2019/03/22	7	19.06	0	0.00	19.10	7	9,221	0.08%
2019/03/14	1.1	18.80	0	0.00	18.80	1.1	9,137	0.01%
2019/03/08	0	0.00	2	18.90	18.90	-2	9,367	-0.02%
2019/03/05	0	0.00	10	18.88	18.90	-10	9,530	-0.10%
2019/03/04	1	18.95	0	0.00	18.95	1	9,568	0.01%
2019/02/27	0	0.00	3	19.00	19.10	-3	9,392	-0.03%
2019/02/26	1	18.70	5	18.65	18.80	-4	9,065	-0.04%
2019/02/25	1	18.35	0	0.00	18.45	1	8,678	0.01%
2019/02/22	2	18.28	0	0.00	18.35	2	8,646	0.02%
2019/02/21	0	0.00	2	18.30	18.30	-2	8,666	-0.02%
2019/02/15	5	18.10	0	0.00	18.10	5	8,676	0.06%
2019/02/13	3	18.35	0	0.00	18.35	3	8,586	0.03%
2019/01/29	5	18.10	100	18.00	18.10	-95	8,079	-1.18%
2019/01/25	1	17.80	0	0.00	17.80	1	7,712	0.01%
2019/01/22	0	0.00	2	17.65	17.65	-2	7,613	-0.03%
2019/01/21	5	17.60	2	17.65	17.65	3	7,579	0.04%
2019/01/18	2	17.55	0	0.00	17.55	2	7,593	0.03%
2019/01/17	7	17.50	0	0.00	17.50	7	7,598	0.09%
2019/01/04	5	17.20	0	0.00	17.10	5	7,823	0.06%
2019/01/02	0	0.00	2	17.60	17.45	-2	8,116	-0.02%
2018/12/28	1	17.45	0	0.00	17.45	1	8,103	0.01%
2018/12/24	1	17.45	0	0.00	17.65	1	8,248	0.01%
2018/12/18	1	17.50	0	0.00	17.50	1	8,287	0.01%
2018/12/13	3	17.60	1	17.60	17.80	2	8,436	0.02%
2018/12/12	2	17.40	0	0.00	17.55	2	8,415	0.02%
2018/12/06	1	17.40	0	0.00	17.55	1	8,204	0.01%
2018/12/04	1	17.90	0	0.00	17.90	1	7,972	0.01%
2018/12/03	7	17.94	0	0.00	17.90	7	7,930	0.09%
2018/11/29	1	17.50	0	0.00	17.50	1	7,609	0.01%
2018/11/28	0	0.00	2	17.65	17.70	-2	7,528	-0.03%
2018/11/21	0	0.00	1	17.55	17.45	-1	7,545	-0.01%
2018/11/20	0	0.00	3	17.55	17.50	-3	7,587	-0.04%
2018/11/19	102	17.70	0	0.00	17.70	102	7,908	1.29%	大買/鉅額交易
2018/11/16	10	17.70	1	17.70	17.70	9	7,947	0.11%
2018/11/15	0	0.00	7	17.58	17.60	-7	7,937	-0.09%
2018/11/14	5	17.40	0	0.00	17.35	5	7,966	0.06%
2018/11/13	7	17.33	0	0.00	17.45	7	7,964	0.09%
2018/11/09	0	0.00	1	17.65	17.45	-1	7,957	-0.01%
2018/11/08	0	0.00	1	18.05	17.80	-1	7,919	-0.01%
2018/11/05	0	0.00	3	17.32	17.50	-3	8,001	-0.04%
2018/11/01	3	17.20	8	17.20	17.20	-5	8,172	-0.06%
2018/10/29	1	16.70	43	16.65	16.90	-42	8,124	-0.52%
2018/10/26	2	16.75	0	0.00	16.75	2	8,220	0.02%
2018/10/24	2	16.98	0	0.00	17.00	2	8,291	0.02%
2018/10/23	1	17.05	0	0.00	17.05	1	8,272	0.01%
2018/10/22	3	17.13	0	0.00	17.10	3	8,235	0.04%
2018/10/19	7	17.10	0	0.00	17.15	7	8,188	0.09%
2018/10/17	1	17.55	0	0.00	17.45	1	8,199	0.01%
2018/10/16	1	17.35	0	0.00	17.35	1	8,387	0.01%
2018/10/11	32	17.60	1	17.70	17.45	31	8,529	0.36%
2018/10/09	5	18.45	0	0.00	18.45	5	8,235	0.06%
2018/10/05	1	18.50	0	0.00	18.50	1	8,319	0.01%
2018/09/28	0	0.00	5	18.90	18.95	-5	8,335	-0.06%
2018/09/27	0	0.00	5	18.95	19.00	-5	8,274	-0.06%
2018/09/21	10	18.70	0	0.00	18.80	10	8,301	0.12%
2018/09/18	2	18.85	2	18.90	18.85	0	8,354	0.00%
2018/09/11	0	0.00	5	18.75	18.75	-5	8,965	-0.06%
2018/09/06	0	0.00	5	19.00	19.05	-5	9,639	-0.05%
2018/08/29	5	19.10	0	0.00	19.20	5	9,937	0.05%
2018/08/27	0	0.00	8	19.26	19.15	-8	9,975	-0.08%
2018/08/24	3	19.00	5	19.00	19.05	-2	10,183	-0.02%
2018/08/23	25	18.60	0	0.00	18.65	25	9,863	0.25%
2018/08/21	1	18.60	0	0.00	18.70	1	9,717	0.01%
2018/08/20	5	18.70	0	0.00	18.60	5	9,674	0.05%
2018/08/17	5	18.80	0	0.00	18.85	5	9,630	0.05%
2018/08/16	0	0.00	2	18.65	18.85	-2	9,611	-0.02%
2018/08/15	0	0.00	9	18.75	18.75	-9	9,603	-0.09%
2018/08/14	0	0.00	3	18.90	18.90	-3	9,581	-0.03%
2018/08/13	5	18.75	0	0.00	18.75	5	9,580	0.05%
2018/08/10	0	0.00	1	18.95	18.90	-1	9,501	-0.01%
2018/08/08	7	19.17	1	19.10	19.15	6	9,413	0.06%
2018/08/01	1	19.20	2	19.15	19.15	-1	9,911	-0.01%
2018/07/31	0	0.00	3	19.00	19.00	-3	9,834	-0.03%
2018/07/27	2	18.85	0	0.00	18.85	2	9,633	0.02%
2018/07/24	0	0.00	8	18.90	19.00	-8	9,781	-0.08%
2018/07/23	6	18.96	0	0.00	18.95	6	9,831	0.06%
2018/07/20	115	19.80	10	19.85	19.85	105	9,736	1.08%	大買/鉅額交易
2018/07/19	3	19.90	50	19.82	19.85	-47	9,541	-0.49%
2018/07/18	2	19.80	7	19.79	19.80	-5	9,519	-0.05%
2018/07/17	6	19.60	0	0.00	19.65	6	9,464	0.06%
2018/07/13	50	19.45	0	0.00	19.40	50	9,235	0.54%
2018/07/12	1	19.30	0	0.00	19.30	1	9,145	0.01%
2018/07/09	10	19.00	15	19.00	19.00	-5	9,217	-0.05%
2018/07/04	1	19.00	0	0.00	19.10	1	9,335	0.01%
2018/06/28	1	19.00	0	0.00	18.95	1	9,424	0.01%
2018/06/27	0	0.00	3	19.20	19.10	-3	9,332	-0.03%
2018/06/25	12	19.21	2	19.15	19.20	10	9,177	0.11%
2018/06/20	2	19.53	0	0.00	19.55	2	8,960	0.02%
2018/06/19	0	0.00	1	19.60	19.60	-1	8,889	-0.01%
2018/06/15	0	0.00	2	19.70	19.85	-2	8,709	-0.02%
2018/06/12	1	19.80	0	0.00	19.80	1	8,365	0.01%
2018/06/08	24	19.90	0	0.00	19.95	24	8,284	0.29%
2018/06/07	0	0.00	2	20.13	20.10	-2	8,253	-0.02%
2018/06/06	0	0.00	2	19.85	20.00	-2	8,225	-0.02%
2018/06/05	1	19.75	0	0.00	19.80	1	8,152	0.01%
2018/06/04	5	19.80	0	0.00	19.75	5	8,082	0.06%
2018/06/01	0	0.00	4	19.80	19.80	-4	7,999	-0.05%
2018/05/28	0	0.00	1	20.00	19.95	-1	7,875	-0.01%
2018/05/16	4	19.95	0	0.00	20.05	4	8,686	0.05%
2018/05/11	2	20.20	1	20.15	20.20	1	9,149	0.01%
2018/05/03	10	19.30	0	0.00	19.25	10	8,958	0.11%
2018/04/30	10	19.40	1	19.50	19.40	9	9,315	0.10%
2018/04/18	3	19.62	0	0.00	19.55	3	9,052	0.03%
2018/04/16	1	19.70	0	0.00	19.70	1	9,153	0.01%
2018/04/13	2	20.00	1	19.95	19.95	1	9,155	0.01%
2018/04/11	1	19.60	0	0.00	19.65	1	8,954	0.01%
2018/04/10	1	19.50	0	0.00	19.55	1	9,028	0.01%
2018/04/09	1	19.55	0	0.00	19.55	1	8,998	0.01%
2018/04/03	0	0.00	1	19.85	19.80	-1	8,842	-0.01%
2018/04/02	1	20.00	1	20.05	20.00	0	8,824	0.00%
2018/03/28	1	19.95	0	0.00	19.95	1	8,697	0.01%
2018/03/27	1	20.05	3	20.05	20.05	-2	8,714	-0.02%
2018/03/26	1	19.85	0	0.00	19.95	1	8,670	0.01%
2018/03/23	3	19.83	0	0.00	19.90	3	8,700	0.03%
2018/03/22	1	20.15	0	0.00	20.15	1	8,694	0.01%
2018/03/21	2	20.30	0	0.00	20.25	2	8,645	0.02%
2018/03/19	1	20.80	2	20.85	20.95	-1	8,526	-0.01%
2018/03/16	0	0.00	2	20.55	20.80	-2	8,497	-0.02%
2018/03/15	2	20.63	0	0.00	20.60	2	8,391	0.02%
2018/03/13	0	0.00	1	20.65	20.70	-1	8,457	-0.01%
2018/03/12	0	0.00	1	20.65	20.65	-1	8,523	-0.01%
2018/03/07	2	20.20	0	0.00	20.30	2	8,536	0.02%
2018/03/01	4	20.10	0	0.00	20.25	4	8,997	0.04%
2018/02/26	1	20.35	0	0.00	20.15	1	8,778	0.01%
2018/02/12	1	19.80	0	0.00	19.75	1	8,700	0.01%
2018/02/08	1	20.10	0	0.00	19.95	1	8,772	0.01%
2018/02/07	2	20.30	0	0.00	20.10	2	8,787	0.02%
2018/01/30	5	21.60	0	0.00	21.35	5	8,911	0.06%
2018/01/29	0	0.00	4	21.65	21.70	-4	8,862	-0.05%
2018/01/26	0	0.00	1	21.55	21.40	-1	8,834	-0.01%
2018/01/25	6	21.75	8	21.77	21.80	-2	8,693	-0.02%
2018/01/23	0	0.00	10	20.85	20.85	-10	8,710	-0.11%
2018/01/22	2	20.75	2	20.80	20.80	0	8,832	0.00%
2018/01/11	2	20.50	0	0.00	20.30	2	8,971	0.02%
2018/01/09	11	20.90	0	0.00	20.90	11	9,020	0.12%
2018/01/08	0	0.00	10	21.25	21.25	-10	9,148	-0.11%
2018/01/04	10	20.80	0	0.00	20.90	10	9,393	0.11%
2018/01/02	0	0.00	3	21.15	21.10	-3	9,509	-0.03%