仁寶 (2324)-第一金-中山券商分點個股進出

台股 » 個股 » 仁寶 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

仁寶

(2324)

可現股當沖

股價
37.05
漲跌
▲0.15
漲幅
+0.41%
成交量
18,893張
產業
上市電腦週邊類股
1835人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－第一金-中山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

第一金-中山券商分點個股進出
第一金-中山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	61	36.79	0	0.00	36.90	61	18,301	0.33%
2024/11/19	0	0.00	2	37.25	36.95	-2	18,098	-0.01%
2024/11/18	0.1	37.90	2	38.40	37.15	-1.9	17,771	-0.01%
2024/11/15	3	37.75	13	37.81	37.50	-10	17,133	-0.06%
2024/11/14	1	38.40	12	38.04	38.10	-11	16,754	-0.07%
2024/11/13	4	38.49	5	38.34	37.85	-1	16,150	-0.01%
2024/11/12	2	36.88	0	0.00	36.85	2	15,117	0.01%
2024/11/11	5	37.62	3	37.52	37.50	2	14,819	0.01%
2024/11/08	0	0.00	1	38.45	37.55	-1	14,730	-0.01%
2024/11/07	3	38.30	469.1	37.21	38.15	-466.1	14,401	-3.24%	大賣/鉅額交易
2024/11/05	0	0.00	4	36.25	36.40	-4	13,639	-0.03%
2024/11/04	30	36.17	1.1	36.19	36.05	28.9	13,833	0.21%
2024/11/01	0	0.00	0.4	36.02	36.10	-0.4	14,244	0.00%
2024/10/30	0	0.00	5	36.15	35.85	-5	14,214	-0.04%
2024/10/28	0	0.00	0.1	36.15	36.30	-0.1	14,617	0.00%
2024/10/25	0	0.00	7	36.11	36.20	-7	14,759	-0.05%
2024/10/24	0	0.00	25.1	35.80	35.80	-25.1	15,077	-0.17%
2024/10/22	0	0.00	5.2	36.06	36.20	-5.2	15,611	-0.03%
2024/10/18	0	0.00	7	35.80	35.50	-7	16,017	-0.04%
2024/10/17	0	0.00	0.1	35.60	35.50	-0.1	16,027	0.00%
2024/10/16	2	34.85	6	34.68	35.00	-4	15,954	-0.03%
2024/10/15	0	0.00	209.4	35.10	35.10	-209.4	15,977	-1.31%	大賣/鉅額交易
2024/10/14	0	0.00	0.1	34.85	34.75	-0.1	15,997	0.00%
2024/10/11	0	0.00	1.2	34.89	34.90	-1.2	16,152	-0.01%
2024/10/09	0	0.00	2.2	34.65	34.50	-2.2	16,284	-0.01%
2024/10/07	0.6	33.90	0	0.00	34.20	0.6	16,709	0.00%
2024/10/04	0	0.00	1	34.85	33.95	-1	16,858	-0.01%
2024/10/01	0	0.00	5.1	34.36	34.50	-5.1	16,703	-0.03%
2024/09/30	0	0.00	7	33.70	33.30	-7	16,742	-0.04%
2024/09/26	1	33.50	4	33.75	33.30	-3	17,130	-0.02%
2024/09/24	0	0.00	2	33.75	33.85	-2	17,319	-0.01%
2024/09/23	2	33.50	0	0.00	33.40	2	17,489	0.01%
2024/09/20	0	0.00	0	33.90	33.50	0	17,646	0.00%
2024/09/16	0	0.00	1	34.15	34.15	-1	18,385	-0.01%
2024/09/13	0	0.00	1	33.85	33.85	-1	18,702	-0.01%
2024/09/11	1	32.90	0	0.00	32.60	1	19,126	0.01%
2024/09/09	0	0.00	15	33.02	33.10	-15	19,276	-0.08%
2024/09/04	8	31.19	0	0.00	31.95	8	19,592	0.04%
2024/08/30	2	33.20	0	0.00	33.20	2	20,149	0.01%
2024/08/28	0	0.00	1	33.25	33.25	-1	21,468	0.00%
2024/08/26	0	0.00	0	33.55	33.75	0	22,427	0.00%
2024/08/23	0	0.00	2	33.00	32.85	-2	22,611	-0.01%
2024/08/22	2	33.20	2	33.30	33.20	0	23,085	0.00%
2024/08/21	0	0.00	5	32.80	32.75	-5	23,513	-0.02%
2024/08/20	0	0.00	3	32.52	32.50	-3	24,137	-0.01%
2024/08/19	4	32.30	0	0.00	32.05	4	25,473	0.02%
2024/08/16	1	32.40	0	0.00	32.30	1	27,966	0.00%
2024/08/15	1	32.35	19	32.23	32.00	-18	28,084	-0.06%
2024/08/14	11	32.23	1	31.95	31.70	10	27,997	0.04%
2024/08/12	1	31.10	0	0.00	31.25	1	28,024	0.00%
2024/08/09	1	30.90	0	0.00	30.85	1	28,409	0.00%
2024/08/08	2	29.80	0	0.00	30.05	2	29,532	0.01%
2024/08/07	10	30.80	2	31.00	30.95	8	29,376	0.03%
2024/08/06	17	28.94	3	29.53	29.55	14	29,469	0.05%
2024/08/05	39	30.09	2	29.85	29.55	37	29,491	0.13%
2024/08/02	0	31.85	0	0.00	31.65	0	29,226	0.00%
2024/08/01	1	32.10	0.2	32.28	32.40	0.8	29,304	0.00%
2024/07/30	54	31.10	0	0.00	31.75	54	28,954	0.19%
2024/07/29	24.1	31.85	0	0.00	31.60	24.1	29,087	0.08%
2024/07/26	3	32.52	0	0.00	32.60	3	28,783	0.01%
2024/07/23	0.1	32.90	1	32.90	33.05	-0.9	28,558	0.00%
2024/07/22	59.1	32.52	0	0.00	32.45	59.1	28,407	0.21%
2024/07/19	35	33.78	0.4	34.06	33.60	34.7	28,168	0.12%
2024/07/18	3	34.40	1	34.55	34.50	2	28,158	0.01%
2024/07/17	2	34.75	0	0.00	34.60	2	28,178	0.01%
2024/07/16	0.5	34.80	0	0.00	34.90	0.5	28,338	0.00%
2024/07/15	1	34.65	0	0.00	34.65	1	28,591	0.00%
2024/07/12	0	0.00	4	35.34	35.50	-4	28,538	-0.01%
2024/07/11	0	0.00	1	35.55	35.30	-1	28,452	0.00%
2024/07/10	0	0.00	2	35.38	34.90	-2	28,581	-0.01%
2024/07/09	7	34.29	0	0.00	34.10	7	28,263	0.02%
2024/07/08	2	34.55	0	0.00	34.60	2	28,296	0.01%
2024/07/05	12	35.18	10	34.90	34.80	2	28,337	0.01%
2024/07/04	6.4	34.34	0.2	34.50	34.30	6.2	28,464	0.02%
2024/07/02	43.5	33.91	1	34.00	33.80	42.5	28,239	0.15%
2024/07/01	2	34.50	0	0.00	34.30	2	28,193	0.01%
2024/06/28	3	34.77	0	0.00	34.70	3	28,308	0.01%
2024/06/27	13	34.81	0	0.00	34.80	13	28,413	0.05%
2024/06/26	6	35.13	4	35.14	35.15	2	29,366	0.01%
2024/06/25	20	34.95	0	0.00	35.20	20	29,515	0.07%
2024/06/24	128	35.29	1	35.25	35.25	127	29,260	0.43%	大買/鉅額交易
2024/06/21	16	36.00	1	35.95	35.85	15	29,159	0.05%
2024/06/20	2	36.25	5	36.37	36.25	-3	28,916	-0.01%
2024/06/19	14.2	36.38	6	35.97	36.20	8.2	29,081	0.03%
2024/06/14	5.2	35.76	5	35.79	35.75	0.2	29,813	0.00%
2024/06/13	3	35.90	0	0.00	35.85	3	29,810	0.01%
2024/06/12	9	35.42	0	0.00	35.50	9	30,293	0.03%
2024/06/11	17	35.61	1	35.80	35.70	16	30,359	0.05%
2024/06/07	15	36.18	0	0.00	36.10	15	30,372	0.05%
2024/06/06	12	36.58	0	0.00	36.35	12	30,722	0.04%
2024/06/05	48	36.48	0	0.00	36.30	48	30,748	0.16%
2024/06/04	237.4	36.79	2	36.83	36.90	235.4	30,745	0.77%	大買/鉅額交易
2024/06/03	10	37.41	2.1	37.67	37.50	8	30,451	0.03%
2024/05/30	13	37.27	1	37.15	37.15	12	30,247	0.04%
2024/05/29	1	38.10	5	38.20	38.10	-4	33,697	-0.01%
2024/05/28	8	38.57	0	0.00	38.60	8	33,602	0.02%
2024/05/27	8	39.03	6	39.13	39.30	2	33,649	0.01%
2024/05/24	8	38.46	0	0.00	38.50	8	33,871	0.02%
2024/05/23	13.1	39.24	9	38.59	38.15	4.1	33,266	0.01%
2024/05/22	6	39.51	77.3	39.30	40.30	-71.3	32,107	-0.22%
2024/05/21	0	0.00	1	36.50	36.75	-1	29,821	0.00%
2024/05/20	1	37.00	9	36.90	36.75	-8	29,697	-0.03%
2024/05/17	13	37.04	0	0.00	37.10	13	29,730	0.04%
2024/05/16	4	37.40	11	37.70	37.45	-7	29,809	-0.02%
2024/05/15	16	37.19	2.7	37.94	36.55	13.3	30,121	0.04%
2024/05/14	11	38.07	18.1	38.07	37.35	-7.1	30,051	-0.02%
2024/05/10	1	36.35	20	36.08	36.40	-19	29,174	-0.07%
2024/05/07	1.1	35.14	0	0.00	35.60	1.1	29,106	0.00%
2024/05/03	0	0.00	3	35.25	35.10	-3	29,716	-0.01%
2024/05/02	0.2	35.05	0	0.00	35.05	0.2	30,087	0.00%
2024/04/30	10	35.80	1	36.10	35.80	9	30,122	0.03%
2024/04/29	1	36.50	10	36.50	36.35	-9	30,559	-0.03%
2024/04/24	1	35.40	2	35.65	35.50	-1	32,671	0.00%
2024/04/22	9.1	34.49	0	0.00	34.20	9.1	32,862	0.03%
2024/04/19	1.1	35.40	0	0.00	35.30	1.1	32,811	0.00%
2024/04/18	0	0.00	5	35.91	36.05	-5	32,823	-0.02%
2024/04/17	1	35.65	0	0.00	35.60	1	33,090	0.00%
2024/04/16	10.6	35.89	0	0.00	35.30	10.6	33,636	0.03%
2024/04/15	20	36.40	5	36.65	36.30	15	34,543	0.04%
2024/04/12	4	36.49	20	36.70	36.40	-16	35,140	-0.05%
2024/04/11	3	36.63	2	36.85	36.85	1	35,475	0.00%
2024/04/08	0.1	36.00	0	0.00	35.95	0.1	37,651	0.00%
2024/04/02	12	36.74	0	0.00	36.85	12	40,335	0.03%
2024/03/29	15	35.76	0	0.00	36.20	15	45,500	0.03%
2024/03/28	2	38.25	4.2	38.20	38.30	-2.2	46,371	0.00%
2024/03/27	0	0.00	1	38.25	38.10	-1	47,113	0.00%
2024/03/26	0	0.00	2.1	37.95	37.90	-2.1	49,405	0.00%
2024/03/25	2	38.65	6	39.10	38.55	-4	53,777	-0.01%
2024/03/22	1	38.90	14	38.85	38.65	-13	54,284	-0.02%
2024/03/21	0	0.00	26	38.35	38.40	-26	54,988	-0.05%
2024/03/20	1	38.15	10	38.19	37.90	-9	54,984	-0.02%
2024/03/19	4	37.43	2.2	37.31	37.20	1.8	55,002	0.00%
2024/03/15	0.1	36.55	14	36.70	37.00	-13.9	55,491	-0.03%
2024/03/14	0.2	36.79	0	0.00	36.65	0.2	55,260	0.00%
2024/03/12	0	0.00	4	37.00	37.20	-4	54,872	-0.01%
2024/03/11	2	36.78	0	0.00	36.90	2	54,603	0.00%
2024/03/08	6	36.80	0	0.00	36.65	6	54,474	0.01%
2024/03/07	12	36.62	1	36.70	36.55	11	54,118	0.02%
2024/03/06	1	37.90	1	38.10	37.55	0	53,599	0.00%
2024/03/05	23	37.78	0	0.00	37.80	23	53,461	0.04%
2024/03/04	20	38.60	76.6	39.74	38.00	-56.6	52,965	-0.11%
2024/03/01	1	36.50	0	0.00	36.70	1	49,312	0.00%
2024/02/29	5	35.84	0	0.00	36.50	5	49,162	0.01%
2024/02/27	4.4	37.37	19	37.63	36.50	-14.6	48,643	-0.03%
2024/02/23	7	36.25	0	0.00	36.20	7	47,759	0.01%
2024/02/22	5	36.75	2	36.55	36.75	3	47,852	0.01%
2024/02/21	0	0.00	2	36.60	36.75	-2	47,736	0.00%
2024/02/20	1	36.60	6	36.68	36.80	-5	47,744	-0.01%
2024/02/19	6	36.36	5	36.73	36.90	1	47,640	0.00%
2024/02/16	8	36.28	17	36.77	36.85	-9	47,432	-0.02%
2024/02/15	0.1	35.80	0	0.00	35.80	0.1	46,988	0.00%
2024/02/05	2	35.95	17.1	35.98	35.90	-15.1	46,768	-0.03%
2024/02/02	9	36.01	11	35.94	35.80	-2	46,629	0.00%
2024/01/31	1	35.75	0	0.00	35.85	1	46,345	0.00%
2024/01/30	3	36.08	6	36.13	36.00	-3	46,228	-0.01%
2024/01/29	0	0.00	10	36.10	36.35	-10	46,094	-0.02%
2024/01/26	35.1	35.83	1	35.40	35.50	34.1	45,936	0.07%
2024/01/25	1	37.20	2	37.63	37.20	-1	45,153	0.00%
2024/01/24	9	37.23	0	0.00	36.85	9	44,784	0.02%
2024/01/23	15	37.28	6	37.63	37.55	9	44,688	0.02%
2024/01/22	2.1	37.21	2.4	37.53	37.60	-0.3	44,242	0.00%
2024/01/19	3	35.93	8	36.22	36.30	-5	43,240	-0.01%
2024/01/18	2	35.08	2	35.00	34.80	0	42,754	0.00%
2024/01/17	0	0.00	9	34.77	34.55	-9	42,118	-0.02%
2024/01/16	3	35.03	0	0.00	35.00	3	41,998	0.01%
2024/01/15	1	35.60	0	0.00	35.55	1	41,748	0.00%
2024/01/12	3	35.48	1	35.60	35.60	2	41,713	0.00%
2024/01/11	15.4	36.01	2	36.10	36.10	13.4	41,571	0.03%
2024/01/10	7	36.03	6.2	35.90	35.85	0.8	41,583	0.00%
2024/01/09	18.2	37.13	8	36.98	36.95	10.2	41,042	0.02%
2024/01/08	10	37.76	1	37.35	37.75	9	40,032	0.02%
2024/01/05	10	37.23	20	37.53	36.95	-10	39,758	-0.03%
2024/01/04	52	37.38	10.1	37.37	37.30	41.9	39,379	0.11%
2024/01/03	30	38.48	5	38.46	38.10	25	38,862	0.06%
2024/01/02	32	39.11	20	38.97	39.55	12	38,130	0.03%
2023/12/29	18	39.44	35.2	39.93	39.85	-17.2	37,329	-0.05%
2023/12/28	42.1	39.34	10.2	39.33	38.95	31.9	36,084	0.09%
2023/12/27	40.4	39.92	107.4	39.99	40.20	-67	34,511	-0.19%	大賣/
2023/12/26	22.4	38.80	100.2	38.61	39.05	-77.8	31,846	-0.24%
2023/12/25	174.7	37.07	109	37.11	37.10	65.7	29,191	0.22%	大買/大賣/
2023/12/22	35.5	36.03	6	36.11	36.10	29.5	27,245	0.11%
2023/12/21	25	37.00	7.6	37.30	36.70	17.4	26,262	0.07%
2023/12/20	12	36.70	60.3	36.78	37.40	-48.3	23,885	-0.20%
2023/12/19	1	33.70	1	33.90	34.00	0	19,249	0.00%
2023/12/18	2	35.00	10	34.76	34.60	-8	18,792	-0.04%
2023/12/15	0	0.00	10	33.18	33.05	-10	17,746	-0.06%
2023/12/14	6.1	33.94	9	33.94	33.65	-2.9	17,422	-0.02%
2023/12/13	1	33.75	6	33.28	33.75	-5	16,926	-0.03%
2023/12/11	6	32.10	14	32.01	32.20	-8	16,723	-0.05%
2023/12/08	0	0.00	6	31.28	31.20	-6	16,423	-0.04%
2023/12/07	2	31.08	0	0.00	30.95	2	16,698	0.01%
2023/12/05	20	30.38	0	0.00	30.40	20	16,872	0.12%
2023/12/04	0	0.00	1	30.70	30.60	-1	17,041	-0.01%
2023/11/27	1	30.55	2	30.50	30.35	-1	18,073	-0.01%
2023/11/24	0	0.00	5	30.47	30.25	-5	18,300	-0.03%
2023/11/21	0	0.00	1	31.10	31.20	-1	19,818	-0.01%
2023/11/09	3	29.60	0	0.00	29.60	3	33,727	0.01%
2023/11/08	5	29.95	1	30.00	29.95	4	35,377	0.01%
2023/11/07	5	29.25	5	29.40	29.40	0	35,719	0.00%
2023/11/06	1	29.75	1	29.50	29.80	0	36,046	0.00%
2023/10/31	1	28.15	0	0.00	28.05	1	37,021	0.00%
2023/10/30	1	28.75	0	0.00	28.80	1	37,252	0.00%
2023/10/27	0	0.00	0	29.70	29.05	0	37,367	0.00%
2023/10/26	3	29.10	0	0.00	29.05	3	37,935	0.01%
2023/10/25	2	29.30	0	29.50	29.05	2	38,055	0.01%
2023/10/24	0	0.00	0	29.00	29.45	0	38,267	0.00%
2023/10/23	2	28.55	0.1	28.64	28.45	2	38,367	0.01%
2023/10/18	1	28.60	1	28.85	28.95	0	40,159	0.00%
2023/10/16	1	29.80	0	0.00	29.50	1	43,130	0.00%
2023/10/13	0	0.00	15	30.13	30.20	-15	46,846	-0.03%
2023/10/11	1	31.00	0	30.76	30.80	1	48,798	0.00%
2023/10/05	4	30.55	1	30.65	30.85	3	50,285	0.01%
2023/10/04	1	30.35	1	30.50	30.50	0	50,368	0.00%
2023/10/03	0	0.00	1	31.20	30.90	-1	50,569	0.00%
2023/10/02	1	30.95	0.3	31.10	30.90	0.7	50,758	0.00%
2023/09/28	6	30.85	0	0.00	30.70	6	50,653	0.01%
2023/09/26	0	0.00	0.5	30.75	30.70	-0.5	50,905	0.00%
2023/09/25	1.1	30.71	1	30.60	30.60	0.1	51,029	0.00%
2023/09/22	0	0.00	0	30.64	30.85	0	51,327	0.00%
2023/09/21	0	0.00	11	30.25	30.55	-11	51,904	-0.02%
2023/09/20	2	30.75	1	30.80	30.55	1	51,754	0.00%
2023/09/19	0	0.00	1.4	30.98	30.95	-1.4	51,653	0.00%
2023/09/18	2	31.10	0	0.00	31.05	2	51,861	0.00%
2023/09/14	0	0.00	1	31.90	31.85	-1	52,095	0.00%
2023/09/13	0	0.00	5	31.20	31.40	-5	52,884	-0.01%
2023/09/11	2	31.08	0	0.00	30.80	2	54,301	0.00%
2023/09/08	0	0.00	0	31.60	31.75	0	54,225	0.00%
2023/09/07	0	0.00	1	31.40	31.40	-1	54,489	0.00%
2023/09/06	0	0.00	10	32.05	32.00	-10	54,459	-0.02%
2023/09/05	12	32.07	11.1	31.80	32.00	0.9	54,492	0.00%
2023/09/04	11	31.51	24	31.48	31.85	-13	54,597	-0.02%
2023/09/01	0	0.00	1.5	32.03	31.80	-1.5	54,596	0.00%
2023/08/31	15.1	31.88	0	0.00	31.90	15.1	54,525	0.03%
2023/08/30	2	33.03	1	33.75	32.90	1	54,063	0.00%
2023/08/29	1	33.35	0	0.00	33.35	1	54,588	0.00%
2023/08/28	1	32.75	1	33.00	33.00	0	54,608	0.00%
2023/08/25	33	32.90	9	33.03	33.15	24	55,001	0.04%
2023/08/24	57.1	33.87	35.6	34.02	33.95	21.5	54,612	0.04%
2023/08/23	4.1	34.41	2	34.40	34.40	2.1	54,144	0.00%
2023/08/22	11.5	35.08	62	34.93	34.75	-50.5	54,201	-0.09%
2023/08/21	58	35.14	5	35.46	34.65	53	53,634	0.10%
2023/08/18	27.6	35.62	6	35.83	34.75	21.6	53,128	0.04%
2023/08/17	12.5	36.95	16.1	37.01	37.00	-3.6	51,737	-0.01%
2023/08/16	22	34.55	35.5	35.06	35.95	-13.5	49,308	-0.03%
2023/08/15	29.5	34.91	59.1	35.51	35.80	-29.6	47,305	-0.06%
2023/08/14	12	32.26	66	33.09	32.75	-54	43,592	-0.12%
2023/08/11	0	0.00	13	30.87	30.75	-13	42,224	-0.03%
2023/08/10	9	29.92	5	29.80	30.00	4	42,016	0.01%
2023/08/09	0	0.00	27	31.42	31.55	-27	41,821	-0.06%
2023/08/08	2.5	30.96	4	30.95	31.40	-1.5	41,932	0.00%
2023/08/07	4	30.39	10	30.55	30.95	-6	41,845	-0.01%
2023/08/04	0	0.00	29	29.87	30.05	-29	41,764	-0.07%
2023/08/02	15.5	29.42	14	30.06	29.45	1.5	41,937	0.00%
2023/08/01	0	0.00	3	30.20	30.30	-3	41,504	-0.01%
2023/07/31	17	30.61	17	31.04	30.45	0	41,356	0.00%
2023/07/27	15	31.10	0	0.00	30.95	15	40,510	0.04%
2023/07/26	4	31.33	1	31.50	31.65	3	40,367	0.01%
2023/07/25	12	31.98	47	32.20	31.80	-35	40,130	-0.09%
2023/07/24	10	31.57	18.1	31.57	31.65	-8.1	39,360	-0.02%
2023/07/21	14	30.75	8	31.05	31.05	6	38,783	0.02%
2023/07/20	33.5	30.70	7	30.54	30.45	26.5	38,203	0.07%
2023/07/19	116.7	31.67	35	31.59	31.10	81.7	37,560	0.22%	大買/
2023/07/18	84	34.87	114	34.76	34.45	-30	35,272	-0.09%	大賣/
2023/07/17	81	32.60	44	32.64	33.55	37	31,798	0.12%
2023/07/14	35	31.06	10	29.70	30.50	25	30,673	0.08%
2023/07/13	47	31.41	40	31.68	30.55	7	30,077	0.02%
2023/07/12	0	0.00	2	29.38	29.55	-2	28,557	-0.01%
2023/07/11	9	28.90	0	0.00	28.95	9	28,473	0.03%
2023/07/10	2	28.55	0	0.00	28.70	2	28,477	0.01%
2023/07/07	4	29.04	5	29.07	29.20	-1	28,339	0.00%
2023/07/06	7	29.80	5	29.93	29.80	2	28,080	0.01%
2023/07/05	4	30.28	3	30.37	30.05	1	27,977	0.00%
2023/07/04	16	29.96	13	30.24	30.25	3	28,041	0.01%
2023/07/03	18	29.72	1	29.60	29.70	17	27,839	0.06%
2023/06/30	1	29.00	2	29.15	29.25	-1	27,788	0.00%
2023/06/29	1	29.90	5	30.08	29.50	-4	27,774	-0.01%
2023/06/28	30	28.90	12	28.90	29.05	18	27,222	0.07%
2023/06/27	0	0.00	1	28.70	28.75	-1	27,184	0.00%
2023/06/26	2	28.85	0	0.00	29.10	2	27,173	0.01%
2023/06/21	0	0.00	20	29.01	29.35	-20	27,009	-0.07%
2023/06/20	1	28.30	4.5	28.72	28.90	-3.5	26,804	-0.01%
2023/06/19	27.5	28.20	24	28.48	28.55	3.5	26,509	0.01%
2023/06/16	11	29.85	5	29.96	29.90	6	25,537	0.02%
2023/06/15	19	28.62	0	0.00	28.70	19	24,314	0.08%
2023/06/14	1	28.80	42	28.70	28.55	-41	24,163	-0.17%
2023/06/13	10	28.80	0	0.00	29.00	10	24,213	0.04%
2023/06/12	1	28.50	10	28.65	28.50	-9	23,926	-0.04%
2023/06/09	2	28.83	0.1	28.75	28.85	1.9	23,889	0.01%
2023/06/08	0	0.00	7	28.60	28.20	-7	23,909	-0.03%
2023/06/07	0	0.00	9	28.05	28.45	-9	23,649	-0.04%
2023/06/06	6	28.13	1	28.00	28.00	5	23,409	0.02%
2023/06/05	10	28.65	1	28.35	28.25	9	23,204	0.04%
2023/06/02	1	28.60	13.2	28.48	28.40	-12.2	22,916	-0.05%
2023/06/01	2	27.18	0	0.00	27.30	2	22,195	0.01%
2023/05/31	1	27.85	2	27.60	27.85	-1	21,705	0.00%
2023/05/30	0.2	27.40	8	27.50	27.55	-7.8	20,963	-0.04%
2023/05/29	1	28.50	2	28.15	28.15	-1	20,625	0.00%
2023/05/26	4	27.48	63	27.55	27.55	-59	19,923	-0.30%
2023/05/25	0	0.00	5	27.35	27.35	-5	19,340	-0.03%
2023/05/24	8	26.20	3	26.67	27.00	5	18,896	0.03%
2023/05/18	0	0.00	22	26.50	26.45	-22	17,539	-0.13%
2023/05/17	0	0.00	6	26.13	26.35	-6	17,261	-0.03%
2023/05/15	0	0.00	2	25.85	25.90	-2	16,867	-0.01%
2023/05/12	0	0.00	16	25.72	25.85	-16	16,744	-0.10%
2023/05/11	0	0.00	16	25.72	25.85	-16	16,429	-0.10%
2023/05/10	0	0.00	0.5	25.44	25.60	-0.5	16,053	0.00%
2023/05/09	0	0.00	311	25.30	25.35	-311	15,868	-1.96%	大賣/鉅額交易
2023/05/02	5	24.25	2	24.30	24.30	3	15,828	0.02%
2023/04/26	0.1	23.80	0	0.00	23.75	0.1	15,773	0.00%
2023/04/25	1	23.65	4	23.55	23.70	-3	15,642	-0.02%
2023/04/24	6	23.93	0	0.00	23.95	6	15,494	0.04%
2023/04/21	7.1	24.47	0	0.00	24.40	7.1	15,237	0.05%
2023/04/20	1	24.15	0	0.00	24.15	1	14,956	0.01%
2023/04/19	1	25.55	7	25.67	25.65	-6	14,496	-0.04%
2023/04/18	3	25.15	0	0.00	25.15	3	13,798	0.02%
2023/04/17	15	25.16	1	25.10	25.15	14	13,663	0.10%
2023/04/14	3	25.53	0	0.00	25.25	3	13,369	0.02%
2023/04/12	0	0.00	13	25.75	25.75	-13	13,085	-0.10%
2023/04/11	0	0.00	1	25.70	25.75	-1	12,964	-0.01%
2023/04/10	2	25.75	2	25.68	25.65	0	12,817	0.00%
2023/04/07	0	0.00	1	25.65	25.65	-1	12,730	-0.01%
2023/04/06	0.1	25.00	0	0.00	25.45	0.1	12,503	0.00%
2023/03/31	0	0.00	11	25.35	25.25	-11	12,322	-0.09%
2023/03/30	4	25.10	13	25.01	25.25	-9	12,469	-0.07%
2023/03/29	0	24.75	12	24.75	24.80	-12	12,536	-0.10%
2023/03/24	1	24.85	10	24.85	24.70	-9	13,798	-0.07%
2023/03/23	10	24.80	45	24.93	24.85	-35	13,642	-0.26%
2023/03/20	3	24.05	0	0.00	24.00	3	13,388	0.02%
2023/03/17	0	0.00	0.5	24.10	24.20	-0.5	13,338	0.00%
2023/03/16	1.5	24.14	36	24.07	24.20	-34.6	13,026	-0.27%
2023/03/15	0	0.00	1	24.40	24.25	-1	12,778	-0.01%
2023/03/14	2	24.45	1	24.45	24.35	1	12,691	0.01%
2023/03/13	2	24.85	1	24.65	24.65	1	12,629	0.01%
2023/03/09	0	0.00	10	24.60	24.75	-10	12,385	-0.08%
2023/03/07	0.2	24.75	0	0.00	24.85	0.2	12,695	0.00%
2023/03/03	0	0.00	3	24.38	24.40	-3	12,706	-0.02%
2023/02/24	0.1	24.18	0	0.00	24.15	0.1	12,860	0.00%
2023/02/23	0	0.00	3	23.95	24.15	-3	12,846	-0.02%
2023/02/22	0	0.00	1	23.70	23.70	-1	12,771	-0.01%
2023/02/14	0.1	23.50	0	0.00	23.50	0.1	12,968	0.00%
2023/02/13	1	23.45	0	0.00	23.70	1	12,924	0.01%
2023/02/10	0	0.00	10	23.55	23.45	-10	12,848	-0.08%
2023/02/09	0	0.00	0.1	23.65	23.55	-0.1	12,789	0.00%
2023/02/08	1	23.50	0.1	23.60	23.50	0.9	12,855	0.01%
2023/02/07	10	23.55	0	0.00	23.60	10	12,873	0.08%
2023/02/06	0	0.00	88	23.26	23.40	-88	12,765	-0.69%
2023/02/03	1	23.00	0	0.00	22.95	1	12,554	0.01%
2023/01/31	16	22.69	0	0.00	22.60	16	12,547	0.13%
2023/01/30	1	22.85	3	23.08	23.20	-2	12,313	-0.02%
2023/01/17	2	22.80	3	22.85	22.85	-1	12,125	-0.01%
2023/01/16	45	22.73	0	0.00	22.75	45	12,192	0.37%
2023/01/12	32.1	22.75	10.1	22.73	22.70	22	12,602	0.17%
2023/01/11	50	23.00	0.1	23.10	22.90	49.9	12,773	0.39%
2023/01/10	0	0.00	1	23.30	23.25	-1	12,964	-0.01%
2023/01/09	0	0.00	1	23.25	23.30	-1	13,108	-0.01%
2023/01/06	0.1	23.05	0	0.00	23.05	0.1	13,176	0.00%
2023/01/04	0.1	23.10	10	23.10	23.05	-9.9	13,407	-0.07%
2022/12/30	0.1	22.95	3.1	23.02	23.05	-3	13,484	-0.02%
2022/12/29	0.1	22.75	10	23.00	23.05	-10	13,441	-0.07%
2022/12/26	1	22.95	0	0.00	23.00	1	13,737	0.01%
2022/12/22	0	0.00	3	22.80	22.85	-3	14,309	-0.02%
2022/12/21	0	0.00	150	22.85	22.85	-150	14,272	-1.05%	大賣/鉅額交易
2022/12/20	0	0.00	10	22.80	22.70	-10	14,104	-0.07%
2022/12/19	0	0.00	25	22.81	22.85	-25	13,870	-0.18%
2022/12/16	0	0.00	4	22.09	22.85	-4	13,275	-0.03%
2022/12/15	0	0.00	1.3	21.86	21.90	-1.3	13,197	-0.01%
2022/12/07	20	21.45	0	0.00	21.65	20	14,967	0.13%
2022/12/05	0	0.00	10	21.80	21.85	-10	14,939	-0.07%
2022/12/02	0.1	21.65	0	0.00	21.55	0.1	14,949	0.00%
2022/12/01	2.1	21.53	0	0.00	21.55	2.1	14,917	0.01%
2022/11/29	1	21.50	0	0.00	21.50	1	14,615	0.01%
2022/11/28	0	0.00	10	21.40	21.75	-10	14,614	-0.07%
2022/11/23	0	21.15	0	0.00	21.05	0	14,700	0.00%
2022/11/22	13	20.82	0	0.00	20.90	13	14,772	0.09%
2022/11/21	2	21.05	0	0.00	21.10	2	14,560	0.01%
2022/11/17	13	21.44	0	0.00	21.60	13	14,440	0.09%
2022/11/15	0.1	21.95	0.2	21.95	21.95	-0.1	14,465	0.00%
2022/11/14	1.1	21.76	0	0.00	22.00	1.1	14,450	0.01%
2022/11/11	26	21.95	0.3	21.95	22.05	25.7	14,255	0.18%
2022/11/10	75	21.72	0.3	21.80	21.75	74.7	14,210	0.53%
2022/11/09	0	0.00	2.2	21.78	21.80	-2.2	14,301	-0.02%
2022/11/08	50	21.30	0	0.00	21.45	50	14,680	0.34%
2022/10/27	0.1	20.65	0	0.00	20.60	0.1	14,779	0.00%
2022/10/26	1	20.60	0	0.00	20.55	1	14,771	0.01%
2022/10/25	0.1	20.80	0	0.00	20.75	0.1	14,761	0.00%
2022/10/21	3.1	20.90	0	0.00	20.85	3.1	14,742	0.02%
2022/10/20	1	20.90	150	21.00	21.05	-149	14,553	-1.02%	大賣/鉅額交易
2022/10/19	0.1	21.20	0	0.00	21.05	0.1	14,367	0.00%
2022/10/14	13.1	21.56	0	0.00	21.40	13.1	14,140	0.09%
2022/10/07	1	21.65	0	0.00	21.60	1	14,351	0.01%
2022/10/05	1.2	21.78	0	0.00	21.70	1.2	14,545	0.01%
2022/10/03	1	21.45	0	0.00	21.45	1	14,387	0.01%
2022/09/30	0.1	21.65	3	21.65	21.70	-2.9	14,324	-0.02%
2022/09/29	2.2	21.80	0	0.00	21.75	2.2	14,197	0.02%
2022/09/28	1	21.70	0	0.00	21.70	1	14,069	0.01%
2022/09/27	11	21.77	0	0.00	21.80	11	13,909	0.08%
2022/09/26	2	21.90	0	0.00	21.90	2	13,779	0.01%
2022/09/22	1	22.10	2	22.15	22.05	-1	14,166	-0.01%
2022/09/21	5	22.30	0	0.00	22.25	5	13,819	0.04%
2022/09/20	5	22.45	0	0.00	22.70	5	13,482	0.04%
2022/09/16	13	22.50	0	0.00	22.50	13	12,936	0.10%
2022/09/14	1	22.60	0	0.00	22.55	1	12,235	0.01%
2022/09/13	0	0.00	11	23.10	23.15	-11	12,225	-0.09%
2022/09/12	0	0.00	1	23.00	23.00	-1	12,357	-0.01%
2022/09/08	0	0.00	1	23.00	23.00	-1	12,637	-0.01%
2022/09/07	45	22.41	0	0.00	22.45	45	12,564	0.36%
2022/09/06	10	22.60	0	22.75	22.75	10	12,502	0.08%
2022/09/02	51	22.44	0	0.00	22.40	51	12,609	0.40%
2022/09/01	41	22.52	0	0.00	22.65	41	12,518	0.33%
2022/08/31	0	0.00	1	22.75	22.75	-1	12,353	-0.01%
2022/08/30	10	22.65	0	0.00	22.70	10	12,297	0.08%
2022/08/29	3	22.67	0	0.00	22.65	3	12,292	0.02%
2022/08/25	1	23.00	2	23.15	23.15	-1	12,192	-0.01%
2022/08/24	0	0.00	10	23.10	22.95	-10	12,345	-0.08%
2022/08/23	0	0.00	11	23.09	22.90	-11	12,858	-0.09%
2022/08/22	0	0.00	12	23.01	23.15	-12	12,917	-0.09%
2022/08/19	1	22.85	3	22.90	22.90	-2	12,878	-0.02%
2022/08/17	10	22.55	4	22.55	22.60	6	13,083	0.05%
2022/08/15	58	22.42	10	22.48	22.45	48	13,258	0.36%
2022/08/12	1	23.00	0	0.00	23.05	1	12,964	0.01%
2022/08/11	0	0.00	1	23.15	23.25	-1	13,032	-0.01%
2022/08/10	0	0.00	51	22.95	23.00	-51	13,266	-0.38%
2022/08/09	0	0.00	1	23.10	23.10	-1	13,341	-0.01%
2022/08/08	0	0.00	7	22.95	23.10	-7	13,627	-0.05%
2022/08/05	0	0.00	1	23.10	22.95	-1	13,998	-0.01%
2022/08/03	0	0.00	50	22.90	23.10	-50	14,339	-0.35%
2022/08/02	0	0.00	1	23.00	22.95	-1	14,540	-0.01%
2022/07/28	0	0.00	12	23.00	23.05	-12	14,760	-0.08%
2022/07/25	0	0.00	23	22.82	22.80	-23	15,025	-0.15%
2022/07/21	0	0.00	7	22.40	22.40	-7	15,449	-0.05%
2022/07/18	1	21.70	1	22.00	21.90	0	16,960	0.00%
2022/07/13	1	22.05	0	0.00	22.25	1	17,912	0.01%
2022/07/12	0	0.00	0.3	21.77	21.85	-0.3	18,063	0.00%
2022/07/11	2	21.90	0	0.00	21.90	2	18,099	0.01%
2022/07/08	1	21.85	2	21.88	21.90	-1	18,279	-0.01%
2022/07/07	7	21.49	0	0.00	21.65	7	18,463	0.04%
2022/07/06	19	21.59	0	0.00	21.40	19	18,669	0.10%
2022/07/04	2	22.30	1	22.30	22.30	1	18,905	0.01%
2022/07/01	2.1	22.50	12	22.32	22.40	-9.9	19,240	-0.05%
2022/06/30	0.1	22.50	0	0.00	22.75	0.1	19,139	0.00%
2022/06/29	4	22.58	1	22.60	22.55	3	18,902	0.02%
2022/06/28	1	22.85	0	0.00	22.90	1	18,949	0.01%
2022/06/27	0	0.00	2	22.90	22.80	-2	18,957	-0.01%
2022/06/24	0	0.00	10	22.95	22.75	-10	18,983	-0.05%
2022/06/22	2.1	22.70	2	22.78	22.70	0.1	18,963	0.00%
2022/06/21	0	0.00	11	22.90	22.95	-11	18,967	-0.06%
2022/06/20	0	22.40	1	22.40	22.35	-1	18,967	-0.01%
2022/06/17	10	22.50	0.3	22.55	22.55	9.7	18,913	0.05%
2022/06/16	0	0.00	21	22.80	22.75	-21	18,705	-0.11%
2022/06/15	0.1	22.95	0	0.00	22.85	0.1	18,990	0.00%
2022/06/14	1.2	22.87	1	22.80	22.80	0.2	19,329	0.00%
2022/06/13	0	0.00	2	22.93	23.00	-2	20,222	-0.01%
2022/06/10	1	22.95	0	0.00	23.00	1	20,165	0.01%
2022/06/09	2	23.05	0	0.00	23.00	2	20,190	0.01%
2022/06/08	0	23.15	1	23.20	23.20	-1	20,185	0.00%
2022/06/06	0	0.00	3	23.15	23.20	-3	20,134	-0.01%
2022/06/02	0	0.00	2	23.15	23.10	-2	20,300	-0.01%
2022/06/01	0	0.00	13	23.27	23.05	-13	20,525	-0.06%
2022/05/31	0	0.00	4.4	23.03	23.00	-4.4	20,364	-0.02%
2022/05/27	2	22.80	0	0.00	22.80	2	19,772	0.01%
2022/05/23	2	22.35	0	0.00	22.20	2	19,825	0.01%
2022/05/20	2.2	22.61	0	0.00	22.60	2.2	19,757	0.01%
2022/05/19	0	0.00	1	23.00	22.90	-1	19,647	-0.01%
2022/05/18	0.2	22.90	0	0.00	23.05	0.2	19,607	0.00%
2022/05/17	0	0.00	0.1	23.00	22.90	-0.1	19,367	0.00%
2022/05/13	2.1	22.35	1	22.30	22.90	1.1	19,087	0.01%
2022/05/11	1	22.75	0	0.00	23.00	1	18,636	0.01%
2022/05/10	3	22.67	3	23.10	23.05	0	18,654	0.00%
2022/05/09	0	0.00	1	22.65	22.65	-1	18,542	-0.01%
2022/05/06	0	0.00	1	22.65	22.60	-1	18,525	-0.01%
2022/05/05	3	22.80	0	0.00	22.55	3	18,546	0.02%
2022/05/04	0	0.00	1	22.80	22.65	-1	18,562	-0.01%
2022/05/03	2	22.15	0	0.00	22.10	2	18,536	0.01%
2022/04/29	2	22.13	1	22.15	22.25	1	18,661	0.01%
2022/04/28	13	21.80	0	0.00	22.00	13	18,851	0.07%
2022/04/27	13	22.01	1	22.00	22.10	12	18,641	0.06%
2022/04/25	51	22.45	0	0.00	22.20	51	18,360	0.28%
2022/04/22	45	22.82	0	0.00	22.80	45	17,961	0.25%
2022/04/21	1	25.35	1	25.40	25.40	0	16,765	0.00%
2022/04/20	15	25.21	16	25.20	25.20	-1	16,338	-0.01%
2022/04/19	27	25.38	150	25.30	25.20	-123	16,006	-0.77%	大賣/鉅額交易
2022/04/18	12	25.33	0	0.00	25.40	12	15,785	0.08%
2022/04/15	1	25.40	0	0.00	25.45	1	15,557	0.01%
2022/04/14	5	25.51	0	0.00	25.40	5	15,513	0.03%
2022/04/13	0	0.00	10	25.45	25.70	-10	15,426	-0.06%
2022/04/12	0	0.00	5	25.40	25.35	-5	15,428	-0.03%
2022/04/11	7	25.64	7	25.63	25.65	0	15,208	0.00%
2022/04/08	5	26.14	0	0.00	26.15	5	14,879	0.03%
2022/04/07	1	26.05	12	26.25	26.05	-11	14,650	-0.08%
2022/04/06	1	26.60	5	26.60	26.90	-4	14,276	-0.03%
2022/03/30	5	26.97	10	27.00	26.90	-5	13,893	-0.04%
2022/03/29	10	26.90	0	0.00	26.95	10	14,007	0.07%
2022/03/28	42	26.85	32	27.12	27.20	10	14,061	0.07%
2022/03/25	3	27.00	3	26.95	27.00	0	14,183	0.00%
2022/03/24	0	0.00	1	26.85	26.90	-1	14,299	-0.01%
2022/03/23	3	26.75	5	26.85	26.75	-2	14,477	-0.01%
2022/03/22	2	26.78	40	26.65	27.00	-38	14,460	-0.26%
2022/03/21	11	26.90	30	26.95	26.80	-19	14,428	-0.13%
2022/03/18	0	0.00	42	26.86	27.00	-42	14,336	-0.29%
2022/03/17	36	27.08	39	26.78	26.80	-3	14,138	-0.02%
2022/03/16	136	26.86	13	26.77	27.00	123	14,342	0.86%	大買/鉅額交易
2022/03/15	1	25.65	0	0.00	25.80	1	13,601	0.01%
2022/03/10	2	25.60	0	0.00	25.70	2	13,782	0.01%
2022/03/08	4	25.04	1	25.10	25.10	3	13,954	0.02%
2022/03/07	0	0.00	1	25.15	25.35	-1	13,844	-0.01%
2022/03/02	0	0.00	1	25.70	25.75	-1	14,040	-0.01%
2022/03/01	0	0.00	1	25.70	25.80	-1	13,999	-0.01%
2022/02/25	1	25.30	0	0.00	25.40	1	13,959	0.01%
2022/02/23	0	0.00	1	25.90	25.85	-1	13,790	-0.01%
2022/02/22	40	25.49	1	25.75	25.85	39	13,908	0.28%
2022/02/21	1	25.55	430	25.55	25.65	-429	13,934	-3.08%	大賣/鉅額交易
2022/02/18	430	25.71	0	0.00	25.75	430	14,037	3.06%	大買/鉅額交易
2022/02/16	3	25.32	0	0.00	25.35	3	14,317	0.02%
2022/02/15	0	0.00	4	25.25	25.25	-4	14,661	-0.03%
2022/02/14	0	0.00	5	25.50	25.50	-5	14,562	-0.03%
2022/02/11	1	25.60	0	0.00	25.75	1	14,683	0.01%
2022/02/10	1	25.55	10	25.60	25.70	-9	14,630	-0.06%
2022/02/09	1	25.65	2	25.55	25.80	-1	14,471	-0.01%
2022/02/08	0	0.00	21	25.58	25.55	-21	14,365	-0.15%
2022/02/07	1	25.15	1	25.20	25.15	0	14,350	0.00%
2022/01/21	2	25.05	0	0.00	25.45	2	13,937	0.01%
2022/01/20	2	25.38	5	25.35	25.45	-3	13,623	-0.02%
2022/01/18	2	25.45	3.3	25.53	25.45	-1.3	13,570	-0.01%
2022/01/17	3.3	25.00	0	0.00	25.30	3.3	13,371	0.02%
2022/01/14	4	24.90	0	0.00	25.15	4	13,448	0.03%
2022/01/13	2	25.00	4	25.00	25.00	-2	13,383	-0.01%
2022/01/11	1	24.95	0	0.00	25.00	1	13,316	0.01%
2022/01/10	7	24.75	22	24.77	24.85	-15	13,251	-0.11%
2022/01/07	0	0.00	20	24.73	24.75	-20	13,251	-0.15%
2022/01/06	2	24.45	2	24.45	24.65	0	13,149	0.00%
2022/01/05	5	24.45	3	24.50	24.55	2	13,282	0.02%
2022/01/04	20	24.30	0	0.00	24.35	20	13,433	0.15%
2021/12/30	10	24.15	10	24.20	24.20	0	13,610	0.00%
2021/12/29	0.1	24.23	0.1	24.20	24.25	0.1	13,801	0.00%
2021/12/28	0	24.15	0	0.00	24.20	0	13,908	0.00%
2021/12/27	1	24.10	0	0.00	24.15	1	14,016	0.01%
2021/12/22	5	23.90	0	0.00	24.00	5	14,331	0.03%
2021/12/21	0	0.00	3	23.95	23.85	-3	14,301	-0.02%
2021/12/17	10	24.05	1	24.10	24.00	9	14,247	0.06%
2021/12/16	100	24.00	0	0.00	24.00	100	14,259	0.70%
2021/12/14	30	23.83	0	0.00	23.85	30	14,837	0.20%
2021/12/13	45	24.38	2	24.20	24.05	43	14,932	0.29%
2021/12/10	1	24.35	5	24.42	24.30	-4	15,016	-0.03%
2021/12/09	0	0.00	10	23.95	24.00	-10	14,564	-0.07%
2021/12/08	100	23.75	0	0.00	23.60	100	14,393	0.69%
2021/12/07	0	0.00	2	23.78	23.75	-2	14,292	-0.01%
2021/12/06	0	0.00	4	23.80	23.85	-4	14,248	-0.03%
2021/12/01	1	23.30	0	0.00	23.45	1	14,217	0.01%
2021/11/30	1	23.15	10	23.50	23.15	-9	14,157	-0.06%
2021/11/29	0	0.00	2	23.40	23.35	-2	13,775	-0.01%
2021/11/26	51	23.60	0	0.00	23.40	51	13,747	0.37%
2021/11/23	7	23.35	1	23.65	23.55	6	13,803	0.04%
2021/11/19	2	23.53	0	23.60	23.55	2	13,665	0.01%
2021/11/18	58	23.59	0	0.00	23.60	58	13,652	0.42%
2021/11/17	2	23.63	0	0.00	23.75	2	13,573	0.01%
2021/11/16	3	23.60	0	0.00	23.70	3	13,647	0.02%
2021/11/15	20	23.65	0	0.00	23.70	20	13,673	0.15%
2021/11/12	26	23.98	0	0.00	23.90	26	13,587	0.19%
2021/11/11	0	0.00	50	24.05	24.10	-50	13,693	-0.37%
2021/11/10	8	24.09	0	0.00	24.15	8	13,861	0.06%
2021/11/09	0	0.00	4	24.25	24.35	-4	13,777	-0.03%
2021/11/08	0	0.00	2	24.40	24.40	-2	13,820	-0.01%
2021/11/05	0	0.00	3	24.17	24.35	-3	13,925	-0.02%
2021/11/04	2	24.30	0	0.00	24.30	2	14,145	0.01%
2021/11/03	10	24.30	1	24.50	24.55	9	14,093	0.06%
2021/11/01	1	24.20	0	0.00	24.20	1	14,143	0.01%
2021/10/29	4	24.45	3	24.52	24.45	1	14,135	0.01%
2021/10/27	2	24.55	8	24.76	24.80	-6	14,068	-0.04%
2021/10/25	1	24.45	0	0.00	24.45	1	14,277	0.01%
2021/10/22	0	0.00	0.1	24.25	24.30	-0.1	14,325	0.00%
2021/10/20	2	23.98	0	0.00	23.90	2	14,157	0.01%
2021/10/18	0	0.00	2	24.15	24.05	-2	14,411	-0.01%
2021/10/14	0	0.00	0.2	24.25	24.15	-0.2	14,556	0.00%
2021/10/13	1	24.25	0	0.00	24.10	1	14,681	0.01%
2021/10/06	50	23.70	0	0.00	23.90	50	14,678	0.34%
2021/10/04	0	0.00	1	23.55	23.60	-1	14,670	-0.01%
2021/09/30	31	23.79	0	0.00	23.60	31	14,627	0.21%
2021/09/29	0	0.00	4	23.71	23.85	-4	14,576	-0.03%
2021/09/28	67	24.10	0	0.00	24.00	67	14,479	0.46%
2021/09/27	1	24.05	1	24.25	24.30	0	14,433	0.00%
2021/09/24	10.3	24.10	0	0.00	24.15	10.3	14,547	0.07%
2021/09/23	2	24.03	1	24.10	24.00	1	14,687	0.01%
2021/09/22	5	23.05	0	0.00	24.05	5	14,591	0.03%
2021/09/17	10	23.50	1	23.70	23.50	9	14,235	0.06%
2021/09/16	5	23.30	20	23.53	23.60	-15	14,007	-0.11%
2021/09/15	3	23.32	0	0.00	23.40	3	14,018	0.02%
2021/09/14	1	22.85	0	0.00	23.10	1	14,051	0.01%
2021/09/10	0	0.00	1	22.80	22.80	-1	14,456	-0.01%
2021/09/08	50	22.75	0	0.00	22.80	50	15,007	0.33%
2021/09/07	0	0.00	10	23.00	23.00	-10	15,172	-0.07%
2021/09/06	11	22.66	0	0.00	22.65	11	15,204	0.07%
2021/09/03	0	0.00	2	22.70	22.80	-2	15,320	-0.01%
2021/09/02	147	22.68	2	22.65	22.55	145	15,551	0.93%	大買/鉅額交易
2021/09/01	2	22.80	0.6	22.85	22.85	1.4	15,757	0.01%
2021/08/31	0	0.00	1	22.75	22.90	-1	15,853	-0.01%
2021/08/27	0	0.00	1	22.45	22.60	-1	15,977	-0.01%
2021/08/26	1	22.35	0	0.00	22.45	1	16,008	0.01%
2021/08/25	0	22.50	0	0.00	22.55	0	16,117	0.00%
2021/08/24	0	0.00	4	22.60	22.55	-4	16,090	-0.02%
2021/08/20	0	0.00	11	22.35	22.35	-11	16,081	-0.07%
2021/08/18	1	22.15	0	0.00	22.30	1	15,964	0.01%
2021/08/17	4	22.33	1	22.00	22.30	3	15,900	0.02%
2021/08/16	2	21.83	2	21.78	21.70	0	15,513	0.00%
2021/08/13	1.1	21.65	0	0.00	21.65	1.1	16,457	0.01%
2021/08/12	1	21.70	0	0.00	21.55	1	16,734	0.01%
2021/08/10	10	21.75	0	0.00	21.85	10	17,030	0.06%
2021/08/06	1	21.50	1	21.55	21.45	0	17,339	0.00%
2021/08/04	1	21.40	0	0.00	21.45	1	18,453	0.01%
2021/08/03	1	21.50	0	0.00	21.55	1	18,878	0.01%
2021/07/28	8	21.60	0	0.00	21.75	8	19,507	0.04%
2021/07/27	5	21.85	2	21.85	21.85	3	19,971	0.02%
2021/07/23	1	21.85	0	0.00	21.90	1	20,511	0.00%
2021/07/21	5	22.10	0	0.00	22.00	5	21,041	0.02%
2021/07/20	2	22.00	5	22.00	22.05	-3	21,251	-0.01%
2021/07/19	2	22.00	0	0.00	22.05	2	22,468	0.01%
2021/07/16	3	22.12	15.2	22.10	22.15	-12.2	23,230	-0.05%
2021/07/15	0	0.00	2	22.15	22.15	-2	23,471	-0.01%
2021/07/14	0	0.00	20	22.15	22.20	-20	23,724	-0.08%
2021/07/13	61	22.13	0	0.00	22.20	61	23,976	0.25%
2021/07/12	1	22.10	0	0.00	22.10	1	24,047	0.00%
2021/07/09	6.2	22.04	0	0.00	22.10	6.2	24,178	0.03%
2021/07/08	10	22.30	0	0.00	22.30	10	24,248	0.04%
2021/07/06	1	22.35	0	0.00	22.45	1	24,891	0.00%
2021/07/02	7	22.14	0	0.00	22.05	7	25,366	0.03%
2021/07/01	10	22.15	1	22.20	22.00	9	25,664	0.04%
2021/06/30	2	22.43	0	0.00	22.35	2	25,955	0.01%
2021/06/29	0	0.00	2	22.10	22.05	-2	26,300	-0.01%
2021/06/28	2	22.00	0	0.00	22.00	2	27,021	0.01%
2021/06/25	0	0.00	1	22.10	22.05	-1	28,652	0.00%
2021/06/23	16	22.10	2	22.20	22.10	14	29,494	0.05%
2021/06/22	11	22.58	0	0.00	22.30	11	29,422	0.04%
2021/06/21	1	22.65	2	22.75	22.60	-1	29,223	0.00%
2021/06/16	0	0.00	3	22.93	23.00	-3	29,508	-0.01%
2021/06/11	0	0.00	1	22.70	22.65	-1	29,429	0.00%
2021/06/10	11	22.69	0	0.00	22.85	11	29,604	0.04%
2021/06/09	0	0.00	1	22.90	22.95	-1	29,422	0.00%
2021/06/07	5	22.95	0	0.00	23.05	5	29,400	0.02%
2021/06/04	1	23.20	3	23.18	23.20	-2	29,270	-0.01%
2021/06/03	3	23.20	0	0.00	23.40	3	29,369	0.01%
2021/06/02	3	23.37	4	23.45	23.10	-1	29,417	0.00%
2021/06/01	10	23.50	0	0.00	23.45	10	29,497	0.03%
2021/05/26	0	0.00	3	23.30	23.30	-3	30,132	-0.01%
2021/05/25	2	23.30	0	0.00	23.35	2	30,387	0.01%
2021/05/24	1	23.10	0	0.00	23.30	1	30,466	0.00%
2021/05/21	3	23.85	6	24.83	23.30	-3	30,619	-0.01%
2021/05/20	0	0.00	5	23.50	23.15	-5	29,730	-0.02%
2021/05/19	4	22.70	0	0.00	22.80	4	29,611	0.01%
2021/05/17	8	21.73	3	22.15	21.90	5	29,711	0.02%
2021/05/13	6	22.65	0	0.00	22.95	6	29,414	0.02%
2021/05/12	18	22.28	0	0.00	22.35	18	28,977	0.06%
2021/05/11	6	23.85	0	0.00	23.50	6	28,510	0.02%
2021/05/10	0	0.00	1	24.05	24.30	-1	28,151	0.00%
2021/05/07	6	24.29	0	0.00	24.55	6	28,250	0.02%
2021/05/06	4	24.35	0	0.00	24.30	4	28,595	0.01%
2021/05/05	6	23.92	2	24.00	23.90	4	28,795	0.01%
2021/05/04	21	23.62	32	23.54	23.50	-11	28,742	-0.04%
2021/05/03	8	24.49	2	24.40	24.35	6	28,422	0.02%
2021/04/28	3	24.98	0	0.00	24.90	3	28,069	0.01%
2021/04/27	4	24.55	3	24.68	24.65	1	28,040	0.00%
2021/04/26	2	24.65	6	24.72	24.75	-4	27,948	-0.01%
2021/04/23	56	24.64	4	24.58	24.80	52	27,869	0.19%
2021/04/22	11	27.50	1	27.55	27.40	10	27,381	0.04%
2021/04/21	5	27.62	5	27.75	27.80	0	26,955	0.00%
2021/04/20	1	27.75	2	27.60	27.75	-1	26,708	0.00%
2021/04/19	2	27.53	8	27.53	27.55	-6	26,542	-0.02%
2021/04/16	3	27.03	7	27.07	27.15	-4	26,408	-0.02%
2021/04/15	5	26.78	3	26.65	26.70	2	26,404	0.01%
2021/04/14	1	26.85	10	26.80	26.70	-9	26,325	-0.03%
2021/04/13	1	26.70	22	27.15	26.80	-21	26,419	-0.08%
2021/04/12	5	27.34	0	0.00	27.20	5	26,390	0.02%
2021/04/09	5	27.16	6	27.24	27.20	-1	26,267	0.00%
2021/04/08	1	27.30	0	0.00	27.15	1	26,006	0.00%
2021/04/07	2	27.10	0	0.00	27.10	2	25,692	0.01%
2021/04/06	1	27.30	2	27.20	27.05	-1	25,436	0.00%
2021/04/01	1	27.25	16	27.29	27.25	-15	24,961	-0.06%
2021/03/31	2.5	27.00	1	27.05	26.70	1.5	24,340	0.01%
2021/03/30	23.5	26.53	53	26.56	27.00	-29.5	23,516	-0.13%
2021/03/29	18	25.97	37	26.07	26.10	-19	21,800	-0.09%
2021/03/26	3	23.70	8.2	23.68	23.75	-5.2	20,833	-0.03%
2021/03/25	2	23.70	5	23.53	23.70	-3	20,876	-0.01%
2021/03/24	6	23.95	1	23.75	23.95	5	20,905	0.02%
2021/03/23	4	23.70	6	23.73	24.00	-2	20,979	-0.01%
2021/03/22	5	23.56	0	0.00	23.65	5	21,013	0.02%
2021/03/19	10	23.95	32	23.89	23.85	-22	20,917	-0.11%
2021/03/18	11	23.74	7	23.66	23.70	4	20,499	0.02%
2021/03/17	1	23.20	2	23.25	23.30	-1	20,434	0.00%
2021/03/16	13	23.07	0	0.00	23.30	13	20,650	0.06%
2021/03/11	1	22.95	5	22.90	22.95	-4	21,545	-0.02%
2021/03/09	2	22.70	0	0.00	22.70	2	21,439	0.01%
2021/03/08	0	0.00	10	22.50	22.40	-10	21,301	-0.05%
2021/03/04	0	0.00	385	22.15	22.20	-385	21,379	-1.80%	大賣/鉅額交易
2021/03/03	385	22.40	5	22.50	22.60	380	21,278	1.79%	大買/鉅額交易
2021/02/26	3	21.83	11	22.20	22.20	-8	20,763	-0.04%
2021/02/25	7	22.04	7	22.23	22.30	0	20,441	0.00%
2021/02/24	2	22.00	14	21.90	21.90	-12	20,294	-0.06%
2021/02/22	0	0.00	10	21.85	21.80	-10	19,945	-0.05%
2021/02/17	3	21.75	5	21.85	21.75	-2	19,633	-0.01%
2021/02/05	0	0.00	3	21.90	21.90	-3	19,297	-0.02%
2021/01/29	1	22.15	0	0.00	21.45	1	18,945	0.01%
2021/01/28	2	22.15	16	22.19	22.15	-14	18,567	-0.08%
2021/01/26	1	21.45	0	0.00	21.40	1	17,454	0.01%
2021/01/25	7	21.31	171	21.27	21.40	-164	17,231	-0.95%	大賣/鉅額交易
2021/01/22	0	0.00	1	21.20	21.30	-1	17,126	-0.01%
2021/01/21	4	21.05	0	0.00	20.80	4	17,116	0.02%
2021/01/20	1.5	20.93	13	20.70	20.80	-11.5	17,063	-0.07%
2021/01/19	1	21.55	21	21.81	21.50	-20	16,553	-0.12%
2021/01/18	17	21.65	1	21.45	21.55	16	16,285	0.10%
2021/01/15	24.4	22.38	0	0.00	22.25	24.4	15,964	0.15%
2021/01/14	0	22.20	46	21.89	22.25	-46	15,247	-0.30%
2021/01/13	1	21.85	0	0.00	21.80	1	14,793	0.01%
2021/01/12	12	21.83	11	21.70	21.65	1	14,595	0.01%
2021/01/11	36	21.60	0	0.00	21.80	36	14,313	0.25%
2021/01/08	0	21.10	2	21.15	21.50	-2	14,022	-0.01%
2021/01/07	1	21.00	0	0.00	21.00	1	13,760	0.01%
2021/01/06	12	20.87	1	21.00	21.05	11	13,606	0.08%
2021/01/05	5	21.10	10	21.55	21.55	-5	13,173	-0.04%
2021/01/04	0	0.00	7	20.89	20.80	-7	12,853	-0.05%
2020/12/31	5.8	20.87	0	0.00	20.70	5.8	12,794	0.05%
2020/12/29	0	0.00	2	20.75	20.95	-2	12,693	-0.02%
2020/12/28	5	20.80	3	20.75	20.80	2	12,620	0.02%
2020/12/24	0	20.45	6.1	20.55	20.40	-6.1	12,651	-0.05%
2020/12/22	0	20.50	1	20.45	20.45	-1	12,649	-0.01%
2020/12/21	0	0.00	10	20.35	20.50	-10	12,678	-0.08%
2020/12/18	23	20.83	0	0.00	20.70	23	12,601	0.18%
2020/12/16	1.1	20.64	0	0.00	20.85	1.1	12,187	0.01%
2020/12/14	0	0.00	4	20.66	20.60	-4	11,954	-0.03%
2020/12/11	7	20.36	6	20.49	20.45	1	11,827	0.01%
2020/12/10	0	0.00	22	20.77	20.50	-22	11,771	-0.19%
2020/12/09	5.9	20.27	1	20.20	20.50	4.9	11,429	0.04%
2020/12/08	4	20.25	2	20.45	20.35	2	11,188	0.02%
2020/12/07	3	20.05	4	19.83	20.10	-1	10,549	-0.01%
2020/12/04	5	19.60	25	19.54	19.55	-20	10,110	-0.20%
2020/12/03	0	0.00	5	19.45	19.45	-5	9,979	-0.05%
2020/12/02	0	0.00	5	19.35	19.35	-5	9,941	-0.05%
2020/12/01	1	19.30	0	0.00	19.30	1	9,993	0.01%
2020/11/30	13	19.25	19	19.30	19.30	-6	10,289	-0.06%
2020/11/27	21	19.30	0	0.00	19.25	21	10,617	0.20%
2020/11/23	0	0.00	1	19.70	19.70	-1	10,790	-0.01%
2020/11/18	5	19.50	28	19.50	19.55	-23	10,804	-0.21%
2020/11/17	1	19.50	175	19.50	19.40	-174	10,887	-1.60%	大賣/鉅額交易
2020/11/16	13	19.40	0	0.00	19.40	13	11,036	0.12%
2020/11/12	2	19.30	0	0.00	19.10	2	10,938	0.02%
2020/11/11	2	19.10	2.2	19.11	19.35	-0.2	10,973	0.00%
2020/11/06	0	0.00	2	18.90	18.90	-2	10,631	-0.02%
2020/11/05	1	18.75	0	0.00	18.85	1	10,731	0.01%
2020/11/04	0	0.00	1	18.85	18.70	-1	10,895	-0.01%
2020/11/03	0	0.00	2	18.80	18.75	-2	10,939	-0.02%
2020/11/02	1	18.65	0	0.00	18.65	1	11,041	0.01%
2020/10/30	22	18.61	2	18.80	18.60	20	11,214	0.18%
2020/10/29	1	18.90	0	0.00	18.95	1	11,114	0.01%
2020/10/27	3	18.58	0	0.00	18.60	3	11,111	0.03%
2020/10/22	30	18.55	0	0.00	18.50	30	11,314	0.27%
2020/10/21	2	18.50	0	0.00	18.50	2	11,217	0.02%
2020/10/15	3	18.70	0	0.00	18.70	3	11,616	0.03%
2020/10/13	0	0.00	11	18.70	18.70	-11	12,644	-0.09%
2020/10/12	0	0.00	1	18.65	18.70	-1	13,454	-0.01%
2020/10/06	1	18.90	0	0.00	19.00	1	14,320	0.01%
2020/10/05	0	0.00	5	19.00	18.90	-5	14,469	-0.03%
2020/09/28	0.6	19.25	0	0.00	19.30	0.6	15,118	0.00%
2020/09/22	0	0.00	2	19.15	19.10	-2	15,484	-0.01%
2020/09/21	10	19.40	0	0.00	19.35	10	15,530	0.06%
2020/09/17	0	0.00	5	19.37	19.40	-5	15,581	-0.03%
2020/09/16	4	19.49	5	19.55	19.35	-1	15,678	-0.01%
2020/09/15	8	19.49	0	0.00	19.45	8	15,849	0.05%
2020/09/09	1	19.00	0	0.00	19.00	1	16,241	0.01%
2020/09/07	0	0.00	2	19.20	19.10	-2	16,361	-0.01%
2020/09/03	1	19.45	0	0.00	19.25	1	16,475	0.01%
2020/09/02	8	19.63	16.1	19.72	19.60	-8.1	16,239	-0.05%
2020/08/31	0	0.00	0	18.70	18.50	0	15,761	0.00%
2020/08/25	1	18.75	50	18.90	18.80	-49	15,912	-0.31%
2020/08/21	12	18.33	10	18.50	18.40	2	16,093	0.01%
2020/08/20	6	18.36	3	18.30	18.35	3	15,943	0.02%
2020/08/18	0	0.00	2	18.70	18.75	-2	15,642	-0.01%
2020/08/17	54	18.69	0	0.00	18.70	54	15,667	0.34%
2020/08/13	3	18.50	0	0.00	18.60	3	15,700	0.02%
2020/08/07	5	18.75	0	0.00	18.70	5	15,840	0.03%
2020/08/04	1	18.40	2	18.55	18.45	-1	15,828	-0.01%
2020/08/03	7	18.46	0	0.00	18.35	7	15,804	0.04%
2020/07/31	0	0.00	6	18.50	18.65	-6	15,733	-0.04%
2020/07/27	2	18.40	35	18.50	18.35	-33	15,768	-0.21%
2020/07/22	11	18.90	0	0.00	18.85	11	15,949	0.07%
2020/07/20	6	18.40	0	0.00	18.50	6	15,865	0.04%
2020/07/17	23	18.42	0	0.00	18.40	23	15,815	0.15%
2020/07/16	10	20.06	1	20.10	20.00	9	15,249	0.06%
2020/07/15	5	20.30	0	0.00	20.20	5	14,580	0.03%
2020/07/14	12	20.29	0	0.00	20.10	12	14,213	0.08%
2020/07/13	10	20.25	10	20.26	20.25	0	14,007	0.00%
2020/07/10	0	0.00	150	20.03	20.00	-150	13,953	-1.08%	大賣/鉅額交易
2020/07/09	4	20.33	1	20.45	20.15	3	13,924	0.02%
2020/07/08	0	0.00	11	20.33	20.40	-11	13,653	-0.08%
2020/07/02	0	0.00	1	19.80	19.95	-1	13,274	-0.01%
2020/07/01	0	0.00	122	19.55	19.55	-122	13,300	-0.92%	大賣/鉅額交易
2020/06/30	1	19.30	0	0.00	19.25	1	13,330	0.01%
2020/06/29	0	0.00	60	19.30	19.45	-60	13,548	-0.44%
2020/06/23	3	19.35	0	0.00	19.40	3	13,543	0.02%
2020/06/19	0	0.00	1	19.65	19.50	-1	13,614	-0.01%
2020/06/18	0	0.00	2	19.60	19.55	-2	13,515	-0.01%
2020/06/16	1	19.25	0	0.00	19.15	1	13,735	0.01%
2020/06/12	50	19.05	0	0.00	18.90	50	14,423	0.35%
2020/06/01	0	0.00	8	19.00	18.90	-8	15,699	-0.05%
2020/05/27	0	0.00	5	18.68	18.65	-5	15,425	-0.03%
2020/05/22	0	0.00	10	18.50	18.40	-10	15,530	-0.06%
2020/05/21	5	18.55	0	0.00	18.60	5	15,507	0.03%
2020/05/19	1	18.50	0	0.00	18.50	1	15,477	0.01%
2020/05/18	10	18.40	0	0.00	18.45	10	15,490	0.06%
2020/05/15	4	18.49	5	18.45	18.45	-1	15,571	-0.01%
2020/05/14	1	18.70	0	0.00	18.60	1	15,371	0.01%
2020/05/13	0	0.00	11	19.00	19.00	-11	15,291	-0.07%
2020/05/08	10	18.85	0	0.00	18.80	10	15,081	0.07%
2020/05/07	0	0.00	3	18.75	18.70	-3	15,020	-0.02%
2020/05/04	5	18.70	10	18.65	18.60	-5	14,921	-0.03%
2020/04/30	0	0.00	1	19.05	19.10	-1	14,818	-0.01%
2020/04/29	0	0.00	4	19.09	19.10	-4	14,753	-0.03%
2020/04/28	3	18.88	0	0.00	18.95	3	14,786	0.02%
2020/04/27	1	18.85	4	18.83	18.90	-3	15,015	-0.02%
2020/04/24	17	18.70	0	0.00	18.55	17	14,964	0.11%
2020/04/23	0	0.00	1	18.75	18.75	-1	14,936	-0.01%
2020/04/20	10	18.62	0	0.00	18.70	10	14,385	0.07%
2020/04/17	0	0.00	14	18.90	18.70	-14	14,279	-0.10%
2020/04/15	0	0.00	2	18.83	18.85	-2	13,974	-0.01%
2020/04/14	10	18.53	25	18.55	18.55	-15	13,737	-0.11%
2020/04/09	1	18.30	2	18.25	18.30	-1	13,617	-0.01%
2020/04/08	0	0.00	2	18.10	18.10	-2	13,490	-0.01%
2020/04/07	2	18.25	0	0.00	18.10	2	13,391	0.01%
2020/04/06	12	17.93	5	18.00	18.10	7	13,184	0.05%
2020/04/01	5	17.69	0	0.00	17.75	5	12,974	0.04%
2020/03/27	1	17.50	10	17.30	17.40	-9	12,423	-0.07%
2020/03/26	0	0.00	22	17.29	17.20	-22	12,348	-0.18%
2020/03/25	0	0.00	10	17.20	17.15	-10	12,456	-0.08%
2020/03/19	1	15.80	0	0.00	15.70	1	12,163	0.01%
2020/03/17	5	16.60	0	0.00	16.50	5	11,487	0.04%
2020/03/16	3	17.05	0	0.00	16.75	3	11,272	0.03%
2020/03/13	11	16.59	3	16.50	17.10	8	11,112	0.07%
2020/03/12	1	17.30	0	0.00	17.20	1	10,597	0.01%
2020/03/09	11	17.90	0	0.00	17.90	11	10,060	0.11%
2020/03/05	0	0.00	43	18.20	18.15	-43	9,657	-0.45%
2020/03/02	0.2	18.15	0	0.00	18.10	0.2	9,672	0.00%
2020/02/27	15	18.30	0	0.00	18.45	15	10,656	0.14%
2020/02/26	7	18.36	0	0.00	18.40	7	10,624	0.07%
2020/02/21	0	0.00	1	18.50	18.45	-1	10,687	-0.01%
2020/02/20	10	18.40	0	0.00	18.40	10	10,780	0.09%
2020/02/19	2	18.40	20	18.45	18.35	-18	10,867	-0.17%
2020/02/18	1	18.35	0	0.00	18.40	1	10,882	0.01%
2020/02/17	3	18.55	0	0.00	18.55	3	10,889	0.03%
2020/02/13	41	18.55	0	0.00	18.50	41	11,123	0.37%
2020/02/12	0	0.00	10	18.50	18.55	-10	11,234	-0.09%
2020/02/06	0	0.00	2	18.55	18.60	-2	12,424	-0.02%
2020/02/04	10	18.30	0	0.00	18.40	10	12,713	0.08%
2020/01/31	3	18.37	0	0.00	18.35	3	12,770	0.02%
2020/01/30	45	18.40	21	18.25	18.35	24	12,702	0.19%
2020/01/20	0	0.00	29	19.18	19.10	-29	12,399	-0.23%
2020/01/17	0	0.00	38	19.00	19.00	-38	12,351	-0.31%
2020/01/15	0	0.00	33	19.00	19.00	-33	12,507	-0.26%
2020/01/14	0	0.00	5	18.85	18.95	-5	12,613	-0.04%
2020/01/08	0	0.00	0.1	18.65	18.60	-0.1	13,033	0.00%
2020/01/03	0	0.00	5	18.90	18.90	-5	13,223	-0.04%
2019/12/19	5	18.90	0	0.00	18.95	5	13,215	0.04%
2019/12/18	1	18.85	0	0.00	19.00	1	13,142	0.01%
2019/12/16	0	0.00	3	18.85	18.85	-3	12,788	-0.02%
2019/12/10	2	18.75	20	18.75	18.75	-18	12,621	-0.14%
2019/12/05	0	0.00	2	18.90	18.90	-2	12,656	-0.02%
2019/12/02	20	18.58	0	0.00	18.70	20	12,720	0.16%
2019/11/27	1	18.70	0	0.00	18.70	1	12,805	0.01%
2019/11/26	20	18.75	0	0.00	18.75	20	12,767	0.16%
2019/11/22	0	0.00	20	18.90	18.90	-20	11,714	-0.17%
2019/11/19	1	18.95	10	18.85	18.90	-9	11,818	-0.08%
2019/11/18	6	18.78	0	0.00	18.90	6	11,891	0.05%
2019/11/13	1	18.35	50	18.30	18.30	-49	12,032	-0.41%
2019/11/12	1	18.40	0	0.00	18.45	1	12,326	0.01%
2019/11/07	1	18.70	0	0.00	18.70	1	12,095	0.01%
2019/11/06	10	18.75	1	18.75	18.70	9	11,995	0.08%
2019/11/05	51	18.95	20	19.03	19.05	31	11,818	0.26%
2019/11/04	10	18.50	0	0.00	18.50	10	11,147	0.09%
2019/11/01	0	0.00	6	18.20	18.20	-6	11,000	-0.05%
2019/10/25	0	0.00	50	18.20	18.30	-50	10,722	-0.47%
2019/10/21	0	0.00	6	18.10	18.10	-6	10,523	-0.06%
2019/10/18	50	17.95	4	18.00	17.90	46	10,529	0.44%
2019/10/17	1	17.80	0	0.00	17.90	1	10,518	0.01%
2019/10/15	10	17.75	0	0.00	17.80	10	10,153	0.10%
2019/10/09	55	17.70	2	17.73	17.70	53	10,220	0.52%
2019/10/08	10	17.95	0	0.00	17.85	10	10,332	0.10%
2019/10/07	11	17.78	0	0.00	17.80	11	10,323	0.11%
2019/09/18	12	18.30	0	0.00	18.30	12	10,329	0.12%
2019/09/12	0	0.00	1	18.35	18.40	-1	10,709	-0.01%
2019/09/04	0	0.00	1	17.85	18.00	-1	10,261	-0.01%
2019/09/03	3	18.00	0	0.00	17.90	3	10,260	0.03%
2019/09/02	0	0.00	1	18.10	18.05	-1	10,403	-0.01%
2019/08/30	0	0.00	2	17.95	17.95	-2	10,282	-0.02%
2019/08/28	2	17.60	0	0.00	17.65	2	10,077	0.02%
2019/08/27	0	0.00	2	17.65	17.60	-2	10,051	-0.02%
2019/08/26	0	0.00	1	17.50	17.50	-1	10,022	-0.01%
2019/08/23	4	17.60	4	17.56	17.70	0	10,014	0.00%
2019/08/22	9	17.43	0	0.00	17.50	9	10,016	0.09%
2019/08/21	22	17.60	1	17.65	17.55	21	10,063	0.21%
2019/08/20	11	17.79	0	0.00	17.65	11	9,838	0.11%
2019/08/19	3	17.90	2	18.00	17.80	1	9,671	0.01%
2019/08/16	2	17.65	0	0.00	17.85	2	9,614	0.02%
2019/08/15	12	17.85	0	0.00	17.65	12	9,373	0.13%
2019/08/14	3	18.45	0	0.00	18.15	3	9,001	0.03%
2019/08/13	0	0.00	0.7	18.50	18.45	-0.7	8,776	-0.01%
2019/08/07	2	18.40	0	0.00	18.50	2	8,997	0.02%
2019/07/24	3	19.22	0	0.00	19.30	3	9,258	0.03%
2019/07/23	0	0.00	2	19.25	19.25	-2	9,258	-0.02%
2019/07/22	2	19.00	1	19.10	19.05	1	9,252	0.01%
2019/07/18	0	0.00	2	19.30	19.30	-2	9,223	-0.02%
2019/07/11	5	20.40	0	0.00	20.35	5	9,311	0.05%
2019/07/08	2	20.25	0	0.00	20.30	2	9,347	0.02%
2019/07/02	0	0.00	1	20.60	20.60	-1	9,677	-0.01%
2019/07/01	0	0.00	30	20.58	20.50	-30	9,702	-0.31%
2019/06/27	12	20.22	22	20.30	20.25	-10	9,603	-0.10%
2019/06/21	1	20.25	34	20.17	20.15	-33	9,617	-0.34%
2019/06/19	0	0.00	5	20.00	20.00	-5	9,485	-0.05%
2019/06/18	0	0.00	2	19.90	19.90	-2	9,322	-0.02%
2019/06/17	11	19.90	0	0.00	19.80	11	9,375	0.12%
2019/06/12	1	19.85	12	19.90	19.85	-11	9,693	-0.11%
2019/06/11	1	19.85	0	0.00	19.95	1	9,714	0.01%
2019/06/06	0	0.00	10	19.60	19.60	-10	9,560	-0.10%
2019/06/05	10	19.65	1	19.60	19.60	9	9,583	0.09%
2019/06/04	0	0.00	85	19.50	19.50	-85	9,617	-0.88%
2019/06/03	0	0.00	1	19.50	19.45	-1	9,660	-0.01%
2019/05/31	0	0.00	10	19.55	19.65	-10	9,709	-0.10%
2019/05/28	10	19.10	0	0.00	19.05	10	10,020	0.10%
2019/05/23	4	18.95	0	0.00	19.00	4	10,196	0.04%
2019/05/20	0	0.00	3	18.85	18.85	-3	10,214	-0.03%
2019/05/15	0	0.00	0.7	19.00	18.85	-0.7	10,200	-0.01%
2019/05/13	5	19.25	8	19.29	19.20	-3	10,044	-0.03%
2019/05/09	0	0.00	10	19.65	19.35	-10	10,223	-0.10%
2019/05/06	3	19.70	0	0.00	19.60	3	10,626	0.03%
2019/05/03	0	0.00	10	19.98	20.00	-10	10,420	-0.10%
2019/04/30	10	19.75	0	0.00	19.95	10	10,445	0.10%
2019/04/29	10	19.80	7	19.85	19.90	3	10,433	0.03%
2019/04/26	0	0.00	1	19.75	19.85	-1	10,405	-0.01%
2019/04/23	0	0.00	8	19.60	19.70	-8	10,416	-0.08%
2019/04/19	8	19.65	0	0.00	19.60	8	10,338	0.08%
2019/04/17	0	0.00	20	19.45	19.50	-20	10,327	-0.19%
2019/04/11	2	19.45	0	0.00	19.35	2	10,102	0.02%
2019/04/10	11	19.50	0	0.00	19.55	11	10,053	0.11%
2019/04/09	2	19.45	0.6	19.50	19.50	1.4	9,955	0.01%
2019/04/02	4	19.05	84	19.06	19.10	-80	9,683	-0.83%
2019/03/29	0	0.00	1	19.05	19.15	-1	9,531	-0.01%
2019/03/25	40	18.80	0	0.00	18.85	40	9,456	0.42%
2019/03/21	0	0.00	1	19.00	19.00	-1	9,203	-0.01%
2019/03/13	0	0.00	0.3	18.90	18.90	-0.3	9,307	0.00%
2019/03/07	0	0.00	1	19.05	19.00	-1	9,522	-0.01%
2019/03/05	1	18.90	9	18.87	18.90	-8	9,530	-0.08%
2019/03/04	0	0.00	3	18.98	18.95	-3	9,568	-0.03%
2019/02/26	1	18.65	10	18.75	18.80	-9	9,065	-0.10%
2019/02/15	2	18.15	0	0.00	18.10	2	8,676	0.02%
2019/02/13	2	18.30	0	0.00	18.35	2	8,586	0.02%
2019/02/11	3	18.48	0	0.00	18.50	3	8,457	0.04%
2019/01/30	2	18.20	20	18.15	18.20	-18	8,245	-0.22%
2019/01/28	0	0.00	450	18.00	18.10	-450	7,968	-5.65%	大賣/鉅額交易
2019/01/24	20	17.65	0	0.00	17.65	20	7,551	0.26%
2019/01/23	450	17.55	0	0.00	17.60	450	7,638	5.89%	大買/鉅額交易
2019/01/21	0	0.00	1	17.60	17.65	-1	7,579	-0.01%
2019/01/10	1	17.55	0	0.00	17.55	1	7,861	0.01%
2019/01/09	0	0.00	1	17.55	17.60	-1	7,801	-0.01%
2019/01/04	10	17.15	0	0.00	17.10	10	7,823	0.13%
2018/12/26	2	17.45	0	0.00	17.50	2	8,252	0.02%
2018/12/04	1	17.90	0	0.00	17.90	1	7,972	0.01%
2018/11/21	0	0.00	1	17.50	17.45	-1	7,545	-0.01%
2018/11/16	1	17.60	0	0.00	17.70	1	7,947	0.01%
2018/11/12	0	0.00	5	17.55	17.55	-5	7,977	-0.06%
2018/11/02	0	0.00	20	17.25	17.35	-20	8,043	-0.25%
2018/11/01	6	17.15	0	0.00	17.20	6	8,172	0.07%
2018/10/31	60	17.05	0	0.00	17.05	60	8,113	0.74%
2018/10/29	5	16.70	0	0.00	16.90	5	8,124	0.06%
2018/10/24	10	17.03	0	0.00	17.00	10	8,291	0.12%
2018/10/23	21	17.10	0	0.00	17.05	21	8,272	0.25%
2018/10/18	500	17.20	0	0.00	17.20	500	8,116	6.16%	大買/鉅額交易
2018/10/15	1	17.40	0	0.00	17.40	1	8,438	0.01%
2018/10/11	17	17.61	0	0.00	17.45	17	8,529	0.20%
2018/10/05	5	18.48	5	18.50	18.50	0	8,319	0.00%
2018/10/03	0	0.00	10	18.90	18.90	-10	8,253	-0.12%
2018/10/01	5	19.05	0	0.00	19.05	5	8,340	0.06%
2018/09/28	0	18.95	0	0.00	18.95	0	8,335	0.00%
2018/09/27	0	0.00	2	18.88	19.00	-2	8,274	-0.02%
2018/09/26	2	18.65	0	0.00	18.75	2	8,270	0.02%
2018/09/21	8	18.77	3	18.70	18.80	5	8,301	0.06%
2018/09/20	3	18.85	0	0.00	18.90	3	8,244	0.04%
2018/09/18	3	18.90	0	0.00	18.85	3	8,354	0.04%
2018/09/12	0	0.00	7.2	18.65	18.75	-7.2	8,752	-0.08%
2018/09/10	1	18.70	0	0.00	18.65	1	9,576	0.01%
2018/09/04	2	19.25	0	0.00	19.30	2	9,746	0.02%
2018/09/03	0	0.00	1	19.25	19.25	-1	9,787	-0.01%
2018/08/31	0	0.00	1	19.20	19.25	-1	9,839	-0.01%
2018/08/24	1	19.00	11	18.95	19.05	-10	10,183	-0.10%
2018/08/21	50	18.60	0	0.00	18.70	50	9,717	0.51%
2018/08/08	3	19.15	0	0.00	19.15	3	9,413	0.03%
2018/08/03	0.5	19.00	0	0.00	19.00	0.5	9,498	0.01%
2018/07/30	1	18.85	0	0.00	18.90	1	9,717	0.01%
2018/07/05	0	0.00	3	19.05	18.90	-3	9,255	-0.03%
2018/06/29	0	0.00	2	19.05	19.20	-2	9,537	-0.02%
2018/06/27	0	0.00	1	19.15	19.10	-1	9,332	-0.01%
2018/06/26	3	19.20	0	0.00	19.25	3	9,280	0.03%
2018/06/21	5	19.50	0	0.00	19.45	5	8,920	0.06%
2018/06/20	15	19.53	0	0.00	19.55	15	8,960	0.17%
2018/06/13	4	19.85	49	19.80	19.80	-45	8,281	-0.54%
2018/05/30	1	19.85	0	0.00	19.75	1	7,769	0.01%
2018/05/29	0	0.00	10	20.00	20.05	-10	7,812	-0.13%
2018/05/23	2	19.80	0	0.00	19.80	2	8,190	0.02%
2018/05/17	0	0.00	3.1	20.04	19.85	-3.1	8,628	-0.04%
2018/05/16	0	0.00	2	19.90	20.05	-2	8,686	-0.02%
2018/05/15	2	19.90	0	0.00	19.95	2	8,806	0.02%
2018/05/14	3	20.20	0	0.00	20.15	3	9,130	0.03%
2018/05/10	3	19.80	4	19.88	19.80	-1	9,003	-0.01%
2018/05/03	1	19.25	3	19.35	19.25	-2	8,958	-0.02%
2018/04/30	6	19.45	0	0.00	19.40	6	9,315	0.06%
2018/04/27	1	19.40	0	0.00	19.45	1	9,199	0.01%
2018/04/23	0	0.00	1	19.75	19.80	-1	9,066	-0.01%
2018/04/12	5	19.55	0	0.00	19.50	5	9,032	0.06%
2018/03/21	0	0.00	1	20.25	20.25	-1	8,645	-0.01%
2018/03/20	1	20.30	0	0.00	20.25	1	8,761	0.01%
2018/03/14	10	20.70	20	20.80	20.80	-10	8,400	-0.12%
2018/03/13	10	20.55	0	0.00	20.70	10	8,457	0.12%
2018/03/12	5	20.65	0	0.00	20.65	5	8,523	0.06%
2018/03/09	0	0.00	3	20.30	20.40	-3	8,513	-0.04%
2018/03/08	1	20.30	0	0.00	20.35	1	8,510	0.01%
2018/03/01	1	20.10	0	0.00	20.25	1	8,997	0.01%
2018/02/27	1	20.10	0	0.00	20.10	1	8,903	0.01%
2018/02/21	2	20.05	0	0.00	20.20	2	8,691	0.02%
2018/02/12	10	19.81	0	0.00	19.75	10	8,700	0.11%
2018/02/01	0	0.00	3	21.60	21.45	-3	8,966	-0.03%
2018/01/31	0	0.00	7	21.62	21.70	-7	9,034	-0.08%
2018/01/25	3	21.45	1	21.25	21.80	2	8,693	0.02%
2018/01/22	5	20.80	3.3	20.66	20.80	1.7	8,832	0.02%
2018/01/15	0.8	20.45	0	0.00	20.45	0.8	8,988	0.01%
2018/01/11	5	20.35	0	0.00	20.30	5	8,971	0.06%
2018/01/10	6	20.80	0	0.00	20.75	6	8,930	0.07%
2018/01/09	0.2	20.90	0	0.00	20.90	0.2	9,020	0.00%
2018/01/05	0	0.00	6	21.05	21.10	-6	9,232	-0.06%
2018/01/04	10	20.88	0	0.00	20.90	10	9,393	0.11%
2018/01/03	0.8	20.95	0	0.00	20.95	0.8	9,550	0.01%