仁寶 (2324)-元富-高雄券商分點個股進出

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

仁寶

(2324)

可現股當沖

股價
37.40
漲跌
▲0.35
漲幅
+0.94%
成交量
20,158張
產業
上市電腦週邊類股▼2.14%
1841人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

仁寶 (2324)籌碼相關－元富-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-高雄券商分點個股進出
元富-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/20	0	0.00	8	37.64	37.40	-8	22,639	-0.04%
2024/12/18	0	36.70	0	0.00	37.35	0	22,631	0.00%
2024/12/17	0.3	36.75	0	0.00	37.05	0.3	22,666	0.00%
2024/12/16	5.1	37.75	6	38.10	37.30	-0.9	22,443	0.00%
2024/12/13	3	37.47	72	37.39	37.40	-69	22,348	-0.31%
2024/12/11	2	38.40	4	38.56	38.50	-2	22,076	-0.01%
2024/12/10	7	38.64	6	38.87	38.80	1	21,976	0.00%
2024/12/09	22.3	39.53	25.2	39.84	39.10	-2.9	21,667	-0.01%
2024/12/06	0	0.00	9	38.59	38.70	-9	20,629	-0.04%
2024/12/05	40	38.58	0	0.00	38.35	40	20,513	0.19%
2024/12/03	6	38.29	3	38.50	37.95	3	20,461	0.01%
2024/12/02	0	0.00	46	37.03	37.80	-46	20,148	-0.23%
2024/11/29	0	0.00	6	37.00	36.85	-6	19,836	-0.03%
2024/11/28	1.5	37.30	2	37.00	37.00	-0.5	19,920	0.00%
2024/11/27	3	38.27	2	37.75	37.60	1	19,743	0.01%
2024/11/26	45	38.54	7	38.69	38.40	38	19,522	0.19%
2024/11/25	4	37.75	67	37.81	38.25	-63	19,147	-0.33%
2024/11/22	2	37.80	6	37.73	37.20	-4	18,638	-0.02%
2024/11/21	5	37.10	4	37.16	37.05	1	18,269	0.01%
2024/11/20	2	36.70	0	0.00	36.90	2	18,301	0.01%
2024/11/19	2	36.80	1	37.25	36.95	1	18,098	0.01%
2024/11/18	0	0.00	6	38.38	37.15	-6	17,771	-0.03%
2024/11/15	67.1	38.25	14	37.89	37.50	53.1	17,133	0.31%
2024/11/14	3	38.03	7	38.27	38.10	-4	16,754	-0.02%
2024/11/13	13.4	37.77	23	38.72	37.85	-9.6	16,150	-0.06%
2024/11/12	1.5	36.95	15	36.72	36.85	-13.5	15,117	-0.09%
2024/11/08	27	37.76	11	37.43	37.55	16	14,730	0.11%
2024/11/07	2	38.20	23.2	37.66	38.15	-21.2	14,401	-0.15%
2024/11/06	1	36.45	0	0.00	36.20	1	13,695	0.01%
2024/11/05	0	0.00	4	36.20	36.40	-4	13,639	-0.03%
2024/11/04	1	36.20	5	36.21	36.05	-4	13,833	-0.03%
2024/11/01	3	35.77	5	36.20	36.10	-2	14,244	-0.01%
2024/10/30	0	0.00	1	35.70	35.85	-1	14,214	-0.01%
2024/10/29	0	0.00	1	35.70	36.00	-1	14,476	-0.01%
2024/10/28	0	0.00	2	36.20	36.30	-2	14,617	-0.01%
2024/10/24	1	35.85	2	35.95	35.80	-1	15,077	-0.01%
2024/10/23	0	36.00	0	35.95	35.85	0	15,351	0.00%
2024/10/22	0	0.00	45	35.97	36.20	-45	15,611	-0.29%
2024/10/21	0	0.00	2	35.88	36.00	-2	15,834	-0.01%
2024/10/18	0	0.00	3	35.85	35.50	-3	16,017	-0.02%
2024/10/17	1	35.70	1	35.75	35.50	0	16,027	0.00%
2024/10/15	0.1	35.05	0	0.00	35.10	0.1	15,977	0.00%
2024/10/14	3	34.42	0	0.00	34.75	3	15,997	0.02%
2024/10/11	1	34.40	4	34.85	34.90	-3	16,152	-0.02%
2024/10/09	32	34.54	9	34.78	34.50	23	16,284	0.14%
2024/10/07	0	0.00	11	34.05	34.20	-11	16,709	-0.07%
2024/10/04	3	33.80	4	34.60	33.95	-1	16,858	-0.01%
2024/10/01	1	34.10	6	34.25	34.50	-5	16,703	-0.03%
2024/09/30	0	33.60	2	33.30	33.30	-2	16,742	-0.01%
2024/09/26	0	0.00	3	34.05	33.30	-3	17,130	-0.02%
2024/09/24	0	0.00	3	33.88	33.85	-3	17,319	-0.02%
2024/09/23	0	0.00	2	33.58	33.40	-2	17,489	-0.01%
2024/09/20	0	0.00	1	34.00	33.50	-1	17,646	-0.01%
2024/09/19	0	0.00	2	33.90	33.75	-2	17,663	-0.01%
2024/09/18	1	33.10	0	0.00	33.30	1	17,999	0.01%
2024/09/16	2.1	33.90	8	34.01	34.15	-5.9	18,385	-0.03%
2024/09/13	0	0.00	1	33.60	33.85	-1	18,702	-0.01%
2024/09/12	0	0.00	2	33.40	33.60	-2	19,100	-0.01%
2024/09/09	0	32.25	0	0.00	33.10	0	19,276	0.00%
2024/09/06	0	0.00	4	32.55	32.75	-4	19,256	-0.02%
2024/09/05	0	32.40	0	0.00	32.00	0	19,392	0.00%
2024/09/04	1.1	31.26	0	0.00	31.95	1.1	19,592	0.01%
2024/09/03	0	33.05	0	0.00	32.90	0	19,516	0.00%
2024/09/02	0.1	33.30	0	0.00	33.25	0.1	19,716	0.00%
2024/08/29	1	33.40	0	0.00	33.40	1	20,901	0.00%
2024/08/28	5	33.11	0	0.00	33.25	5	21,468	0.02%
2024/08/27	16	33.35	0	0.00	33.65	16	22,180	0.07%
2024/08/26	0	0.00	2	33.58	33.75	-2	22,427	-0.01%
2024/08/23	2	32.70	0	0.00	32.85	2	22,611	0.01%
2024/08/22	1	33.15	3	33.37	33.20	-2	23,085	-0.01%
2024/08/21	0	0.00	1	32.80	32.75	-1	23,513	0.00%
2024/08/20	0	0.00	5	32.52	32.50	-5	24,137	-0.02%
2024/08/16	0	0.00	2.2	32.46	32.30	-2.2	27,966	-0.01%
2024/08/15	3.2	32.31	0	0.00	32.00	3.2	28,084	0.01%
2024/08/14	0	0.00	1	32.65	31.70	-1	27,997	0.00%
2024/08/12	0	31.20	1	31.15	31.25	-1	28,024	0.00%
2024/08/09	1	31.14	0	0.00	30.85	1	28,409	0.00%
2024/08/07	12	30.17	2	30.85	30.95	10	29,376	0.03%
2024/08/06	3	29.20	5	29.10	29.55	-2	29,469	-0.01%
2024/08/05	13.1	29.69	2	29.65	29.55	11.1	29,491	0.04%
2024/08/02	3	31.77	2	31.85	31.65	1	29,226	0.00%
2024/08/01	2.1	32.44	1	32.40	32.40	1.1	29,304	0.00%
2024/07/31	1.1	31.47	1	31.70	31.45	0.1	29,136	0.00%
2024/07/30	2.2	31.14	1	31.40	31.75	1.2	28,954	0.00%
2024/07/29	10.6	31.86	2	31.75	31.60	8.6	29,087	0.03%
2024/07/26	0.1	32.55	0	0.00	32.60	0.1	28,783	0.00%
2024/07/23	0	33.20	3	33.17	33.05	-3	28,558	-0.01%
2024/07/22	16.1	32.58	6	32.59	32.45	10.1	28,407	0.04%
2024/07/19	7.1	33.70	3	33.85	33.60	4.1	28,168	0.01%
2024/07/18	5	34.40	5	34.40	34.50	0	28,158	0.00%
2024/07/17	7	34.69	0	34.60	34.60	7	28,178	0.02%
2024/07/16	3	34.90	3	34.90	34.90	0	28,338	0.00%
2024/07/15	5.1	34.88	2.2	34.79	34.65	2.9	28,591	0.01%
2024/07/12	0	0.00	1	35.50	35.50	-1	28,538	0.00%
2024/07/11	13	35.28	8	35.29	35.30	5	28,452	0.02%
2024/07/10	9	35.22	14	35.27	34.90	-5	28,581	-0.02%
2024/07/09	4	34.13	0	0.00	34.10	4	28,263	0.01%
2024/07/08	1.4	34.61	3	34.53	34.60	-1.6	28,296	-0.01%
2024/07/05	3.1	34.78	54	34.93	34.80	-51	28,337	-0.18%
2024/07/04	32	34.68	1	34.45	34.30	31	28,464	0.11%
2024/07/03	32	34.38	4	34.59	34.65	28	28,199	0.10%
2024/07/02	17.2	33.84	0	0.00	33.80	17.2	28,239	0.06%
2024/07/01	10.1	34.43	12	34.45	34.30	-2	28,193	-0.01%
2024/06/28	5	34.90	6	35.08	34.70	-1	28,308	0.00%
2024/06/27	1.1	34.76	0	35.00	34.80	1.1	28,413	0.00%
2024/06/25	1.1	34.91	3	35.08	35.20	-1.9	29,515	-0.01%
2024/06/24	5.2	35.42	1	35.40	35.25	4.2	29,260	0.01%
2024/06/21	12	35.99	1.4	36.08	35.85	10.6	29,159	0.04%
2024/06/20	5	36.25	1	36.10	36.25	4	28,916	0.01%
2024/06/19	6	36.13	0	0.00	36.20	6	29,081	0.02%
2024/06/18	1	36.10	1	36.15	36.05	0	29,054	0.00%
2024/06/17	2.1	35.71	0	0.00	35.85	2.1	29,574	0.01%
2024/06/14	3	35.88	0.5	35.88	35.75	2.5	29,813	0.01%
2024/06/13	10	35.83	0	0.00	35.85	10	29,810	0.03%
2024/06/12	0.3	35.56	5	35.70	35.50	-4.7	30,293	-0.02%
2024/06/11	2	35.73	0	0.00	35.70	2	30,359	0.01%
2024/06/07	3.4	36.24	16	36.21	36.10	-12.6	30,372	-0.04%
2024/06/06	0	0.00	2	36.50	36.35	-2	30,722	-0.01%
2024/06/05	2	36.38	5	37.10	36.30	-3	30,748	-0.01%
2024/06/04	46.2	37.83	25	36.97	36.90	21.2	30,745	0.07%
2024/06/03	26	37.45	16.1	37.71	37.50	9.9	30,451	0.03%
2024/05/31	10	37.09	21	37.05	37.05	-11	30,470	-0.04%
2024/05/30	12.2	37.46	5	37.55	37.15	7.2	30,247	0.02%
2024/05/29	7.3	38.26	2	38.20	38.10	5.3	33,697	0.02%
2024/05/28	33	38.72	33	38.75	38.60	0	33,602	0.00%
2024/05/27	82	39.07	81	39.12	39.30	1	33,649	0.00%
2024/05/24	11	38.54	2	38.70	38.50	9	33,871	0.03%
2024/05/23	51	39.05	20	38.78	38.15	31	33,266	0.09%
2024/05/22	46	39.77	79.7	39.79	40.30	-33.7	32,107	-0.11%
2024/05/20	2	36.85	5	37.25	36.75	-3	29,697	-0.01%
2024/05/17	0.1	36.95	3	37.20	37.10	-2.9	29,730	-0.01%
2024/05/16	2	37.50	54	37.42	37.45	-52	29,809	-0.17%
2024/05/15	10.1	37.30	0	0.00	36.55	10.1	30,121	0.03%
2024/05/14	88.7	37.57	98	38.15	37.35	-9.4	30,051	-0.03%
2024/05/10	2	36.08	0	0.00	36.40	2	29,174	0.01%
2024/05/09	0	0.00	79	36.15	36.25	-79	29,187	-0.27%
2024/05/08	1	35.85	0	0.00	36.00	1	29,033	0.00%
2024/05/07	2	35.03	0	0.00	35.60	2	29,106	0.01%
2024/05/06	0.3	35.75	1	36.00	35.60	-0.7	29,050	0.00%
2024/05/03	0	0.00	2	35.80	35.10	-2	29,716	-0.01%
2024/05/02	5	35.00	5	34.95	35.05	0	30,087	0.00%
2024/04/30	0.1	36.00	1	36.10	35.80	-0.9	30,122	0.00%
2024/04/29	0	0.00	2	36.48	36.35	-2	30,559	-0.01%
2024/04/26	3.1	35.84	12	35.89	36.00	-8.9	31,554	-0.03%
2024/04/25	0	35.00	0	0.00	35.50	0	32,093	0.00%
2024/04/24	0	0.00	3	35.12	35.50	-3	32,671	-0.01%
2024/04/23	1	34.60	0	0.00	34.50	1	32,739	0.00%
2024/04/22	10.1	34.60	0	0.00	34.20	10.1	32,862	0.03%
2024/04/19	1	35.05	18	35.50	35.30	-17	32,811	-0.05%
2024/04/17	5	35.35	0	0.00	35.60	5	33,090	0.02%
2024/04/16	23.1	35.90	7	35.95	35.30	16.1	33,636	0.05%
2024/04/15	1	36.50	2	36.40	36.30	-1	34,543	0.00%
2024/04/12	2	36.63	1	36.70	36.40	1	35,140	0.00%
2024/04/11	0	0.00	48	36.48	36.85	-48	35,475	-0.14%
2024/04/10	5	36.80	15.5	37.04	36.60	-10.5	36,142	-0.03%
2024/04/09	6	36.45	11	36.35	36.45	-5	36,798	-0.01%
2024/04/08	14.6	35.91	2	36.20	35.95	12.6	37,651	0.03%
2024/04/03	2	36.95	1.7	36.87	36.55	0.3	38,743	0.00%
2024/04/02	9	36.82	6	36.98	36.85	3	40,335	0.01%
2024/04/01	3	36.55	17	36.72	36.55	-14	42,947	-0.03%
2024/03/29	42	35.84	6	36.10	36.20	36	45,500	0.08%
2024/03/28	2	38.10	2	38.13	38.30	0	46,371	0.00%
2024/03/27	0	0.00	9	38.23	38.10	-9	47,113	-0.02%
2024/03/26	7	38.33	11	38.31	37.90	-4	49,405	-0.01%
2024/03/25	0.1	39.15	3	39.00	38.55	-3	53,777	-0.01%
2024/03/22	56.1	38.64	15.2	38.81	38.65	40.9	54,284	0.08%
2024/03/21	8	38.23	24	38.38	38.40	-16	54,988	-0.03%
2024/03/20	10	38.18	15.7	38.09	37.90	-5.7	54,984	-0.01%
2024/03/19	18	37.38	10	37.36	37.20	8	55,002	0.01%
2024/03/18	9	36.78	17	36.98	36.90	-8	55,410	-0.01%
2024/03/15	11	36.66	11	37.04	37.00	0	55,491	0.00%
2024/03/14	8	36.53	6	36.68	36.65	2	55,260	0.00%
2024/03/13	15	37.15	6	37.08	36.70	9	55,030	0.02%
2024/03/12	48	36.52	17	36.96	37.20	31	54,872	0.06%
2024/03/11	8	36.80	38.6	36.82	36.90	-30.6	54,603	-0.06%
2024/03/08	9	36.56	14	36.94	36.65	-5	54,474	-0.01%
2024/03/07	29	36.85	12	36.62	36.55	17	54,118	0.03%
2024/03/06	3	37.48	2	37.60	37.55	1	53,599	0.00%
2024/03/05	18	37.73	9	37.94	37.80	9	53,461	0.02%
2024/03/04	59.1	39.02	124.1	39.29	38.00	-65	52,965	-0.12%	大賣/
2024/03/01	7.4	36.53	7	36.75	36.70	0.4	49,312	0.00%
2024/02/29	11	36.05	24	36.33	36.50	-13	49,162	-0.03%
2024/02/27	61.2	36.90	38	37.51	36.50	23.2	48,643	0.05%
2024/02/26	12	36.00	9	35.97	36.00	3	47,815	0.01%
2024/02/23	4	36.90	12	36.93	36.20	-8	47,759	-0.02%
2024/02/22	2.1	36.94	2	36.63	36.75	0.1	47,852	0.00%
2024/02/21	1	36.45	5	36.69	36.75	-4	47,736	-0.01%
2024/02/20	2	36.63	8	36.78	36.80	-6	47,744	-0.01%
2024/02/19	7	36.19	1	36.75	36.90	6	47,640	0.01%
2024/02/16	56	36.55	57	36.81	36.85	-1	47,432	0.00%
2024/02/15	4	35.78	8	35.73	35.80	-4	46,988	-0.01%
2024/02/05	4.3	35.80	2	35.75	35.90	2.3	46,768	0.00%
2024/02/02	6	36.37	8	36.07	35.80	-2	46,629	0.00%
2024/02/01	0	0.00	16	36.21	36.40	-16	46,487	-0.03%
2024/01/31	1.1	35.59	5	35.83	35.85	-3.9	46,345	-0.01%
2024/01/30	12	36.21	4	36.60	36.00	8	46,228	0.02%
2024/01/29	5	36.34	8	36.16	36.35	-3	46,094	-0.01%
2024/01/26	102	36.17	2	35.50	35.50	100	45,936	0.22%	大買/
2024/01/25	6	37.11	5	37.60	37.20	1	45,153	0.00%
2024/01/24	10	37.25	1	37.15	36.85	9	44,784	0.02%
2024/01/23	7	37.31	6	37.49	37.55	1	44,688	0.00%
2024/01/22	29.1	37.22	34	37.35	37.60	-4.9	44,242	-0.01%
2024/01/19	29	35.53	44	35.68	36.30	-15	43,240	-0.03%
2024/01/18	27	34.98	4	35.39	34.80	23	42,754	0.05%
2024/01/17	12	34.93	12.2	34.67	34.55	-0.2	42,118	0.00%
2024/01/16	53	35.46	42	35.40	35.00	11	41,998	0.03%
2024/01/15	5	36.16	2	36.15	35.55	3	41,748	0.01%
2024/01/12	6.1	35.49	5	35.79	35.60	1.1	41,713	0.00%
2024/01/11	30	35.91	8.1	35.88	36.10	21.9	41,571	0.05%
2024/01/10	18	36.02	4	36.25	35.85	14	41,583	0.03%
2024/01/09	14.2	37.29	8	37.24	36.95	6.2	41,042	0.01%
2024/01/08	5	37.76	3.3	37.79	37.75	1.7	40,032	0.00%
2024/01/05	9.3	37.39	10	36.99	36.95	-0.7	39,758	0.00%
2024/01/04	21	37.32	19.1	37.40	37.30	1.9	39,379	0.00%
2024/01/03	31.1	38.49	35	38.32	38.10	-3.9	38,862	-0.01%
2024/01/02	19	39.41	41	39.15	39.55	-22	38,130	-0.06%
2023/12/29	25.2	39.83	9	39.77	39.85	16.2	37,329	0.04%
2023/12/28	24	39.41	24	39.26	38.95	0	36,084	0.00%
2023/12/27	60.2	40.02	63.2	40.05	40.20	-3	34,511	-0.01%
2023/12/26	115.2	38.17	109	38.26	39.05	6.2	31,846	0.02%	大買/大賣/
2023/12/25	26	36.97	47	37.23	37.10	-21	29,191	-0.07%
2023/12/22	24.4	36.05	4	36.18	36.10	20.4	27,245	0.07%
2023/12/21	56	37.15	34	36.89	36.70	22	26,262	0.08%
2023/12/20	26.1	36.80	131.3	37.02	37.40	-105.2	23,885	-0.44%	大賣/鉅額交易
2023/12/19	5	34.04	12	33.71	34.00	-7	19,249	-0.04%
2023/12/18	6	34.81	34.2	34.62	34.60	-28.2	18,792	-0.15%
2023/12/15	16.1	33.20	4	33.25	33.05	12.1	17,746	0.07%
2023/12/14	33.1	33.68	32	33.70	33.65	1.1	17,422	0.01%
2023/12/13	14	33.59	10	33.36	33.75	4	16,926	0.02%
2023/12/12	13.2	32.32	4	32.13	32.00	9.2	16,677	0.06%
2023/12/11	0.3	32.10	6	31.92	32.20	-5.7	16,723	-0.03%
2023/12/08	0	0.00	5	31.27	31.20	-5	16,423	-0.03%
2023/12/07	7	31.15	0	0.00	30.95	7	16,698	0.04%
2023/12/06	9	31.21	24	31.10	31.25	-15	16,978	-0.09%
2023/12/05	0.4	30.56	0	0.00	30.40	0.4	16,872	0.00%
2023/12/04	0	0.00	1	30.70	30.60	-1	17,041	-0.01%
2023/12/01	6	30.46	3	30.40	30.35	3	17,274	0.02%
2023/11/30	16	30.61	7	30.86	30.90	9	17,485	0.05%
2023/11/29	0	0.00	2	30.95	30.75	-2	17,308	-0.01%
2023/11/28	5	30.80	13	30.82	30.65	-8	17,447	-0.05%
2023/11/27	7	30.41	7	30.85	30.35	0	18,073	0.00%
2023/11/24	1.1	30.28	0	0.00	30.25	1.1	18,300	0.01%
2023/11/22	10.1	30.70	10	30.98	30.80	0.1	19,074	0.00%
2023/11/21	3	30.98	14	31.00	31.20	-11	19,818	-0.06%
2023/11/20	13	30.50	0	0.00	30.75	13	20,759	0.06%
2023/11/17	0	0.00	2	30.40	30.35	-2	21,344	-0.01%
2023/11/16	5	30.01	0	0.00	30.00	5	22,307	0.02%
2023/11/15	2.2	30.39	2	30.15	30.25	0.2	23,218	0.00%
2023/11/14	1	30.25	22	29.89	30.25	-21	24,883	-0.08%
2023/11/13	2	30.20	2	30.10	30.10	0	27,522	0.00%
2023/11/10	6	29.77	7	29.62	29.75	-1	29,703	0.00%
2023/11/09	3	29.53	1	29.80	29.60	2	33,727	0.01%
2023/11/08	0	0.00	2	29.83	29.95	-2	35,377	-0.01%
2023/11/07	5	29.30	0	0.00	29.40	5	35,719	0.01%
2023/11/06	0.3	29.55	1.1	29.85	29.80	-0.8	36,046	0.00%
2023/11/03	1.1	29.18	2	29.35	28.95	-0.9	36,127	0.00%
2023/11/02	0	0.00	11	29.21	29.10	-11	36,526	-0.03%
2023/11/01	15	28.73	5	28.65	28.70	10	36,874	0.03%
2023/10/31	3	28.70	1	28.80	28.05	2	37,021	0.01%
2023/10/30	6	28.79	0	0.00	28.80	6	37,252	0.02%
2023/10/27	108	29.47	76	29.60	29.05	32	37,367	0.09%	大買/
2023/10/26	10	28.95	13	29.07	29.05	-3	37,935	-0.01%
2023/10/25	4	29.13	2	29.35	29.05	2	38,055	0.01%
2023/10/24	1	29.45	9	29.16	29.45	-8	38,267	-0.02%
2023/10/23	0.1	28.55	0	0.00	28.45	0.1	38,367	0.00%
2023/10/20	16	28.78	9	28.88	28.80	7	39,091	0.02%
2023/10/19	5	29.10	8	29.23	29.25	-3	39,612	-0.01%
2023/10/18	8.3	28.75	10	28.84	28.95	-1.7	40,159	0.00%
2023/10/17	1.1	29.45	0	0.00	29.35	1.1	40,677	0.00%
2023/10/16	8	29.81	9.4	29.60	29.50	-1.4	43,130	0.00%
2023/10/13	8.1	29.89	26	30.06	30.20	-17.9	46,846	-0.04%
2023/10/12	8	30.53	8	30.74	30.80	0	48,229	0.00%
2023/10/11	5	30.61	33	30.83	30.80	-28	48,798	-0.06%
2023/10/06	36	30.61	1	30.60	30.50	35	50,264	0.07%
2023/10/05	8.3	30.57	1	30.80	30.85	7.3	50,285	0.01%
2023/10/04	3	30.32	4	30.58	30.50	-1	50,368	0.00%
2023/10/02	12	31.00	18	30.95	30.90	-6	50,758	-0.01%
2023/09/28	1	31.25	0	0.00	30.70	1	50,653	0.00%
2023/09/27	0	30.90	5.1	30.95	31.00	-5	50,576	-0.01%
2023/09/26	0	0.00	3	30.80	30.70	-3	50,905	-0.01%
2023/09/25	2	30.60	0	0.00	30.60	2	51,029	0.00%
2023/09/20	7	30.78	4	31.00	30.55	3	51,754	0.01%
2023/09/19	0	0.00	2	31.35	30.95	-2	51,653	0.00%
2023/09/18	2.1	31.10	0	31.20	31.05	2.1	51,861	0.00%
2023/09/15	0	0.00	2	31.70	31.80	-2	52,131	0.00%
2023/09/14	1	31.70	2	32.00	31.85	-1	52,095	0.00%
2023/09/12	0	0.00	4	31.18	31.35	-4	54,129	-0.01%
2023/09/11	7.9	30.96	7	30.76	30.80	0.9	54,301	0.00%
2023/09/08	1	31.30	5	31.81	31.75	-4	54,225	-0.01%
2023/09/07	25	31.58	45	31.81	31.40	-20	54,489	-0.04%
2023/09/06	2	31.85	6	32.00	32.00	-4	54,459	-0.01%
2023/09/05	10.3	31.95	9	32.01	32.00	1.3	54,492	0.00%
2023/09/04	8.2	31.57	5	31.66	31.85	3.2	54,597	0.01%
2023/09/01	8	31.98	21	31.82	31.80	-13	54,596	-0.02%
2023/08/31	32.1	31.93	12	31.91	31.90	20.1	54,525	0.04%
2023/08/30	32	33.06	30	32.94	32.90	2	54,063	0.00%
2023/08/29	16	33.23	21	33.38	33.35	-5	54,588	-0.01%
2023/08/28	5.1	32.69	16	32.85	33.00	-11	54,608	-0.02%
2023/08/25	22	33.10	12.1	33.20	33.15	10	55,001	0.02%
2023/08/24	91.6	34.42	40	34.09	33.95	51.6	54,612	0.09%
2023/08/23	22.1	34.43	8	34.58	34.40	14.1	54,144	0.03%
2023/08/22	64.1	35.05	17	35.65	34.75	47.1	54,201	0.09%
2023/08/21	26	34.91	6	35.22	34.65	20	53,634	0.04%
2023/08/18	92	35.75	39.5	35.26	34.75	52.5	53,128	0.10%
2023/08/17	27.2	36.80	40.2	37.08	37.00	-13	51,737	-0.03%
2023/08/16	52.1	34.85	51.1	34.79	35.95	1.1	49,308	0.00%
2023/08/15	32.4	35.44	55.4	35.43	35.80	-23	47,305	-0.05%
2023/08/14	10.1	32.82	76.6	32.74	32.75	-66.6	43,592	-0.15%
2023/08/11	1	30.05	6	30.62	30.75	-5	42,224	-0.01%
2023/08/10	7.1	29.89	0	0.00	30.00	7.1	42,016	0.02%
2023/08/09	3	31.22	13.3	31.46	31.55	-10.3	41,821	-0.02%
2023/08/08	2	30.93	9.1	31.35	31.40	-7.1	41,932	-0.02%
2023/08/07	2.3	30.72	2	30.30	30.95	0.3	41,845	0.00%
2023/08/04	12	29.38	12	30.00	30.05	0	41,764	0.00%
2023/08/02	7.3	29.59	18	29.78	29.45	-10.7	41,937	-0.03%
2023/08/01	5.1	30.19	2	30.30	30.30	3.1	41,504	0.01%
2023/07/31	6	30.98	23	30.56	30.45	-17	41,356	-0.04%
2023/07/28	0.3	30.87	0	0.00	31.30	0.3	40,709	0.00%
2023/07/27	21.1	31.58	11	31.15	30.95	10.1	40,510	0.02%
2023/07/26	24.1	31.32	16	31.42	31.65	8.1	40,367	0.02%
2023/07/25	12	32.13	17	32.27	31.80	-5	40,130	-0.01%
2023/07/24	38	31.75	40	31.59	31.65	-2	39,360	-0.01%
2023/07/21	6.1	30.44	22	30.95	31.05	-15.9	38,783	-0.04%
2023/07/20	23.2	30.60	2	30.70	30.45	21.2	38,203	0.06%
2023/07/19	67.7	31.92	36	31.63	31.10	31.7	37,560	0.08%
2023/07/18	75.3	35.51	47.1	35.49	34.45	28.2	35,272	0.08%
2023/07/17	26.4	32.00	35	32.72	33.55	-8.6	31,798	-0.03%
2023/07/14	3.1	30.92	5.1	30.08	30.50	-2	30,673	-0.01%
2023/07/13	31	30.64	70.2	30.92	30.55	-39.2	30,077	-0.13%
2023/07/12	36	29.47	30	29.55	29.55	6	28,557	0.02%
2023/07/10	2.4	28.70	3	28.60	28.70	-0.6	28,477	0.00%
2023/07/07	1.1	29.02	0	0.00	29.20	1.1	28,339	0.00%
2023/07/06	1	29.50	0	0.00	29.80	1	28,080	0.00%
2023/07/05	1.3	30.08	30	30.13	30.05	-28.7	27,977	-0.10%
2023/07/04	1	30.10	2.9	30.24	30.25	-1.9	28,041	-0.01%
2023/07/03	0	0.00	26	29.73	29.70	-26	27,839	-0.09%
2023/06/30	20	28.95	5	29.03	29.25	15	27,788	0.05%
2023/06/29	6	30.03	5	29.70	29.50	1	27,774	0.00%
2023/06/28	0	0.00	10.5	29.19	29.05	-10.5	27,222	-0.04%
2023/06/27	10.5	28.70	0	0.00	28.75	10.5	27,184	0.04%
2023/06/26	0	0.00	11	29.20	29.10	-11	27,173	-0.04%
2023/06/21	0	0.00	10.3	29.11	29.35	-10.3	27,009	-0.04%
2023/06/20	0	0.00	6	28.73	28.90	-6	26,804	-0.02%
2023/06/19	36.3	28.31	14	28.53	28.55	22.3	26,509	0.08%
2023/06/16	37	29.02	88	29.35	29.90	-51	25,537	-0.20%
2023/06/15	36	28.50	0	0.00	28.70	36	24,314	0.15%
2023/06/14	43.1	28.50	0	0.00	28.55	43.1	24,163	0.18%
2023/06/13	0	0.00	41	28.98	29.00	-41	24,213	-0.17%
2023/06/12	42.1	28.56	0	0.00	28.50	42.1	23,926	0.18%
2023/06/09	20	28.65	6	28.72	28.85	14	23,889	0.06%
2023/06/08	0.2	28.11	1.2	28.31	28.20	-1	23,909	0.00%
2023/06/07	3	28.10	0.3	28.30	28.45	2.7	23,649	0.01%
2023/06/06	0.4	28.00	0	0.00	28.00	0.4	23,409	0.00%
2023/06/05	1.5	28.23	10	28.54	28.25	-8.5	23,204	-0.04%
2023/06/02	61	27.32	174.2	27.97	28.40	-113.2	22,916	-0.49%	大賣/鉅額交易
2023/06/01	61.8	27.19	0	0.00	27.30	61.8	22,195	0.28%
2023/05/31	0.1	27.35	31.2	27.84	27.85	-31.1	21,705	-0.14%
2023/05/30	64.3	27.50	4	27.40	27.55	60.3	20,963	0.29%
2023/05/29	2.2	28.24	20	28.29	28.15	-17.8	20,625	-0.09%
2023/05/26	4.2	27.32	18	27.60	27.55	-13.8	19,923	-0.07%
2023/05/25	1.2	26.93	11	27.35	27.35	-9.8	19,340	-0.05%
2023/05/24	0	0.00	9	26.67	27.00	-9	18,896	-0.05%
2023/05/23	2	26.30	12	26.30	26.45	-10	18,417	-0.05%
2023/05/22	0	0.00	6	26.86	26.70	-6	18,037	-0.03%
2023/05/19	0.2	26.23	2	26.35	26.40	-1.8	17,650	-0.01%
2023/05/18	0.1	26.50	3	26.67	26.45	-2.9	17,539	-0.02%
2023/05/17	0	0.00	3.5	26.24	26.35	-3.5	17,261	-0.02%
2023/05/16	1.1	25.85	3	25.93	26.00	-1.9	16,926	-0.01%
2023/05/15	1.9	25.85	2.1	25.90	25.90	-0.2	16,867	0.00%
2023/05/12	0	0.00	8	25.71	25.85	-8	16,744	-0.05%
2023/05/11	0	0.00	8	25.71	25.85	-8	16,429	-0.05%
2023/05/10	2	25.40	21	25.42	25.60	-19	16,053	-0.12%
2023/05/09	0.4	25.30	2	25.35	25.35	-1.6	15,868	-0.01%
2023/05/08	0	0.00	1	24.55	24.60	-1	15,673	-0.01%
2023/05/05	2.5	24.13	0	0.00	24.15	2.5	15,584	0.02%
2023/05/04	0.1	24.20	0	0.00	24.15	0.1	15,642	0.00%
2023/05/02	0	0.00	3	24.25	24.30	-3	15,828	-0.02%
2023/04/26	0	0.00	1	23.90	23.75	-1	15,773	-0.01%
2023/04/25	1.1	23.61	0	0.00	23.70	1.1	15,642	0.01%
2023/04/24	1	23.90	0	0.00	23.95	1	15,494	0.01%
2023/04/20	6	24.26	2	24.35	24.15	4	14,956	0.03%
2023/04/19	1.3	25.65	37	25.65	25.65	-35.7	14,496	-0.25%
2023/04/18	12.2	25.15	8	25.10	25.15	4.2	13,798	0.03%
2023/04/17	8.6	25.21	0	0.00	25.15	8.6	13,663	0.06%
2023/04/14	0.2	25.49	0.1	25.40	25.25	0.1	13,369	0.00%
2023/04/13	1	25.65	6	25.75	25.55	-5	13,242	-0.04%
2023/04/12	3	25.67	4	25.69	25.75	-1	13,085	-0.01%
2023/04/11	8	25.69	6	25.65	25.75	2	12,964	0.02%
2023/04/10	1	25.65	6	25.70	25.65	-5	12,817	-0.04%
2023/04/07	0	0.00	2	25.53	25.65	-2	12,730	-0.02%
2023/04/06	2	25.35	0	0.00	25.45	2	12,503	0.02%
2023/03/31	0	0.00	4	25.36	25.25	-4	12,322	-0.03%
2023/03/30	0	0.00	11	25.02	25.25	-11	12,469	-0.09%
2023/03/29	1	24.70	0	0.00	24.80	1	12,536	0.01%
2023/03/28	0.1	24.79	0	0.00	24.70	0.1	12,867	0.00%
2023/03/27	0	0.00	2	24.80	24.75	-2	13,389	-0.01%
2023/03/24	1	24.75	0	0.00	24.70	1	13,798	0.01%
2023/03/23	11.1	24.89	16.2	24.86	24.85	-5.1	13,642	-0.04%
2023/03/22	1.1	24.65	1	24.70	24.70	0.1	13,471	0.00%
2023/03/21	0	0.00	5	24.36	24.30	-5	13,442	-0.04%
2023/03/17	2	24.20	2	24.18	24.20	0	13,338	0.00%
2023/03/16	1.1	24.04	3	23.97	24.20	-2	13,026	-0.01%
2023/03/14	0	24.45	7	24.49	24.35	-7	12,691	-0.06%
2023/03/13	3	24.65	0.1	24.65	24.65	3	12,629	0.02%
2023/03/10	1	24.65	0	0.00	24.65	1	12,437	0.01%
2023/03/08	2	24.73	0	0.00	24.80	2	12,562	0.02%
2023/03/07	2	24.78	1	24.75	24.85	1	12,695	0.01%
2023/03/02	2	24.15	0	0.00	24.25	2	12,801	0.02%
2023/02/24	1	24.15	0	0.00	24.15	1	12,860	0.01%
2023/02/23	0.1	23.75	0	0.00	24.15	0.1	12,846	0.00%
2023/02/22	2	23.75	0.9	23.50	23.70	1.1	12,771	0.01%
2023/02/21	0	0.00	1.1	23.65	23.65	-1.1	12,798	-0.01%
2023/02/20	0	0.00	1	23.60	23.60	-1	12,920	-0.01%
2023/02/17	1	23.55	0	0.00	23.55	1	13,002	0.01%
2023/02/15	1.1	23.47	0	0.00	23.50	1.1	13,040	0.01%
2023/02/14	2	23.53	11	23.54	23.50	-9	12,968	-0.07%
2023/02/13	1	23.50	6	23.64	23.70	-5	12,924	-0.04%
2023/02/10	2	23.50	0	0.00	23.45	2	12,848	0.02%
2023/02/09	0	0.00	1	23.60	23.55	-1	12,789	-0.01%
2023/02/08	4	23.50	0.1	23.55	23.50	4	12,855	0.03%
2023/02/07	1.1	23.55	1	23.60	23.60	0.1	12,873	0.00%
2023/02/06	1	23.50	2	23.43	23.40	-1	12,765	-0.01%
2023/02/03	1	23.10	0	0.00	22.95	1	12,554	0.01%
2023/02/02	1	23.00	0	0.00	23.05	1	12,592	0.01%
2023/01/31	14	22.92	0	0.00	22.60	14	12,547	0.11%
2023/01/30	1	23.05	0	0.00	23.20	1	12,313	0.01%
2023/01/16	0.1	22.90	0	0.00	22.75	0.1	12,192	0.00%
2023/01/13	0	0.00	0	22.90	22.70	0	12,389	0.00%
2023/01/12	0.1	22.80	0	0.00	22.70	0.1	12,602	0.00%
2023/01/11	0	23.10	0.5	23.10	22.90	-0.4	12,773	0.00%
2023/01/10	0	23.18	0	23.15	23.25	0	12,964	0.00%
2023/01/09	0	23.18	0	23.20	23.30	0	13,108	0.00%
2023/01/06	2.2	23.00	0	23.00	23.05	2.2	13,176	0.02%
2023/01/05	0	23.00	0	0.00	23.00	0	13,362	0.00%
2023/01/03	0	23.10	0	0.00	23.20	0	13,536	0.00%
2022/12/30	0	22.95	5	23.09	23.05	-5	13,484	-0.04%
2022/12/29	0.1	22.75	1	23.00	23.05	-1	13,441	-0.01%
2022/12/28	0.1	22.90	0	0.00	22.95	0.1	13,509	0.00%
2022/12/27	10	22.95	0	0.00	23.00	10	13,663	0.07%
2022/12/26	10	22.95	0	22.90	23.00	10	13,737	0.07%
2022/12/23	0.1	22.76	0	22.65	22.95	0.1	13,967	0.00%
2022/12/22	1	22.85	3	22.85	22.85	-2	14,309	-0.01%
2022/12/20	1	22.70	2	22.65	22.70	-1	14,104	-0.01%
2022/12/19	2	22.50	11	22.70	22.85	-9	13,870	-0.06%
2022/12/16	1	21.75	3	22.05	22.85	-2	13,275	-0.02%
2022/12/15	10.2	21.85	0	0.00	21.90	10.2	13,197	0.08%
2022/12/13	1	21.65	0	0.00	21.70	1	13,995	0.01%
2022/12/12	1	21.70	0	0.00	21.95	1	14,126	0.01%
2022/12/09	0	0.00	132	21.82	21.95	-132	14,698	-0.90%	大賣/鉅額交易
2022/12/08	0.2	21.55	0	0.00	21.65	0.2	14,836	0.00%
2022/12/07	1.1	21.51	0	0.00	21.65	1.1	14,967	0.01%
2022/12/06	0.2	21.71	1	21.70	21.70	-0.8	14,916	-0.01%
2022/12/05	2	21.55	102	21.82	21.85	-100	14,939	-0.67%	大賣/
2022/12/02	1.3	21.52	10	21.55	21.55	-8.7	14,949	-0.06%
2022/12/01	52	21.65	2	21.70	21.55	50	14,917	0.34%
2022/11/30	2	21.45	0	0.00	21.65	2	14,812	0.01%
2022/11/29	0	21.55	50	21.60	21.50	-50	14,615	-0.34%
2022/11/28	1	21.40	0	0.00	21.75	1	14,614	0.01%
2022/11/25	70	21.42	20	21.50	21.60	50	14,694	0.34%
2022/11/24	5	21.30	0	0.00	21.85	5	14,705	0.03%
2022/11/23	40.1	20.95	40	21.15	21.05	0.1	14,700	0.00%
2022/11/22	12	20.75	0	0.00	20.90	12	14,772	0.08%
2022/11/21	150	21.23	0	0.00	21.10	150	14,560	1.03%	大買/鉅額交易
2022/11/18	2.1	21.46	0	0.00	21.65	2.1	14,424	0.01%
2022/11/17	50	21.45	50	21.65	21.60	0	14,440	0.00%
2022/11/16	1	21.70	55	21.85	21.70	-54	14,421	-0.37%
2022/11/15	0.1	21.90	0	0.00	21.95	0.1	14,465	0.00%
2022/11/11	0	0.00	2	21.98	22.05	-2	14,255	-0.01%
2022/11/10	0.1	21.75	0	0.00	21.75	0.1	14,210	0.00%
2022/11/09	0	0.00	1	21.75	21.80	-1	14,301	-0.01%
2022/11/08	3	21.40	0	0.00	21.45	3	14,680	0.02%
2022/11/07	1.2	21.36	0	0.00	21.45	1.2	14,641	0.01%
2022/11/04	1	20.80	1.9	21.05	21.30	-0.9	14,700	-0.01%
2022/11/02	0	0.00	1	21.05	21.15	-1	14,700	-0.01%
2022/11/01	1	20.90	0	0.00	20.90	1	14,687	0.01%
2022/10/31	0	0.00	1	21.05	21.10	-1	14,710	-0.01%
2022/10/28	0	0.00	1	20.85	20.75	-1	14,713	-0.01%
2022/10/26	1	20.55	0	0.00	20.55	1	14,771	0.01%
2022/10/24	0.1	21.00	2.7	20.76	20.75	-2.5	14,776	-0.02%
2022/10/21	1	20.90	0	0.00	20.85	1	14,742	0.01%
2022/10/20	1.2	21.00	1	21.15	21.05	0.2	14,553	0.00%
2022/10/19	1.2	21.13	1	21.10	21.05	0.2	14,367	0.00%
2022/10/18	1.1	21.25	1	21.40	21.15	0.1	14,133	0.00%
2022/10/17	5.2	21.22	0	0.00	21.25	5.2	14,114	0.04%
2022/10/14	5	21.44	0	0.00	21.40	5	14,140	0.04%
2022/10/13	2	21.40	1	21.60	21.70	1	14,249	0.01%
2022/10/11	0	0.00	50	21.45	21.35	-50	14,472	-0.35%
2022/10/07	2	21.65	0	0.00	21.60	2	14,351	0.01%
2022/10/06	0.2	21.85	0	0.00	21.70	0.2	14,403	0.00%
2022/10/03	0	0.00	50	21.55	21.45	-50	14,387	-0.35%
2022/09/30	1.1	21.60	10	21.60	21.70	-8.9	14,324	-0.06%
2022/09/29	1	21.70	0	0.00	21.75	1	14,197	0.01%
2022/09/26	1	22.00	0	0.00	21.90	1	13,779	0.01%
2022/09/23	0.1	22.20	1	22.25	22.10	-0.9	13,858	-0.01%
2022/09/22	2	22.08	1	22.25	22.05	1	14,166	0.01%
2022/09/21	1	22.25	0	0.00	22.25	1	13,819	0.01%
2022/09/20	1	22.45	0	0.00	22.70	1	13,482	0.01%
2022/09/16	102	22.47	0	0.00	22.50	102	12,936	0.79%	大買/鉅額交易
2022/09/15	1	22.90	1	22.90	22.80	0	12,394	0.00%
2022/09/14	4	22.60	2	22.55	22.55	2	12,235	0.02%
2022/09/13	0	0.00	3	23.08	23.15	-3	12,225	-0.02%
2022/09/12	1	22.95	1	23.00	23.00	0	12,357	0.00%
2022/09/07	3.4	22.45	2	22.60	22.45	1.4	12,564	0.01%
2022/09/06	5	22.60	0.1	22.65	22.75	4.9	12,502	0.04%
2022/09/05	0.5	22.60	2	22.65	22.55	-1.5	12,499	-0.01%
2022/09/02	1	22.55	0	0.00	22.40	1	12,609	0.01%
2022/09/01	1	22.60	1	22.75	22.65	0	12,518	0.00%
2022/08/30	0	0.00	3.1	22.81	22.70	-3.1	12,297	-0.03%
2022/08/29	3	22.70	0.3	22.80	22.65	2.7	12,292	0.02%
2022/08/25	0	0.00	1	23.15	23.15	-1	12,192	-0.01%
2022/08/23	1.5	23.07	0	0.00	22.90	1.5	12,858	0.01%
2022/08/22	2	22.70	157	23.03	23.15	-155	12,917	-1.20%	大賣/鉅額交易
2022/08/19	1.1	22.75	50	22.95	22.90	-48.9	12,878	-0.38%
2022/08/18	0	0.00	91	22.69	22.75	-91	12,949	-0.70%
2022/08/17	41	22.50	3	22.45	22.60	38	13,083	0.29%
2022/08/16	50	22.35	118	22.40	22.50	-68	13,170	-0.52%	大賣/
2022/08/15	203.1	22.39	4.1	22.36	22.45	199	13,258	1.50%	大買/鉅額交易
2022/08/11	0.2	23.25	0	0.00	23.25	0.2	13,032	0.00%
2022/08/09	0	0.00	2	23.10	23.10	-2	13,341	-0.01%
2022/08/08	0	0.00	1	23.05	23.10	-1	13,627	-0.01%
2022/08/05	0.2	23.10	0	0.00	22.95	0.2	13,998	0.00%
2022/08/04	2	22.95	1	23.05	22.85	1	14,223	0.01%
2022/07/29	1.1	22.76	0	0.00	22.80	1.1	14,703	0.01%
2022/07/28	0	0.00	1	23.00	23.05	-1	14,760	-0.01%
2022/07/25	0.1	22.65	0	0.00	22.80	0.1	15,025	0.00%
2022/07/21	0.2	22.20	10	22.40	22.40	-9.9	15,449	-0.06%
2022/07/20	2	22.00	0	0.00	22.10	2	15,553	0.01%
2022/07/19	2.1	21.68	0	0.00	21.95	2.1	15,823	0.01%
2022/07/18	0	22.00	0	0.00	21.90	0	16,960	0.00%
2022/07/11	0.2	21.90	1	22.05	21.90	-0.8	18,099	0.00%
2022/07/08	0.1	21.85	0	0.00	21.90	0.1	18,279	0.00%
2022/07/07	0.1	21.50	0	0.00	21.65	0.1	18,463	0.00%
2022/07/06	1.3	21.76	0	0.00	21.40	1.3	18,669	0.01%
2022/07/05	10.2	22.05	0	0.00	22.15	10.2	18,745	0.05%
2022/07/01	10.2	22.50	11	22.41	22.40	-0.8	19,240	0.00%
2022/06/30	0	0.00	21	22.70	22.75	-21	19,139	-0.11%
2022/06/29	16	22.58	0	0.00	22.55	16	18,902	0.08%
2022/06/28	0	0.00	1	22.80	22.90	-1	18,949	-0.01%
2022/06/27	0	0.00	17	22.89	22.80	-17	18,957	-0.09%
2022/06/24	0	0.00	1	22.90	22.75	-1	18,983	-0.01%
2022/06/23	0.1	22.90	0	0.00	22.85	0.1	19,001	0.00%
2022/06/22	0	0.00	1	22.90	22.70	-1	18,963	-0.01%
2022/06/21	0	0.00	16	22.89	22.95	-16	18,967	-0.08%
2022/06/20	1.1	22.31	10	22.50	22.35	-8.9	18,967	-0.05%
2022/06/17	1	22.50	18	22.55	22.55	-17	18,913	-0.09%
2022/06/16	0	22.80	0	0.00	22.75	0	18,705	0.00%
2022/06/15	0	22.95	0	0.00	22.85	0	18,990	0.00%
2022/06/13	0.1	23.05	0	0.00	23.00	0.1	20,222	0.00%
2022/06/10	1	22.95	0	0.00	23.00	1	20,165	0.00%
2022/06/09	1	23.00	6	23.09	23.00	-5	20,190	-0.02%
2022/06/08	0	0.00	1	23.10	23.20	-1	20,185	0.00%
2022/06/06	1	22.95	11	23.20	23.20	-10	20,134	-0.05%
2022/06/02	1	23.10	1	23.10	23.10	0	20,300	0.00%
2022/06/01	0	0.00	3	23.20	23.05	-3	20,525	-0.01%
2022/05/31	0	0.00	1	23.05	23.00	-1	20,364	0.00%
2022/05/30	1	22.85	0	0.00	22.95	1	19,828	0.01%
2022/05/27	0	0.00	1	22.85	22.80	-1	19,772	-0.01%
2022/05/25	0	0.00	2	22.65	22.60	-2	19,846	-0.01%
2022/05/24	2	22.25	0	0.00	22.20	2	19,892	0.01%
2022/05/23	0.4	22.48	0	0.00	22.20	0.4	19,825	0.00%
2022/05/20	6.3	22.67	0	0.00	22.60	6.3	19,757	0.03%
2022/05/16	0	22.94	0	0.00	23.00	0	19,276	0.00%
2022/05/13	0.2	22.87	0	0.00	22.90	0.2	19,087	0.00%
2022/05/12	0	22.80	1	22.85	23.00	-1	18,806	-0.01%
2022/05/11	11	23.03	0	0.00	23.00	11	18,636	0.06%
2022/05/10	0	0.00	1	22.90	23.05	-1	18,654	-0.01%
2022/05/09	0.2	22.65	2	22.83	22.65	-1.8	18,542	-0.01%
2022/05/05	2	22.55	0	0.00	22.55	2	18,546	0.01%
2022/05/04	0	0.00	23	22.76	22.65	-23	18,562	-0.12%
2022/05/03	3	22.05	0	0.00	22.10	3	18,536	0.02%
2022/04/29	22.4	22.29	1	22.20	22.25	21.4	18,661	0.11%
2022/04/28	3	21.87	0	0.00	22.00	3	18,851	0.02%
2022/04/27	2	22.05	0	0.00	22.10	2	18,641	0.01%
2022/04/26	2	22.38	1	22.50	22.60	1	18,406	0.01%
2022/04/25	3.1	22.27	60	22.28	22.20	-56.9	18,360	-0.31%
2022/04/22	64.3	22.84	0	0.00	22.80	64.3	17,961	0.36%
2022/04/21	62.1	25.40	20	25.38	25.40	42.1	16,765	0.25%
2022/04/20	12	25.20	0	0.00	25.20	12	16,338	0.07%
2022/04/19	43	25.28	2	25.35	25.20	41	16,006	0.26%
2022/04/18	5	25.38	0	0.00	25.40	5	15,785	0.03%
2022/04/15	4.2	25.27	0	0.00	25.45	4.2	15,557	0.03%
2022/04/14	3.1	25.46	0	0.00	25.40	3.1	15,513	0.02%
2022/04/13	1	25.50	1	25.30	25.70	0	15,426	0.00%
2022/04/12	1.2	25.39	1	25.35	25.35	0.2	15,428	0.00%
2022/04/11	18.1	25.56	0	0.00	25.65	18.1	15,208	0.12%
2022/04/07	24.4	26.50	3	26.20	26.05	21.4	14,650	0.15%
2022/04/06	10.1	26.60	0	0.00	26.90	10.1	14,276	0.07%
2022/04/01	0.6	26.76	1	26.70	26.90	-0.4	14,110	0.00%
2022/03/31	0.2	26.85	5	26.90	26.80	-4.8	14,020	-0.03%
2022/03/30	1.7	26.92	0	0.00	26.90	1.7	13,893	0.01%
2022/03/29	1.1	26.91	0	0.00	26.95	1.1	14,007	0.01%
2022/03/28	2.2	26.86	1	26.75	27.20	1.2	14,061	0.01%
2022/03/25	2	26.80	1	26.95	27.00	1	14,183	0.01%
2022/03/24	2	26.75	15	26.75	26.90	-13	14,299	-0.09%
2022/03/23	15	26.79	0	0.00	26.75	15	14,477	0.10%
2022/03/22	21.2	26.61	7	26.76	27.00	14.2	14,460	0.10%
2022/03/21	19	26.83	1	26.95	26.80	18	14,428	0.13%
2022/03/18	1	27.00	4	26.93	27.00	-3	14,336	-0.02%
2022/03/17	7	27.09	0	0.00	26.80	7	14,138	0.05%
2022/03/16	9.5	26.64	95	26.75	27.00	-85.5	14,342	-0.60%
2022/03/15	1	25.80	1	25.80	25.80	0	13,601	0.00%
2022/03/14	0.4	25.95	0	0.00	25.90	0.4	13,626	0.00%
2022/03/11	1	25.75	3	25.75	25.85	-2	13,620	-0.01%
2022/03/10	0	0.00	1	25.60	25.70	-1	13,782	-0.01%
2022/03/08	3	25.17	6.1	25.08	25.10	-3.1	13,954	-0.02%
2022/03/07	0.1	25.48	10	25.30	25.35	-9.9	13,844	-0.07%
2022/03/04	3	25.68	0	0.00	25.70	3	14,002	0.02%
2022/03/03	2	25.85	0	0.00	25.95	2	14,031	0.01%
2022/03/01	0	0.00	1	25.75	25.80	-1	13,999	-0.01%
2022/02/25	5	25.45	1	25.30	25.40	4	13,959	0.03%
2022/02/24	1	25.50	0	0.00	25.50	1	13,889	0.01%
2022/02/23	1	25.85	3	25.85	25.85	-2	13,790	-0.01%
2022/02/22	0	0.00	10	25.60	25.85	-10	13,908	-0.07%
2022/02/21	3.1	25.65	0	0.00	25.65	3.1	13,934	0.02%
2022/02/17	0	25.50	0	0.00	25.50	0	14,139	0.00%
2022/02/15	1	25.20	0	0.00	25.25	1	14,661	0.01%
2022/02/14	1	25.40	0	0.00	25.50	1	14,562	0.01%
2022/02/11	1	25.55	1	25.65	25.75	0	14,683	0.00%
2022/02/10	0	25.75	1	25.70	25.70	-1	14,630	-0.01%
2022/02/09	1	25.65	10	25.62	25.80	-9	14,471	-0.06%
2022/02/07	2.1	25.11	1	25.25	25.15	1.1	14,350	0.01%
2022/01/25	0.2	25.20	9	25.12	25.25	-8.8	14,108	-0.06%
2022/01/24	0	25.05	0.2	25.15	25.45	-0.2	14,016	0.00%
2022/01/21	0	25.10	0	0.00	25.45	0	13,937	0.00%
2022/01/20	0	0.00	1	25.35	25.45	-1	13,623	-0.01%
2022/01/18	4	25.50	3	25.65	25.45	1	13,570	0.01%
2022/01/17	0	25.32	25	25.16	25.30	-25	13,371	-0.19%
2022/01/14	0	25.00	2	24.93	25.15	-2	13,448	-0.01%
2022/01/13	10	24.95	4	25.00	25.00	6	13,383	0.04%
2022/01/12	11.2	24.98	3	25.03	24.90	8.2	13,374	0.06%
2022/01/11	4	24.93	0	0.00	25.00	4	13,316	0.03%
2022/01/10	3	24.65	3	24.85	24.85	0	13,251	0.00%
2022/01/07	6	24.64	17	24.71	24.75	-11	13,251	-0.08%
2022/01/06	0.1	24.65	2	24.65	24.65	-1.9	13,149	-0.01%
2022/01/05	0	0.00	3.3	24.48	24.55	-3.3	13,282	-0.03%
2022/01/04	5	24.30	301	24.30	24.35	-296	13,433	-2.20%	大賣/鉅額交易
2022/01/03	3	24.25	16	24.21	24.30	-13	13,452	-0.10%
2021/12/30	0	24.15	0	0.00	24.20	0	13,610	0.00%
2021/12/29	1	24.25	6	24.18	24.25	-5	13,801	-0.04%
2021/12/28	300	24.13	0	0.00	24.20	300	13,908	2.16%	大買/鉅額交易
2021/12/27	2	24.05	0	0.00	24.15	2	14,016	0.01%
2021/12/24	5.1	23.95	0	0.00	24.05	5.1	14,162	0.04%
2021/12/23	17.3	23.85	0	0.00	23.80	17.3	14,345	0.12%
2021/12/22	1	23.80	0	0.00	24.00	1	14,331	0.01%
2021/12/20	0	24.05	0	0.00	23.90	0	14,237	0.00%
2021/12/16	5	24.05	5	24.09	24.00	0	14,259	0.00%
2021/12/15	2.2	23.76	6	23.95	23.75	-3.8	14,593	-0.03%
2021/12/14	2	23.90	0	0.00	23.85	2	14,837	0.01%
2021/12/13	10	24.36	0.2	24.20	24.05	9.8	14,932	0.07%
2021/12/10	23	24.33	11	24.45	24.30	12	15,016	0.08%
2021/12/09	0	0.00	6	23.90	24.00	-6	14,564	-0.04%
2021/12/06	0.1	23.85	0	0.00	23.85	0.1	14,248	0.00%
2021/11/30	2	23.15	0	0.00	23.15	2	14,157	0.01%
2021/11/29	0	23.35	0	0.00	23.35	0	13,775	0.00%
2021/11/26	21	23.40	0	0.00	23.40	21	13,747	0.15%
2021/11/24	0.2	23.75	30	23.70	23.75	-29.8	13,816	-0.22%
2021/11/23	21	23.35	0	0.00	23.55	21	13,803	0.15%
2021/11/22	1.1	23.42	0	0.00	23.55	1.1	13,715	0.01%
2021/11/19	23.3	23.40	0	0.00	23.55	23.3	13,665	0.17%
2021/11/18	8	23.63	0	0.00	23.60	8	13,652	0.06%
2021/11/17	22	23.60	4	23.65	23.75	18	13,573	0.13%
2021/11/16	5	23.60	0	0.00	23.70	5	13,647	0.04%
2021/11/15	5.3	23.63	1	23.65	23.70	4.3	13,673	0.03%
2021/11/12	8	23.86	1	23.85	23.90	7	13,587	0.05%
2021/11/11	0	24.10	0	0.00	24.10	0	13,693	0.00%
2021/11/10	16	24.08	0	0.00	24.15	16	13,861	0.12%
2021/11/08	2.1	24.26	0	0.00	24.40	2.1	13,820	0.02%
2021/11/05	0	0.00	3	24.28	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	0	0.00	1	24.50	24.55	-1	14,093	-0.01%
2021/11/02	0	0.00	1	24.40	24.20	-1	14,152	-0.01%
2021/11/01	19	24.19	0	0.00	24.20	19	14,143	0.13%
2021/10/29	0	24.70	130	24.59	24.45	-130	14,135	-0.92%	大賣/鉅額交易
2021/10/28	1	24.70	0	0.00	24.85	1	14,038	0.01%
2021/10/27	0	0.00	3	24.72	24.80	-3	14,068	-0.02%
2021/10/26	0	0.00	6	24.55	24.60	-6	14,283	-0.04%
2021/10/22	0	0.00	21.5	24.30	24.30	-21.5	14,325	-0.15%
2021/10/21	0	0.00	71	24.11	24.00	-71	14,203	-0.50%
2021/10/19	22	23.90	0	0.00	23.90	22	14,188	0.16%
2021/10/18	0	24.05	3	24.10	24.05	-3	14,411	-0.02%
2021/10/15	1	24.00	2	24.05	24.05	-1	14,547	-0.01%
2021/10/13	0	0.00	1	24.20	24.10	-1	14,681	-0.01%
2021/10/08	0	0.00	52	24.20	24.15	-52	14,498	-0.36%
2021/10/07	0.3	24.15	0	0.00	24.15	0.3	14,633	0.00%
2021/10/06	0.1	23.90	11	23.70	23.90	-10.9	14,678	-0.07%
2021/10/05	2	23.40	1	23.50	23.40	1	14,554	0.01%
2021/10/01	0	0.00	3	23.55	23.60	-3	14,639	-0.02%
2021/09/30	5	23.61	0	0.00	23.60	5	14,627	0.03%
2021/09/29	0	23.60	3	23.70	23.85	-3	14,576	-0.02%
2021/09/28	4	24.01	12	23.93	24.00	-8	14,479	-0.06%
2021/09/24	0	24.00	1	24.15	24.15	-1	14,547	-0.01%
2021/09/23	0	0.00	11	24.12	24.00	-11	14,687	-0.08%
2021/09/22	0	0.00	15	23.83	24.05	-15	14,591	-0.10%
2021/09/17	0	0.00	1	23.55	23.50	-1	14,235	-0.01%
2021/09/16	2.1	23.53	1	23.60	23.60	1.1	14,007	0.01%
2021/09/15	1	23.40	55	23.16	23.40	-54	14,018	-0.39%
2021/09/14	0	0.00	12	23.10	23.10	-12	14,051	-0.09%
2021/09/13	0	0.00	1	22.75	22.90	-1	14,292	-0.01%
2021/09/10	0	0.00	1	22.80	22.80	-1	14,456	-0.01%
2021/09/08	1	23.00	4	22.70	22.80	-3	15,007	-0.02%
2021/09/06	0.1	22.75	1	22.75	22.65	-0.9	15,204	-0.01%
2021/09/03	0	0.00	32	22.80	22.80	-32	15,320	-0.21%
2021/09/02	27	22.80	0	0.00	22.55	27	15,551	0.17%
2021/08/30	0	22.60	0	0.00	22.70	0	15,925	0.00%
2021/08/26	30	22.40	0	0.00	22.45	30	16,008	0.19%
2021/08/25	0	22.65	1	22.65	22.55	-1	16,117	-0.01%
2021/08/24	0	0.00	6.2	22.60	22.55	-6.2	16,090	-0.04%
2021/08/20	2	22.43	11	22.38	22.35	-9	16,081	-0.06%
2021/08/19	1	22.05	0	0.00	22.30	1	16,144	0.01%
2021/08/18	10	22.20	7.2	22.06	22.30	2.8	15,964	0.02%
2021/08/17	1	22.10	1	22.15	22.30	0	15,900	0.00%
2021/08/16	0.4	21.70	0	0.00	21.70	0.4	15,513	0.00%
2021/08/13	0	0.00	15	21.60	21.65	-15	16,457	-0.09%
2021/08/12	5	21.55	0	0.00	21.55	5	16,734	0.03%
2021/08/11	0	21.80	12	21.73	21.80	-12	16,849	-0.07%
2021/08/10	5	21.85	10	21.75	21.85	-5	17,030	-0.03%
2021/08/06	2	21.48	0	0.00	21.45	2	17,339	0.01%
2021/08/05	0	0.00	5	21.50	21.55	-5	17,850	-0.03%
2021/08/04	2	21.40	0	0.00	21.45	2	18,453	0.01%
2021/08/02	2	21.53	0	0.00	21.60	2	19,120	0.01%
2021/07/30	40	21.51	0	0.00	21.60	40	19,314	0.21%
2021/07/29	0	21.75	0	0.00	21.70	0	19,327	0.00%
2021/07/28	0	0.00	0.1	21.70	21.75	-0.1	19,507	0.00%
2021/07/27	6	21.90	0	0.00	21.85	6	19,971	0.03%
2021/07/26	0	21.90	2	21.90	21.85	-2	20,249	-0.01%
2021/07/23	10	21.90	0	0.00	21.90	10	20,511	0.05%
2021/07/22	43	21.83	0	0.00	22.00	43	20,972	0.21%
2021/07/21	7.1	21.99	0	0.00	22.00	7.1	21,041	0.03%
2021/07/19	3	22.08	0	0.00	22.05	3	22,468	0.01%
2021/07/16	1	22.10	0	0.00	22.15	1	23,230	0.00%
2021/07/15	2	22.13	10	22.10	22.15	-8	23,471	-0.03%
2021/07/14	6.1	22.20	0	0.00	22.20	6.1	23,724	0.03%
2021/07/13	3	22.12	7.5	22.11	22.20	-4.5	23,976	-0.02%
2021/07/12	1.1	22.11	0	0.00	22.10	1.1	24,047	0.00%
2021/07/09	13	22.04	0	0.00	22.10	13	24,178	0.05%
2021/07/08	6	22.28	0.5	22.35	22.30	5.5	24,248	0.02%
2021/07/07	4	22.23	2	22.30	22.30	2	24,722	0.01%
2021/07/06	2	22.30	1	22.30	22.45	1	24,891	0.00%
2021/07/05	8	22.18	3	22.25	22.25	5	25,062	0.02%
2021/07/02	1	22.10	2	22.10	22.05	-1	25,366	0.00%
2021/07/01	15	22.16	1	22.10	22.00	14	25,664	0.05%
2021/06/30	4	22.33	0	0.00	22.35	4	25,955	0.02%
2021/06/29	53	22.05	1	22.10	22.05	52	26,300	0.20%
2021/06/28	52.1	22.00	0	0.00	22.00	52.1	27,021	0.19%
2021/06/25	5.2	22.20	0	0.00	22.05	5.2	28,652	0.02%
2021/06/24	5.1	22.10	0	0.00	22.10	5.1	29,580	0.02%
2021/06/23	0	0.00	13	22.10	22.10	-13	29,494	-0.04%
2021/06/22	66	22.44	0	0.00	22.30	66	29,422	0.22%
2021/06/21	50	22.85	0	0.00	22.60	50	29,223	0.17%
2021/06/18	3	23.10	32	23.15	23.05	-29	29,234	-0.10%
2021/06/17	2	22.90	2	22.95	23.05	0	29,140	0.00%
2021/06/16	10	22.85	10	22.67	23.00	0	29,508	0.00%
2021/06/15	39.3	22.41	2	22.50	22.50	37.3	29,564	0.13%
2021/06/11	0	22.85	0	0.00	22.65	0	29,429	0.00%
2021/06/10	5.2	22.64	2	22.75	22.85	3.2	29,604	0.01%
2021/06/09	2.1	22.95	0	0.00	22.95	2.1	29,422	0.01%
2021/06/08	0	0.00	1	23.20	23.15	-1	29,258	0.00%
2021/06/07	2	23.00	5	23.10	23.05	-3	29,400	-0.01%
2021/06/04	0	23.30	0	0.00	23.20	0	29,270	0.00%
2021/06/03	2	23.20	0	0.00	23.40	2	29,369	0.01%
2021/06/02	3	23.20	3	23.35	23.10	0	29,417	0.00%
2021/05/31	100	23.30	0	0.00	23.45	100	29,720	0.34%
2021/05/28	5	23.45	0	0.00	23.30	5	29,823	0.02%
2021/05/27	3	23.05	2	23.30	23.40	1	30,018	0.00%
2021/05/26	0	0.00	10	23.30	23.30	-10	30,132	-0.03%
2021/05/25	11	23.39	3	23.40	23.35	8	30,387	0.03%
2021/05/21	11	24.01	7	25.45	23.30	4	30,619	0.01%
2021/05/20	3	23.60	5	23.38	23.15	-2	29,730	-0.01%
2021/05/19	5	22.67	0	0.00	22.80	5	29,611	0.02%
2021/05/18	1	22.35	6	22.13	22.90	-5	29,662	-0.02%
2021/05/17	4	21.96	51	21.72	21.90	-47	29,711	-0.16%
2021/05/14	10	23.08	2.7	22.76	22.70	7.3	29,477	0.02%
2021/05/13	5	21.87	15	22.58	22.95	-10	29,414	-0.03%
2021/05/12	22	23.01	0.3	22.35	22.35	21.7	28,977	0.07%
2021/05/11	1	23.50	0	0.00	23.50	1	28,510	0.00%
2021/05/10	8	24.17	1	24.30	24.30	7	28,151	0.02%
2021/05/07	7	24.22	0	0.00	24.55	7	28,250	0.02%
2021/05/06	0	24.30	0	0.00	24.30	0	28,595	0.00%
2021/05/05	0.2	24.00	2	23.50	23.90	-1.8	28,795	-0.01%
2021/05/04	1	24.15	0	0.00	23.50	1	28,742	0.00%
2021/05/03	1	24.60	50	24.40	24.35	-49	28,422	-0.17%
2021/04/29	0	0.00	1	24.95	25.00	-1	28,268	0.00%
2021/04/28	11	24.82	1	24.90	24.90	10	28,069	0.04%
2021/04/27	2	24.60	0	0.00	24.65	2	28,040	0.01%
2021/04/26	6	24.64	1	24.70	24.75	5	27,948	0.02%
2021/04/23	16	24.69	3	24.72	24.80	13	27,869	0.05%
2021/04/22	13	27.58	1	27.50	27.40	12	27,381	0.04%
2021/04/21	18	27.61	5.7	27.79	27.80	12.3	26,955	0.05%
2021/04/20	2	27.83	1	27.70	27.75	1	26,708	0.00%
2021/04/19	4	27.40	21	27.70	27.55	-17	26,542	-0.06%
2021/04/16	8	27.13	2	27.00	27.15	6	26,408	0.02%
2021/04/15	0	0.00	1	26.70	26.70	-1	26,404	0.00%
2021/04/14	3	26.77	0	0.00	26.70	3	26,325	0.01%
2021/04/13	33.2	26.97	1	27.15	26.80	32.2	26,419	0.12%
2021/04/12	2	27.28	1	27.30	27.20	1	26,390	0.00%
2021/04/09	63	27.20	64	27.16	27.20	-1	26,267	0.00%
2021/04/08	3	27.17	4	27.19	27.15	-1	26,006	0.00%
2021/04/07	4.1	27.11	0	0.00	27.10	4.1	25,692	0.02%
2021/04/06	31	27.14	91	27.34	27.05	-60	25,436	-0.24%
2021/04/01	4	26.95	11	27.09	27.25	-7	24,961	-0.03%
2021/03/31	39	26.93	29	27.09	26.70	10	24,340	0.04%
2021/03/30	36	26.56	114	26.74	27.00	-78	23,516	-0.33%	大賣/
2021/03/29	4	26.06	43	25.95	26.10	-39	21,800	-0.18%
2021/03/26	30	23.73	1	23.70	23.75	29	20,833	0.14%
2021/03/25	3	23.67	19	23.55	23.70	-16	20,876	-0.08%
2021/03/23	20	24.05	43	23.92	24.00	-23	20,979	-0.11%
2021/03/22	17	23.61	1	23.55	23.65	16	21,013	0.08%
2021/03/19	17	23.90	21	24.09	23.85	-4	20,917	-0.02%
2021/03/18	32	23.73	8	23.70	23.70	24	20,499	0.12%
2021/03/17	5.1	23.23	5	23.30	23.30	0.1	20,434	0.00%
2021/03/16	0	0.00	15	23.09	23.30	-15	20,650	-0.07%
2021/03/15	0.1	22.80	0	0.00	22.95	0.1	20,508	0.00%
2021/03/12	0	0.00	5	23.00	22.90	-5	21,108	-0.02%
2021/03/11	1	22.85	3	22.92	22.95	-2	21,545	-0.01%
2021/03/09	7	22.59	12	22.64	22.70	-5	21,439	-0.02%
2021/03/08	0	0.00	10	22.30	22.40	-10	21,301	-0.05%
2021/03/05	1.1	22.30	10	22.35	22.40	-8.9	21,213	-0.04%
2021/03/04	2	22.35	18	22.44	22.20	-16	21,379	-0.07%
2021/03/03	3	22.30	5	22.51	22.60	-2	21,278	-0.01%
2021/03/02	2	22.35	63	22.47	22.20	-61	21,078	-0.29%
2021/02/26	2	21.85	2	22.20	22.20	0	20,763	0.00%
2021/02/25	13	22.00	118	22.14	22.30	-105	20,441	-0.51%	大賣/鉅額交易
2021/02/24	8	21.86	0	0.00	21.90	8	20,294	0.04%
2021/02/23	53	21.75	2	21.75	21.75	51	20,153	0.25%
2021/02/22	1	21.95	0	0.00	21.80	1	19,945	0.01%
2021/02/19	102	21.68	1	21.75	21.85	101	19,837	0.51%	大買/鉅額交易
2021/02/18	10.1	21.60	0	0.00	21.90	10.1	19,673	0.05%
2021/02/17	2	22.00	2	22.20	21.75	0	19,633	0.00%
2021/02/05	0.1	21.90	0	0.00	21.90	0.1	19,297	0.00%
2021/02/04	15	22.05	0	0.00	21.80	15	19,223	0.08%
2021/02/03	2	21.70	13	21.77	21.80	-11	19,168	-0.06%
2021/02/02	12	21.82	2	21.90	21.50	10	19,207	0.05%
2021/01/29	2	21.75	0	0.00	21.45	2	18,945	0.01%
2021/01/28	15	22.04	20	22.12	22.15	-5	18,567	-0.03%
2021/01/27	1	21.90	5	21.91	21.80	-4	17,970	-0.02%
2021/01/26	0	0.00	5	21.55	21.40	-5	17,454	-0.03%
2021/01/25	0	0.00	19	21.35	21.40	-19	17,231	-0.11%
2021/01/22	0	0.00	3	21.03	21.30	-3	17,126	-0.02%
2021/01/21	0	0.00	1	20.90	20.80	-1	17,116	-0.01%
2021/01/20	0	0.00	10	20.75	20.80	-10	17,063	-0.06%
2021/01/19	4	21.56	10	21.95	21.50	-6	16,553	-0.04%
2021/01/18	25	21.53	0	0.00	21.55	25	16,285	0.15%
2021/01/15	19	22.56	6	22.63	22.25	13	15,964	0.08%
2021/01/14	2	22.03	3	22.13	22.25	-1	15,247	-0.01%
2021/01/12	2	21.85	2	21.65	21.65	0	14,595	0.00%
2021/01/11	1	21.65	4	21.75	21.80	-3	14,313	-0.02%
2021/01/08	0	0.00	5	21.11	21.50	-5	14,022	-0.04%
2021/01/07	1	21.05	0	0.00	21.00	1	13,760	0.01%
2021/01/06	4	21.11	0	0.00	21.05	4	13,606	0.03%
2021/01/05	2.1	21.17	18	21.31	21.55	-15.9	13,173	-0.12%
2021/01/04	6	20.90	21	20.85	20.80	-15	12,853	-0.12%
2020/12/31	20	20.75	1	20.75	20.70	19	12,794	0.15%
2020/12/30	5	20.83	2	20.90	20.90	3	12,734	0.02%
2020/12/29	0	0.00	10.1	20.85	20.95	-10.1	12,693	-0.08%
2020/12/28	62	20.83	61	20.78	20.80	1	12,620	0.01%
2020/12/23	12	20.35	0	0.00	20.30	12	12,625	0.10%
2020/12/22	1	20.45	1	20.50	20.45	0	12,649	0.00%
2020/12/21	23	20.35	1	20.70	20.50	22	12,678	0.17%
2020/12/18	0	0.00	1	20.90	20.70	-1	12,601	-0.01%
2020/12/17	1	20.90	1	21.00	21.00	0	12,419	0.00%
2020/12/16	3	20.70	22	20.70	20.85	-19	12,187	-0.16%
2020/12/15	0	0.00	22	20.47	20.50	-22	12,107	-0.18%
2020/12/14	12	20.73	94	20.72	20.60	-82	11,954	-0.69%
2020/12/11	10	20.55	0	0.00	20.45	10	11,827	0.08%
2020/12/10	128	20.57	22	20.57	20.50	106	11,771	0.90%	大買/鉅額交易
2020/12/09	3	20.20	3	20.37	20.50	0	11,429	0.00%
2020/12/08	5	20.40	54	20.43	20.35	-49	11,188	-0.44%
2020/12/07	1.1	19.96	26	19.78	20.10	-24.9	10,549	-0.24%
2020/12/04	0	0.00	57	19.54	19.55	-57	10,110	-0.56%
2020/12/03	0	0.00	5	19.37	19.45	-5	9,979	-0.05%
2020/12/02	1	19.35	0	0.00	19.35	1	9,941	0.01%
2020/12/01	11	19.24	2.1	19.30	19.30	8.9	9,993	0.09%
2020/11/30	1	19.05	2	19.30	19.30	-1	10,289	-0.01%
2020/11/27	70	19.35	0	0.00	19.25	70	10,617	0.66%
2020/11/25	40	19.68	0	0.00	19.55	40	10,762	0.37%
2020/11/24	1	19.60	63	19.72	19.60	-62	10,785	-0.57%
2020/11/23	0	0.00	8	19.67	19.70	-8	10,790	-0.07%
2020/11/19	0	0.00	5	19.50	19.50	-5	10,855	-0.05%
2020/11/18	0	0.00	5	19.51	19.55	-5	10,804	-0.05%
2020/11/17	10	19.45	10	19.45	19.40	0	10,887	0.00%
2020/11/16	0	0.00	18	19.33	19.40	-18	11,036	-0.16%
2020/11/13	10	19.10	0	0.00	19.10	10	10,936	0.09%
2020/11/12	20	19.15	2	19.10	19.10	18	10,938	0.16%
2020/11/11	48.1	19.15	4.7	19.19	19.35	43.4	10,973	0.40%
2020/11/10	4	19.00	8	19.04	19.10	-4	10,799	-0.04%
2020/11/09	5.1	18.90	0	0.00	18.95	5.1	10,688	0.05%
2020/11/05	3	18.75	0	0.00	18.85	3	10,731	0.03%
2020/11/04	3	18.80	0	0.00	18.70	3	10,895	0.03%
2020/11/02	0	0.00	2	18.70	18.65	-2	11,041	-0.02%
2020/10/30	10	18.82	4	18.75	18.60	6	11,214	0.05%
2020/10/29	0	0.00	10	18.73	18.95	-10	11,114	-0.09%
2020/10/27	3	18.55	0	0.00	18.60	3	11,111	0.03%
2020/10/26	2	18.60	1	18.65	18.65	1	11,163	0.01%
2020/10/23	3	18.57	0	0.00	18.60	3	11,203	0.03%
2020/10/22	8	18.54	0	0.00	18.50	8	11,314	0.07%
2020/10/21	11	18.50	0	0.00	18.50	11	11,217	0.10%
2020/10/20	2	18.55	0	0.00	18.60	2	11,280	0.02%
2020/10/15	5	18.75	1	18.70	18.70	4	11,616	0.03%
2020/10/14	2	18.80	0	0.00	18.95	2	11,855	0.02%
2020/10/13	0	0.00	5	18.80	18.70	-5	12,644	-0.04%
2020/10/12	5	18.74	1	18.70	18.70	4	13,454	0.03%
2020/10/07	0	0.00	5	19.00	18.90	-5	13,994	-0.04%
2020/10/06	0.1	19.00	0	0.00	19.00	0.1	14,320	0.00%
2020/10/05	6	18.99	0	0.00	18.90	6	14,469	0.04%
2020/09/30	0	0.00	8	19.30	19.05	-8	14,696	-0.05%
2020/09/29	0	0.00	2	19.35	19.35	-2	14,990	-0.01%
2020/09/28	0	0.00	1	19.05	19.30	-1	15,118	-0.01%
2020/09/25	2	18.95	1	18.95	18.90	1	15,290	0.01%
2020/09/24	5	18.95	11	18.95	18.80	-6	15,362	-0.04%
2020/09/23	10	19.04	0	0.00	19.15	10	15,432	0.06%
2020/09/22	10	19.14	0	0.00	19.10	10	15,484	0.06%
2020/09/18	1	19.35	1	19.45	19.70	0	15,606	0.00%
2020/09/16	3	19.58	2	19.48	19.35	1	15,678	0.01%
2020/09/15	0	0.00	1	19.45	19.45	-1	15,849	-0.01%
2020/09/14	1	19.15	0	0.00	19.15	1	15,963	0.01%
2020/09/11	0.1	19.10	0	0.00	19.15	0.1	16,078	0.00%
2020/09/10	2	19.08	0	0.00	19.10	2	16,183	0.01%
2020/09/09	1	19.00	0	0.00	19.00	1	16,241	0.01%
2020/09/08	0.1	19.20	0	0.00	19.20	0.1	16,220	0.00%
2020/09/07	1	19.20	0	0.00	19.10	1	16,361	0.01%
2020/09/04	1	19.10	5	19.10	19.20	-4	16,455	-0.02%
2020/09/03	10	19.51	3	19.60	19.25	7	16,475	0.04%
2020/09/02	39	19.48	41.1	19.59	19.60	-2.1	16,239	-0.01%
2020/09/01	0	0.00	3	18.72	18.85	-3	15,781	-0.02%
2020/08/31	1	18.50	0	0.00	18.50	1	15,761	0.01%
2020/08/28	5	18.85	0	0.00	18.85	5	15,639	0.03%
2020/08/26	5	18.80	1	18.95	18.95	4	15,771	0.03%
2020/08/24	0	18.50	0	0.00	18.45	0	16,007	0.00%
2020/08/21	0	0.00	1	18.50	18.40	-1	16,093	-0.01%
2020/08/20	5	18.35	5	18.45	18.35	0	15,943	0.00%
2020/08/19	5	18.60	1	18.70	18.60	4	15,746	0.03%
2020/08/18	5	18.70	10	18.65	18.75	-5	15,642	-0.03%
2020/08/14	1	18.65	10	18.60	18.65	-9	15,663	-0.06%
2020/08/13	1	18.50	10	18.56	18.60	-9	15,700	-0.06%
2020/08/10	0	0.00	3	18.95	19.00	-3	15,801	-0.02%
2020/08/07	2	18.70	0	0.00	18.70	2	15,840	0.01%
2020/08/06	11	18.75	2	18.68	18.75	9	15,887	0.06%
2020/08/04	0	0.00	23	18.50	18.45	-23	15,828	-0.15%
2020/08/03	6	18.38	1	18.35	18.35	5	15,804	0.03%
2020/07/31	1	18.45	3	18.57	18.65	-2	15,733	-0.01%
2020/07/30	3	18.32	0	0.00	18.45	3	15,632	0.02%
2020/07/29	0	0.00	1	18.25	18.25	-1	15,560	-0.01%
2020/07/28	2	18.28	0	0.00	18.30	2	15,654	0.01%
2020/07/27	1	18.45	1	18.35	18.35	0	15,768	0.00%
2020/07/24	1	18.55	6	18.58	18.45	-5	15,856	-0.03%
2020/07/23	1	18.75	0	0.00	18.75	1	15,887	0.01%
2020/07/22	1	18.80	5	18.80	18.85	-4	15,949	-0.03%
2020/07/21	3	18.75	3	18.88	18.85	0	15,918	0.00%
2020/07/20	24	18.40	2	18.53	18.50	22	15,865	0.14%
2020/07/17	7	18.43	10	18.45	18.40	-3	15,815	-0.02%
2020/07/16	95	20.05	9	20.01	20.00	86	15,249	0.56%
2020/07/15	0	0.00	18	20.29	20.20	-18	14,580	-0.12%
2020/07/14	22	20.25	0	0.00	20.10	22	14,213	0.15%
2020/07/13	0.1	20.20	3	20.23	20.25	-2.9	14,007	-0.02%
2020/07/10	1	19.95	0	0.00	20.00	1	13,953	0.01%
2020/07/09	6	20.33	26	20.34	20.15	-20	13,924	-0.14%
2020/07/08	2	20.40	12	20.26	20.40	-10	13,653	-0.07%
2020/07/06	0	0.00	22	19.96	20.05	-22	13,210	-0.17%
2020/07/03	26	19.84	9	19.98	19.80	17	13,180	0.13%
2020/07/02	1	19.90	8	19.90	19.95	-7	13,274	-0.05%
2020/07/01	3	19.65	1	19.60	19.55	2	13,300	0.02%
2020/06/30	1	19.35	1	19.25	19.25	0	13,330	0.00%
2020/06/29	2	19.28	2	19.43	19.45	0	13,548	0.00%
2020/06/24	0	0.00	1	19.60	19.45	-1	13,556	-0.01%
2020/06/23	0	0.00	6	19.38	19.40	-6	13,543	-0.04%
2020/06/22	24	19.22	3	19.20	19.20	21	13,556	0.15%
2020/06/19	6	19.58	61	19.55	19.50	-55	13,614	-0.40%
2020/06/18	0	0.00	8	19.58	19.55	-8	13,515	-0.06%
2020/06/17	0	0.00	2	19.38	19.35	-2	13,523	-0.01%
2020/06/16	0	0.00	3	19.23	19.15	-3	13,735	-0.02%
2020/06/15	2	18.93	40	19.05	18.90	-38	14,173	-0.27%
2020/06/12	6	18.89	3	19.10	18.90	3	14,423	0.02%
2020/06/11	5.1	19.10	14	19.20	19.10	-8.9	14,618	-0.06%
2020/06/09	0	0.00	11.1	19.25	19.20	-11.1	15,118	-0.07%
2020/06/08	0	0.00	2	19.28	19.20	-2	15,383	-0.01%
2020/06/05	0	0.00	5	19.10	19.10	-5	15,240	-0.03%
2020/06/04	0	0.00	1	19.05	19.05	-1	15,404	-0.01%
2020/06/03	1	19.00	52	19.05	19.00	-51	15,658	-0.33%
2020/06/01	3	18.88	0	0.00	18.90	3	15,699	0.02%
2020/05/29	0	0.00	4	18.70	19.10	-4	15,590	-0.03%
2020/05/28	7	18.46	0	0.00	18.40	7	15,346	0.05%
2020/05/27	0	0.00	12	18.70	18.65	-12	15,425	-0.08%
2020/05/26	6	18.59	1	18.65	18.55	5	15,503	0.03%
2020/05/22	4	18.41	0	0.00	18.40	4	15,530	0.03%
2020/05/21	2	18.55	0	0.00	18.60	2	15,507	0.01%
2020/05/20	3	18.45	0	0.00	18.50	3	15,472	0.02%
2020/05/19	11	18.52	12	18.65	18.50	-1	15,477	-0.01%
2020/05/15	10	18.45	1	18.50	18.45	9	15,571	0.06%
2020/05/14	6	18.68	0	0.00	18.60	6	15,371	0.04%
2020/05/13	0	0.00	2	18.98	19.00	-2	15,291	-0.01%
2020/05/12	2	18.90	0	0.00	18.80	2	15,227	0.01%
2020/05/11	0	0.00	4	18.99	18.80	-4	15,188	-0.03%
2020/05/07	0	0.00	5	18.80	18.70	-5	15,020	-0.03%
2020/05/06	117	18.58	50	18.70	18.65	67	14,995	0.45%	大買/
2020/05/04	2	18.65	0	0.00	18.60	2	14,921	0.01%
2020/04/30	3	19.00	110	19.10	19.10	-107	14,818	-0.72%	大賣/鉅額交易
2020/04/28	0	0.00	21	18.95	18.95	-21	14,786	-0.14%
2020/04/27	0	0.00	5	18.90	18.90	-5	15,015	-0.03%
2020/04/24	1	18.60	1	18.75	18.55	0	14,964	0.00%
2020/04/23	5	18.61	3	18.75	18.75	2	14,936	0.01%
2020/04/22	0	0.00	1	18.70	18.70	-1	14,782	-0.01%
2020/04/21	2	18.18	4	18.50	18.45	-2	14,599	-0.01%
2020/04/20	1	18.60	0	0.00	18.70	1	14,385	0.01%
2020/04/17	5	18.81	3	18.68	18.70	2	14,279	0.01%
2020/04/16	7	18.61	1	18.80	18.85	6	14,118	0.04%
2020/04/15	5	18.60	102	18.80	18.85	-97	13,974	-0.69%	大賣/
2020/04/14	0	0.00	7	18.52	18.55	-7	13,737	-0.05%
2020/04/13	6	18.23	16	18.30	18.35	-10	13,580	-0.07%
2020/04/10	1	18.20	0	0.00	18.30	1	13,588	0.01%
2020/04/09	22	18.20	21	18.35	18.30	1	13,617	0.01%
2020/04/08	0	0.00	28	18.20	18.10	-28	13,490	-0.21%
2020/04/07	17	18.17	3	18.00	18.10	14	13,391	0.10%
2020/04/06	35	17.99	0	0.00	18.10	35	13,184	0.27%
2020/04/01	0	0.00	5	17.80	17.75	-5	12,974	-0.04%
2020/03/31	13	17.81	43	17.75	17.30	-30	12,808	-0.23%
2020/03/30	0	0.00	1	17.30	17.30	-1	12,491	-0.01%
2020/03/27	30	17.50	3	17.35	17.40	27	12,423	0.22%
2020/03/26	0	0.00	20	17.20	17.20	-20	12,348	-0.16%
2020/03/25	10	16.90	10	17.05	17.15	0	12,456	0.00%
2020/03/23	2	15.80	0	0.00	15.50	2	12,403	0.02%
2020/03/19	20	16.00	20	15.70	15.70	0	12,163	0.00%
2020/03/18	10	16.41	0.4	16.55	16.50	9.6	11,735	0.08%
2020/03/17	0	0.00	3	16.55	16.50	-3	11,487	-0.03%
2020/03/13	1	16.50	40	16.60	17.10	-39	11,112	-0.35%
2020/03/12	7	17.33	0	0.00	17.20	7	10,597	0.07%
2020/03/11	1	17.80	0	0.00	17.85	1	10,275	0.01%
2020/03/10	1	17.85	0	0.00	17.90	1	10,250	0.01%
2020/03/09	10	17.90	10	17.90	17.90	0	10,060	0.00%
2020/03/06	4	18.06	0	0.00	18.05	4	9,760	0.04%
2020/03/03	2	18.25	0	0.00	18.15	2	9,605	0.02%
2020/03/02	3	18.10	0	0.00	18.10	3	9,672	0.03%
2020/02/27	0	0.00	0.4	18.40	18.45	-0.4	10,656	0.00%
2020/02/26	0	0.00	2	18.25	18.40	-2	10,624	-0.02%
2020/02/25	1.6	18.21	0	0.00	18.20	1.6	10,569	0.02%
2020/02/24	5	18.34	0	0.00	18.30	5	10,610	0.05%
2020/02/20	1	18.45	0	0.00	18.40	1	10,780	0.01%
2020/02/19	1	18.35	0	0.00	18.35	1	10,867	0.01%
2020/02/18	4.1	18.35	0	0.00	18.40	4.1	10,882	0.04%
2020/02/17	2	18.50	0	0.00	18.55	2	10,889	0.02%
2020/02/14	1	18.60	0	0.00	18.55	1	10,987	0.01%
2020/02/11	1	18.40	0	0.00	18.40	1	11,281	0.01%
2020/02/07	1	18.50	13	18.50	18.55	-12	11,651	-0.10%
2020/02/06	0	0.00	5	18.50	18.60	-5	12,424	-0.04%
2020/02/04	0	0.00	4	18.26	18.40	-4	12,713	-0.03%
2020/02/03	4	18.05	0	0.00	18.15	4	12,822	0.03%
2020/01/31	2	18.38	0	0.00	18.35	2	12,770	0.02%
2020/01/30	1	18.45	0	0.00	18.35	1	12,702	0.01%
2020/01/20	0	0.00	41	19.05	19.10	-41	12,399	-0.33%
2020/01/17	0.1	19.00	0	0.00	19.00	0.1	12,351	0.00%
2020/01/16	10	18.90	0	0.00	18.95	10	12,359	0.08%
2020/01/15	0	0.00	10	18.95	19.00	-10	12,507	-0.08%
2020/01/14	0	0.00	1	18.90	18.95	-1	12,613	-0.01%
2020/01/10	1	18.75	0	0.00	18.75	1	12,688	0.01%
2020/01/06	0	0.00	0	18.90	18.90	0	13,147	0.00%
2020/01/02	30	18.90	2	18.90	18.85	28	13,254	0.21%
2019/12/27	0	0.00	3	18.95	19.00	-3	13,303	-0.02%
2019/12/26	1.1	18.95	1	18.95	19.00	0.1	13,305	0.00%
2019/12/25	1	18.95	1	18.90	18.95	0	13,347	0.00%
2019/12/24	10	18.90	0	0.00	18.95	10	13,375	0.07%
2019/12/23	1	19.00	0	0.00	19.00	1	13,349	0.01%
2019/12/20	1	18.95	0	0.00	19.00	1	13,328	0.01%
2019/12/19	3	18.88	0	0.00	18.95	3	13,215	0.02%
2019/12/18	0	0.00	4	18.90	19.00	-4	13,142	-0.03%
2019/12/17	1	18.90	0	0.00	19.00	1	12,963	0.01%
2019/12/13	0	0.00	20	18.80	18.85	-20	12,756	-0.16%
2019/12/12	0	0.00	3	18.75	18.75	-3	12,662	-0.02%
2019/12/11	1	18.60	0	0.00	18.70	1	12,643	0.01%
2019/12/10	22	18.72	1	18.75	18.75	21	12,621	0.17%
2019/12/06	10	18.90	0	0.00	18.85	10	12,692	0.08%
2019/12/05	0	0.00	2	18.88	18.90	-2	12,656	-0.02%
2019/12/03	3	18.70	0	0.00	18.80	3	12,693	0.02%
2019/12/02	3	18.63	1	18.60	18.70	2	12,720	0.02%
2019/11/29	0	0.00	17	18.81	18.80	-17	12,669	-0.13%
2019/11/27	2	18.70	3	18.88	18.70	-1	12,805	-0.01%
2019/11/22	0	0.00	13	18.91	18.90	-13	11,714	-0.11%
2019/11/19	5	18.90	1	18.95	18.90	4	11,818	0.03%
2019/11/18	0	0.00	22	18.75	18.90	-22	11,891	-0.19%
2019/11/15	0	0.00	5	18.65	18.55	-5	11,897	-0.04%
2019/11/14	0	0.00	6	18.35	18.50	-6	11,920	-0.05%
2019/11/13	5	18.32	0	0.00	18.30	5	12,032	0.04%
2019/11/12	62	18.41	0	0.00	18.45	62	12,326	0.50%
2019/11/11	14	18.78	1	18.70	18.65	13	12,307	0.11%
2019/11/07	12	18.70	0	0.00	18.70	12	12,095	0.10%
2019/11/06	3	18.75	0	0.00	18.70	3	11,995	0.03%
2019/11/05	46	18.99	11	19.00	19.05	35	11,818	0.30%
2019/11/04	1	18.35	3	18.30	18.50	-2	11,147	-0.02%
2019/10/31	8	18.19	0	0.00	18.20	8	11,039	0.07%
2019/10/29	1	18.25	0	0.00	18.25	1	10,925	0.01%
2019/10/28	2	18.25	0	0.00	18.30	2	10,823	0.02%
2019/10/24	1	18.20	0	0.00	18.25	1	10,714	0.01%
2019/10/23	0	0.00	1	18.30	18.25	-1	10,716	-0.01%
2019/10/22	1	18.10	0	0.00	18.10	1	10,629	0.01%
2019/10/18	0	0.00	1	17.90	17.90	-1	10,529	-0.01%
2019/10/16	2	17.80	0	0.00	17.85	2	10,294	0.02%
2019/10/15	2	17.78	0	0.00	17.80	2	10,153	0.02%
2019/10/08	3	17.88	15	17.85	17.85	-12	10,332	-0.12%
2019/10/07	23	17.79	0	0.00	17.80	23	10,323	0.22%
2019/10/04	10	17.85	0	0.00	17.90	10	10,315	0.10%
2019/10/03	1	17.85	0	0.00	17.90	1	10,373	0.01%
2019/09/27	1	17.95	3	18.05	17.90	-2	10,344	-0.02%
2019/09/26	1	18.15	0	0.00	18.05	1	10,328	0.01%
2019/09/25	0	0.00	1	18.20	18.10	-1	10,315	-0.01%
2019/09/24	100	18.40	100	18.35	18.30	0	10,386	0.00%
2019/09/20	1	18.05	0	0.00	18.05	1	10,415	0.01%
2019/09/16	27	18.26	0	0.00	18.35	27	10,594	0.25%
2019/09/09	8	18.17	1.1	18.16	18.25	6.9	10,562	0.07%
2019/09/05	5	18.16	0	0.00	18.10	5	10,408	0.05%
2019/09/04	1	17.85	0	0.00	18.00	1	10,261	0.01%
2019/09/03	3	18.02	1	18.10	17.90	2	10,260	0.02%
2019/08/30	3	17.88	0	0.00	17.95	3	10,282	0.03%
2019/08/29	0	0.00	6	17.65	17.80	-6	10,150	-0.06%
2019/08/27	1	17.60	0	0.00	17.60	1	10,051	0.01%
2019/08/26	1	17.50	0	0.00	17.50	1	10,022	0.01%
2019/08/23	1	17.70	3	17.55	17.70	-2	10,014	-0.02%
2019/08/22	1.4	17.49	0	0.00	17.50	1.4	10,016	0.01%
2019/08/21	17.4	17.65	0	0.00	17.55	17.4	10,063	0.17%
2019/08/20	50	17.80	0	0.00	17.65	50	9,838	0.51%
2019/08/19	2	17.93	0	0.00	17.80	2	9,671	0.02%
2019/08/15	14	17.76	0	0.00	17.65	14	9,373	0.15%
2019/08/14	12	18.24	3	18.45	18.15	9	9,001	0.10%
2019/08/06	0	0.00	1	18.35	18.55	-1	9,133	-0.01%
2019/08/05	1	18.70	0	0.00	18.60	1	9,144	0.01%
2019/07/30	5	19.20	0	0.00	19.25	5	9,084	0.06%
2019/07/26	1	19.25	0	0.00	19.15	1	9,295	0.01%
2019/07/23	1	19.20	0	0.00	19.25	1	9,258	0.01%
2019/07/22	0	0.00	3	19.00	19.05	-3	9,252	-0.03%
2019/07/19	1	19.30	5.6	19.34	19.20	-4.6	9,203	-0.05%
2019/07/18	0	0.00	1	19.25	19.30	-1	9,223	-0.01%
2019/07/16	1	19.45	0	0.00	19.50	1	9,336	0.01%
2019/07/15	6	19.43	0	0.00	19.45	6	9,360	0.06%
2019/07/12	27	20.45	0.6	20.45	20.45	26.4	9,324	0.28%
2019/07/11	1	20.40	0	0.00	20.35	1	9,311	0.01%
2019/07/10	30	20.20	0	0.00	20.25	30	9,354	0.32%
2019/07/09	30	20.20	3	20.30	20.30	27	9,387	0.29%
2019/07/08	3	20.40	3.1	20.32	20.30	-0.1	9,347	0.00%
2019/07/05	3	20.50	0	0.00	20.50	3	9,376	0.03%
2019/07/02	0	0.00	1	20.50	20.60	-1	9,677	-0.01%
2019/06/26	0	0.00	86	20.12	20.20	-86	9,611	-0.89%
2019/06/25	1	20.05	0	0.00	20.00	1	9,611	0.01%
2019/06/24	1	20.20	10	20.20	20.15	-9	9,640	-0.09%
2019/06/21	0	0.00	3	20.20	20.15	-3	9,617	-0.03%
2019/06/20	0	0.00	1	20.05	20.00	-1	9,600	-0.01%
2019/06/19	0	0.00	19	19.99	20.00	-19	9,485	-0.20%
2019/06/18	0	0.00	7	19.91	19.90	-7	9,322	-0.08%
2019/06/14	15	19.85	11	19.90	19.85	4	9,431	0.04%
2019/06/10	0	0.00	2	19.95	19.85	-2	9,677	-0.02%
2019/06/05	0	0.00	27	19.70	19.60	-27	9,583	-0.28%
2019/06/04	0	0.00	120	19.55	19.50	-120	9,617	-1.25%	大賣/鉅額交易
2019/06/03	1	19.35	0	0.00	19.45	1	9,660	0.01%
2019/05/31	2	19.45	3	19.65	19.65	-1	9,709	-0.01%
2019/05/30	0	0.00	1	19.40	19.40	-1	9,586	-0.01%
2019/05/28	1	19.05	0	0.00	19.05	1	10,020	0.01%
2019/05/27	0	0.00	5	19.00	19.05	-5	10,087	-0.05%
2019/05/17	0	0.00	1	18.85	18.80	-1	10,205	-0.01%
2019/05/16	10	18.85	0	0.00	18.75	10	10,203	0.10%
2019/05/15	10	18.90	0	0.00	18.85	10	10,200	0.10%
2019/05/13	0	0.00	4	19.24	19.20	-4	10,044	-0.04%
2019/05/10	0	0.00	10	19.45	19.50	-10	10,174	-0.10%
2019/05/09	10	19.50	17	19.35	19.35	-7	10,223	-0.07%
2019/05/07	0	0.00	0	19.90	19.90	0	10,474	0.00%
2019/05/06	50	19.70	0	0.00	19.60	50	10,626	0.47%
2019/05/03	5	20.00	0	0.00	20.00	5	10,420	0.05%
2019/05/02	20	19.90	0	0.00	19.90	20	10,420	0.19%
2019/04/30	10	19.80	0	0.00	19.95	10	10,445	0.10%
2019/04/29	0	0.00	2	19.90	19.90	-2	10,433	-0.02%
2019/04/25	1	19.80	0	0.00	19.80	1	10,411	0.01%
2019/04/24	0	0.00	7.7	19.85	19.85	-7.7	10,465	-0.07%
2019/04/22	45	19.71	3	19.70	19.70	42	10,346	0.41%
2019/04/18	0	0.00	1.5	19.63	19.60	-1.5	10,344	-0.01%
2019/04/17	1	19.45	20	19.50	19.50	-19	10,327	-0.18%
2019/04/16	0	0.00	5	19.35	19.35	-5	10,112	-0.05%
2019/04/15	35	19.39	24	19.46	19.45	11	10,097	0.11%
2019/04/12	40	19.30	0	0.00	19.25	40	10,076	0.40%
2019/04/11	50	19.40	0	0.00	19.35	50	10,102	0.49%
2019/04/10	3	19.50	0	0.00	19.55	3	10,053	0.03%
2019/04/09	60	19.40	6	19.39	19.50	54	9,955	0.54%
2019/04/08	4	19.25	3	19.45	19.50	1	9,935	0.01%
2019/04/03	0	0.00	3	19.12	19.15	-3	9,729	-0.03%
2019/04/02	20	19.10	0	0.00	19.10	20	9,683	0.21%
2019/04/01	10	19.15	10	19.10	19.05	0	9,660	0.00%
2019/03/28	0	0.00	1	19.00	19.00	-1	9,485	-0.01%
2019/03/27	50	18.99	30	19.05	19.00	20	9,500	0.21%
2019/03/26	52	18.87	0	0.00	18.90	52	9,466	0.55%
2019/03/25	17	18.77	10	18.65	18.85	7	9,456	0.07%
2019/03/22	53	19.05	1	19.05	19.10	52	9,221	0.56%
2019/03/21	39	19.05	0	0.00	19.00	39	9,203	0.42%
2019/03/20	10	19.00	0	0.00	19.00	10	9,270	0.11%
2019/03/18	0	0.00	5	19.00	19.00	-5	9,209	-0.05%
2019/03/15	7	18.75	0	0.00	18.75	7	9,342	0.07%
2019/03/13	1	18.85	22	18.90	18.90	-21	9,307	-0.23%
2019/03/12	0	0.00	8	18.85	18.80	-8	9,302	-0.09%
2019/03/08	10	18.90	0	0.00	18.90	10	9,367	0.11%
2019/03/07	5	19.05	0	0.00	19.00	5	9,522	0.05%
2019/03/06	12	18.90	0	0.00	19.00	12	9,533	0.13%
2019/03/05	1	18.90	0	0.00	18.90	1	9,530	0.01%
2019/03/04	12	18.96	0	0.00	18.95	12	9,568	0.13%
2019/02/27	10	19.00	11	19.05	19.10	-1	9,392	-0.01%
2019/02/26	11	18.79	4	18.80	18.80	7	9,065	0.08%
2019/02/25	10	18.40	0	0.00	18.45	10	8,678	0.12%
2019/02/22	1	18.25	0	0.00	18.35	1	8,646	0.01%
2019/02/18	0	0.00	1	18.20	18.20	-1	8,650	-0.01%
2019/02/12	0	0.00	5	18.45	18.45	-5	8,516	-0.06%
2019/02/11	0	0.00	1	18.40	18.50	-1	8,457	-0.01%
2019/01/30	5	18.10	0	0.00	18.20	5	8,245	0.06%
2019/01/28	10	18.05	0	0.00	18.10	10	7,968	0.13%
2019/01/10	0	0.00	0.3	17.55	17.55	-0.3	7,861	0.00%
2019/01/02	1	17.45	0	0.00	17.45	1	8,116	0.01%
2018/12/28	1	17.50	1	17.45	17.45	0	8,103	0.00%
2018/12/14	2	17.58	0	0.00	17.60	2	8,452	0.02%
2018/12/13	0	0.00	15	17.80	17.80	-15	8,436	-0.18%
2018/12/12	1	17.45	0	0.00	17.55	1	8,415	0.01%
2018/12/11	1	17.35	0	0.00	17.35	1	8,345	0.01%
2018/12/07	20	17.53	0	0.00	17.55	20	8,196	0.24%
2018/12/06	5	17.50	0	0.00	17.55	5	8,204	0.06%
2018/12/05	1	17.75	7	17.70	17.80	-6	7,978	-0.08%
2018/12/04	1	17.95	0	0.00	17.90	1	7,972	0.01%
2018/12/03	5.1	17.80	0	0.00	17.90	5.1	7,930	0.06%
2018/11/30	1	17.75	0	0.00	17.60	1	7,810	0.01%
2018/11/29	1	17.65	0	0.00	17.50	1	7,609	0.01%
2018/11/27	1	17.55	0	0.00	17.65	1	7,466	0.01%
2018/11/21	0	0.00	20	17.50	17.45	-20	7,545	-0.27%
2018/11/20	0	0.00	1	17.60	17.50	-1	7,587	-0.01%
2018/11/08	0	0.00	1	17.85	17.80	-1	7,919	-0.01%
2018/11/02	0	0.00	2	17.33	17.35	-2	8,043	-0.02%
2018/11/01	0	0.00	6	17.20	17.20	-6	8,172	-0.07%
2018/10/31	4	17.04	0	0.00	17.05	4	8,113	0.05%
2018/10/26	1	16.75	0	0.00	16.75	1	8,220	0.01%
2018/10/22	2	17.15	0	0.00	17.10	2	8,235	0.02%
2018/10/17	5	17.55	0	0.00	17.45	5	8,199	0.06%
2018/10/15	3	17.35	0	0.00	17.40	3	8,438	0.04%
2018/10/12	2	17.25	0	0.00	17.65	2	8,395	0.02%
2018/10/11	5	17.48	1	17.60	17.45	4	8,529	0.05%
2018/10/05	2	18.45	3	18.55	18.50	-1	8,319	-0.01%
2018/10/04	5	18.65	0	0.00	18.60	5	8,239	0.06%
2018/10/02	2	18.80	0	0.00	18.85	2	8,303	0.02%
2018/10/01	1	19.10	0	0.00	19.05	1	8,340	0.01%
2018/09/27	1.1	18.85	0	0.00	19.00	1.1	8,274	0.01%
2018/09/13	0	0.00	7	18.80	18.80	-7	8,637	-0.08%
2018/09/04	0	0.00	10	19.30	19.30	-10	9,746	-0.10%
2018/08/30	1	19.05	0	0.00	19.10	1	9,885	0.01%
2018/08/27	0.1	19.15	0	0.00	19.15	0.1	9,975	0.00%
2018/08/24	1	19.05	0	0.00	19.05	1	10,183	0.01%
2018/08/23	0	0.00	1	18.70	18.65	-1	9,863	-0.01%
2018/08/21	0	0.00	1	18.65	18.70	-1	9,717	-0.01%
2018/08/17	1	18.85	0	0.00	18.85	1	9,630	0.01%
2018/08/15	0	0.00	10	18.75	18.75	-10	9,603	-0.10%
2018/08/10	2	19.03	1	19.00	18.90	1	9,501	0.01%
2018/08/09	0.3	19.00	0	0.00	19.00	0.3	9,414	0.00%
2018/08/08	2	19.10	0	0.00	19.15	2	9,413	0.02%
2018/08/06	0	0.00	1	19.00	19.05	-1	9,307	-0.01%
2018/08/02	8	19.00	0	0.00	19.00	8	9,934	0.08%
2018/08/01	3	19.05	3	19.25	19.15	0	9,911	0.00%
2018/07/31	0.1	18.90	0	0.00	19.00	0.1	9,834	0.00%
2018/07/30	1	18.85	0	0.00	18.90	1	9,717	0.01%
2018/07/24	0	0.00	1	19.00	19.00	-1	9,781	-0.01%
2018/07/23	1	18.95	49	18.96	18.95	-48	9,831	-0.49%
2018/07/20	12	19.85	0	0.00	19.85	12	9,736	0.12%
2018/07/18	1	19.70	6	19.72	19.80	-5	9,519	-0.05%
2018/07/17	0	0.00	1	19.60	19.65	-1	9,464	-0.01%
2018/07/16	5	19.55	0	0.00	19.50	5	9,272	0.05%
2018/07/13	1	19.45	0	0.00	19.40	1	9,235	0.01%
2018/07/12	1	19.30	0	0.00	19.30	1	9,145	0.01%
2018/07/11	40	19.15	0	0.00	19.25	40	9,136	0.44%
2018/07/10	0	0.00	1	19.20	19.25	-1	9,160	-0.01%
2018/07/09	1	19.00	0	0.00	19.00	1	9,217	0.01%
2018/07/05	11	19.05	11	19.05	18.90	0	9,255	0.00%
2018/06/29	2.1	19.05	0	0.00	19.20	2.1	9,537	0.02%
2018/06/25	4	19.15	0	0.00	19.20	4	9,177	0.04%
2018/06/21	43	19.50	0	0.00	19.45	43	8,920	0.48%
2018/06/19	0.3	19.60	20	19.58	19.60	-19.7	8,889	-0.22%
2018/06/15	1	19.50	0	0.00	19.85	1	8,709	0.01%
2018/06/14	1	19.65	0	0.00	19.60	1	8,385	0.01%
2018/06/12	2	19.90	0	0.00	19.80	2	8,365	0.02%
2018/06/08	10	19.95	2.4	20.03	19.95	7.6	8,284	0.09%
2018/06/07	12.4	20.04	0	0.00	20.10	12.4	8,253	0.15%
2018/06/06	10	19.90	0	0.00	20.00	10	8,225	0.12%
2018/06/05	0	0.00	0.2	19.80	19.80	-0.2	8,152	0.00%
2018/06/04	21	19.80	0	0.00	19.75	21	8,082	0.26%
2018/06/01	7	19.71	0	0.00	19.80	7	7,999	0.09%
2018/05/31	1	19.90	1	19.80	19.70	0	8,012	0.00%
2018/05/29	2	20.10	0	0.00	20.05	2	7,812	0.03%
2018/05/28	0.1	19.95	0	0.00	19.95	0.1	7,875	0.00%
2018/05/24	0.4	19.85	0	0.00	19.80	0.4	8,043	0.00%
2018/05/23	0.3	19.85	0	0.00	19.80	0.3	8,190	0.00%
2018/05/22	1	19.95	1	19.85	19.85	0	8,334	0.00%
2018/05/21	0	0.00	1	20.00	19.90	-1	8,454	-0.01%
2018/05/15	2	19.85	0	0.00	19.95	2	8,806	0.02%
2018/05/14	0	0.00	3	20.08	20.15	-3	9,130	-0.03%
2018/05/10	2	19.75	0.5	19.85	19.80	1.5	9,003	0.02%
2018/05/09	1	19.35	0	0.00	19.35	1	8,612	0.01%
2018/05/02	0.1	19.60	0	0.00	19.60	0.1	9,347	0.00%
2018/04/27	0	0.00	0.6	19.50	19.45	-0.6	9,199	-0.01%
2018/04/26	0	0.00	10	19.55	19.55	-10	9,142	-0.11%
2018/04/23	1	19.75	0	0.00	19.80	1	9,066	0.01%
2018/04/17	1	19.55	1	19.55	19.60	0	9,185	0.00%
2018/04/16	1	19.70	1	19.70	19.70	0	9,153	0.00%
2018/04/12	1	19.55	1	19.50	19.50	0	9,032	0.00%
2018/04/10	10	19.65	2	19.60	19.55	8	9,028	0.09%
2018/04/03	2	19.90	0	0.00	19.80	2	8,842	0.02%
2018/03/30	0	0.00	5	19.95	19.80	-5	8,876	-0.06%
2018/03/28	0	0.00	5	19.90	19.95	-5	8,697	-0.06%
2018/03/27	1	20.05	0	0.00	20.05	1	8,714	0.01%
2018/03/26	0.3	19.95	40	19.85	19.95	-39.7	8,670	-0.46%
2018/03/23	12	19.85	0	0.00	19.90	12	8,700	0.14%
2018/03/22	1	20.15	0	0.00	20.15	1	8,694	0.01%
2018/03/20	35	20.25	4	20.30	20.25	31	8,761	0.35%
2018/03/15	1	20.65	0	0.00	20.60	1	8,391	0.01%
2018/03/14	0	0.00	15	20.75	20.80	-15	8,400	-0.18%
2018/03/13	1	20.65	8	20.68	20.70	-7	8,457	-0.08%
2018/03/12	4	20.55	2	20.65	20.65	2	8,523	0.02%
2018/03/09	6	20.30	15	20.42	20.40	-9	8,513	-0.11%
2018/03/08	0	0.00	4	20.40	20.35	-4	8,510	-0.05%
2018/03/06	20	20.20	1	20.20	20.20	19	8,642	0.22%
2018/03/01	0	20.20	0	0.00	20.25	0	8,997	0.00%
2018/02/27	6	20.08	9	20.27	20.10	-3	8,903	-0.03%
2018/02/26	13	20.19	0	0.00	20.15	13	8,778	0.15%
2018/02/23	0	0.00	5	20.20	20.30	-5	8,758	-0.06%
2018/02/22	12	19.88	0	0.00	19.80	12	8,689	0.14%
2018/02/12	4	19.76	0	0.00	19.75	4	8,700	0.05%
2018/02/07	2	20.10	0	0.00	20.10	2	8,787	0.02%
2018/02/06	4	19.93	0	0.00	19.80	4	8,814	0.05%
2018/02/05	2	21.00	0	0.00	20.90	2	8,541	0.02%
2018/02/02	0	0.00	1	21.35	21.40	-1	8,838	-0.01%
2018/02/01	0	0.00	2.3	21.57	21.45	-2.3	8,966	-0.03%
2018/01/31	3.3	21.51	0.3	21.60	21.70	3	9,034	0.03%
2018/01/30	0.2	21.35	3	21.60	21.35	-2.8	8,911	-0.03%
2018/01/29	2.8	21.60	0	0.00	21.70	2.8	8,862	0.03%
2018/01/26	5	21.65	0	0.00	21.40	5	8,834	0.06%
2018/01/25	10	21.20	60.7	21.43	21.80	-50.7	8,693	-0.58%
2018/01/24	1	20.70	2	20.90	20.90	-1	8,270	-0.01%
2018/01/23	2	20.75	2	20.85	20.85	0	8,710	0.00%
2018/01/22	4	20.74	3	20.90	20.80	1	8,832	0.01%
2018/01/19	3	20.85	5	20.92	20.95	-2	8,918	-0.02%
2018/01/18	1.1	20.75	9	20.77	20.80	-7.9	8,934	-0.09%
2018/01/17	3.9	20.70	14.2	20.69	20.80	-10.3	8,968	-0.11%
2018/01/16	0	0.00	4	20.60	20.60	-4	8,963	-0.04%
2018/01/15	5	20.45	0	0.00	20.45	5	8,988	0.06%
2018/01/12	11	20.55	5	20.60	20.60	6	9,018	0.07%
2018/01/11	13	20.32	0	0.00	20.30	13	8,971	0.14%
2018/01/10	4	20.75	0	0.00	20.75	4	8,930	0.04%
2018/01/09	26	20.97	0	0.00	20.90	26	9,020	0.29%
2018/01/08	5	21.25	4	21.25	21.25	1	9,148	0.01%
2018/01/05	5	20.95	15	20.97	21.10	-10	9,232	-0.11%
2018/01/04	20.2	20.80	0	0.00	20.90	20.2	9,393	0.22%
2018/01/03	15.3	21.04	0	0.00	20.95	15.3	9,550	0.16%
2018/01/02	4	21.02	1.3	21.23	21.10	2.7	9,509	0.03%