仁寶 (2324)-兆豐-來福券商分點個股進出

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
37.20
漲跌
▲0.15
漲幅
+0.40%
成交量
31,753張
產業
上市電腦週邊類股
1838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－兆豐-來福券商分點個股進出

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

兆豐-來福券商分點個股進出
兆豐-來福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
2024/11/22	17.3	37.62	18	37.45	37.20	-0.8	18,638	0.00%
2024/11/21	7.1	36.83	10	36.96	37.05	-2.9	18,269	-0.02%
2024/11/20	16	36.89	5	37.32	36.90	11	18,301	0.06%
2024/11/19	27	37.03	11.2	37.09	36.95	15.8	18,098	0.09%
2024/11/18	33.2	37.89	43	38.08	37.15	-9.8	17,771	-0.06%
2024/11/15	54	38.13	14	37.94	37.50	40	17,133	0.23%
2024/11/14	17	38.11	33	38.38	38.10	-16	16,754	-0.10%
2024/11/13	43	38.48	17	38.62	37.85	26	16,150	0.16%
2024/11/12	2	37.00	2	37.20	36.85	0	15,117	0.00%
2024/11/11	12	37.59	1	37.70	37.50	11	14,819	0.07%
2024/11/08	22	37.80	53.3	38.01	37.55	-31.3	14,730	-0.21%
2024/11/07	38.2	38.19	62	37.55	38.15	-23.8	14,401	-0.17%
2024/11/06	41.2	36.94	1	36.95	36.20	40.2	13,695	0.29%
2024/11/05	1	36.20	3	36.32	36.40	-2	13,639	-0.01%
2024/11/04	0	0.00	35.6	36.14	36.05	-35.6	13,833	-0.26%
2024/11/01	0	0.00	2	36.15	36.10	-2	14,244	-0.01%
2024/10/30	0	0.00	1	36.20	35.85	-1	14,214	-0.01%
2024/10/29	1	35.65	2	36.18	36.00	-1	14,476	-0.01%
2024/10/28	1	36.30	3.8	36.23	36.30	-2.8	14,617	-0.02%
2024/10/25	0	0.00	26	36.13	36.20	-26	14,759	-0.18%
2024/10/24	0	0.00	6.2	35.85	35.80	-6.2	15,077	-0.04%
2024/10/23	3	35.95	8	35.99	35.85	-5	15,351	-0.03%
2024/10/22	1	36.00	10	36.19	36.20	-9	15,611	-0.06%
2024/10/21	0	0.00	9	35.96	36.00	-9	15,834	-0.06%
2024/10/18	4	35.89	36	35.79	35.50	-32	16,017	-0.20%
2024/10/17	0	0.00	13	35.69	35.50	-13	16,027	-0.08%
2024/10/16	1	34.85	1	34.60	35.00	0	15,954	0.00%
2024/10/15	9	35.10	39	35.11	35.10	-30	15,977	-0.19%
2024/10/14	2	34.58	5	34.45	34.75	-3	15,997	-0.02%
2024/10/11	10	34.70	9	34.83	34.90	1	16,152	0.01%
2024/10/09	7	34.73	8	34.55	34.50	-1	16,284	-0.01%
2024/10/08	0.4	33.90	7	33.90	33.95	-6.6	16,579	-0.04%
2024/10/07	0.2	34.00	0	0.00	34.20	0.2	16,709	0.00%
2024/10/04	16	34.69	3	34.30	33.95	13	16,858	0.08%
2024/10/01	2	34.05	21	34.37	34.50	-19	16,703	-0.11%
2024/09/30	1	33.60	0	0.00	33.30	1	16,742	0.01%
2024/09/27	0	0.00	6	33.65	33.50	-6	16,868	-0.04%
2024/09/26	0	0.00	1	33.30	33.30	-1	17,130	-0.01%
2024/09/25	8	33.83	9	33.80	33.90	-1	17,253	-0.01%
2024/09/24	1	33.85	0	0.00	33.85	1	17,319	0.01%
2024/09/20	6	33.92	7	33.86	33.50	-1	17,646	-0.01%
2024/09/19	0	0.00	9	33.64	33.75	-9	17,663	-0.05%
2024/09/18	9	33.53	0	0.00	33.30	9	17,999	0.05%
2024/09/16	0	0.00	11	34.05	34.15	-11	18,385	-0.06%
2024/09/13	0	0.00	6	33.70	33.85	-6	18,702	-0.03%
2024/09/12	11.1	33.30	16	33.53	33.60	-4.9	19,100	-0.03%
2024/09/11	1	33.10	1	33.00	32.60	0	19,126	0.00%
2024/09/10	0.1	32.90	0.2	33.17	32.65	-0.1	19,176	0.00%
2024/09/09	0.2	33.15	4	33.00	33.10	-3.8	19,276	-0.02%
2024/09/04	5	31.30	3	32.25	31.95	2	19,592	0.01%
2024/08/30	1	33.30	5	33.15	33.20	-4	20,149	-0.02%
2024/08/29	1	33.00	0	0.00	33.40	1	20,901	0.00%
2024/08/28	11	33.35	0	0.00	33.25	11	21,468	0.05%
2024/08/27	0	0.00	15	33.55	33.65	-15	22,180	-0.07%
2024/08/26	0	0.00	24	33.75	33.75	-24	22,427	-0.11%
2024/08/23	1	32.80	3	32.85	32.85	-2	22,611	-0.01%
2024/08/22	3.3	33.10	10	33.22	33.20	-6.7	23,085	-0.03%
2024/08/21	2	32.80	11	32.80	32.75	-9	23,513	-0.04%
2024/08/20	4	32.54	4	32.59	32.50	0	24,137	0.00%
2024/08/19	10	32.19	1	32.25	32.05	9	25,473	0.04%
2024/08/16	4	32.34	2	32.53	32.30	2	27,966	0.01%
2024/08/15	2	32.25	7	32.30	32.00	-5	28,084	-0.02%
2024/08/14	7	31.95	3	32.48	31.70	4	27,997	0.01%
2024/08/13	2	31.15	3	31.05	31.00	-1	27,731	0.00%
2024/08/12	0	0.00	13	31.09	31.25	-13	28,024	-0.05%
2024/08/09	2	31.20	13	31.10	30.85	-11	28,409	-0.04%
2024/08/08	4	30.00	0	0.00	30.05	4	29,532	0.01%
2024/08/07	6	30.90	4	30.54	30.95	2	29,376	0.01%
2024/08/06	14	29.42	6	28.82	29.55	8	29,469	0.03%
2024/08/05	7	29.81	40	29.25	29.55	-33	29,491	-0.11%
2024/08/02	2	31.85	1	31.65	31.65	1	29,226	0.00%
2024/07/31	3.1	31.70	3	31.55	31.45	0.1	29,136	0.00%
2024/07/30	35.2	31.60	5	31.75	31.75	30.2	28,954	0.10%
2024/07/29	20.5	31.80	2	31.65	31.60	18.5	29,087	0.06%
2024/07/26	3.2	32.48	2	32.60	32.60	1.2	28,783	0.00%
2024/07/23	8	32.91	1	33.15	33.05	7	28,558	0.02%
2024/07/22	21	32.61	3	32.48	32.45	18	28,407	0.06%
2024/07/19	34.7	33.99	1.1	34.18	33.60	33.6	28,168	0.12%
2024/07/18	20	34.44	6	34.40	34.50	14	28,158	0.05%
2024/07/17	17	34.80	7.1	34.79	34.60	9.9	28,178	0.04%
2024/07/16	21	34.85	0	0.00	34.90	21	28,338	0.07%
2024/07/15	31.1	34.98	20	35.00	34.65	11.1	28,591	0.04%
2024/07/12	15	35.35	17	35.31	35.50	-2	28,538	-0.01%
2024/07/11	40	35.28	8	35.49	35.30	32	28,452	0.11%
2024/07/10	25	35.00	1	34.85	34.90	24	28,581	0.08%
2024/07/09	11.2	34.13	0	0.00	34.10	11.2	28,263	0.04%
2024/07/08	5	34.69	30	34.60	34.60	-25	28,296	-0.09%
2024/07/05	18	34.89	11	34.80	34.80	7	28,337	0.02%
2024/07/04	15	34.55	1	34.45	34.30	14	28,464	0.05%
2024/07/03	1	34.35	5	34.33	34.65	-4	28,199	-0.01%
2024/07/02	15	33.83	15	33.77	33.80	0	28,239	0.00%
2024/07/01	15.2	34.43	2	34.53	34.30	13.2	28,193	0.05%
2024/06/27	4.6	34.85	3	34.95	34.80	1.6	28,413	0.01%
2024/06/26	1	35.20	0	0.00	35.15	1	29,366	0.00%
2024/06/25	5.4	35.05	109.1	35.00	35.20	-103.7	29,515	-0.35%	大賣/鉅額交易
2024/06/24	42.7	35.35	9	35.90	35.25	33.7	29,260	0.12%
2024/06/21	12	36.00	1	36.00	35.85	11	29,159	0.04%
2024/06/20	4.8	36.21	2	36.15	36.25	2.8	28,916	0.01%
2024/06/19	10	36.08	16	36.15	36.20	-6	29,081	-0.02%
2024/06/18	4	36.10	5	36.11	36.05	-1	29,054	0.00%
2024/06/17	18	35.75	1.4	35.92	35.85	16.6	29,574	0.06%
2024/06/14	13.1	35.75	20	35.78	35.75	-6.9	29,813	-0.02%
2024/06/13	32	35.86	1	35.90	35.85	31	29,810	0.10%
2024/06/12	4.2	35.44	14	35.51	35.50	-9.8	30,293	-0.03%
2024/06/11	8.2	35.70	1	35.70	35.70	7.2	30,359	0.02%
2024/06/07	4.2	36.18	7.8	36.33	36.10	-3.6	30,372	-0.01%
2024/06/06	21	36.52	11	36.68	36.35	10	30,722	0.03%
2024/06/05	32.2	36.45	0	0.00	36.30	32.2	30,748	0.10%
2024/06/04	88.6	37.42	34	37.00	36.90	54.6	30,745	0.18%
2024/06/03	112.5	37.52	1	37.55	37.50	111.5	30,451	0.37%	大買/鉅額交易
2024/05/31	7.2	37.31	46	37.30	37.05	-38.8	30,470	-0.13%
2024/05/30	5.5	37.47	0	0.00	37.15	5.5	30,247	0.02%
2024/05/29	38.4	38.32	0	0.00	38.10	38.4	33,697	0.11%
2024/05/28	35	38.89	49	38.56	38.60	-14	33,602	-0.04%
2024/05/27	63	38.98	30	39.11	39.30	33	33,649	0.10%
2024/05/24	57.3	38.60	32	38.39	38.50	25.3	33,871	0.07%
2024/05/23	46.2	39.10	113.2	39.00	38.15	-67	33,266	-0.20%	大賣/
2024/05/22	190	40.09	128	39.84	40.30	62	32,107	0.19%	大買/大賣/
2024/05/21	6	36.30	0	0.00	36.75	6	29,821	0.02%
2024/05/20	1	37.05	13	36.90	36.75	-12	29,697	-0.04%
2024/05/17	9	37.17	2	37.00	37.10	7	29,730	0.02%
2024/05/16	33.3	37.67	22.5	37.69	37.45	10.8	29,809	0.04%
2024/05/15	27.1	37.67	33	37.89	36.55	-5.9	30,121	-0.02%
2024/05/14	47.1	37.99	49	37.81	37.35	-1.9	30,051	-0.01%
2024/05/13	5	36.28	0	0.00	36.50	5	28,937	0.02%
2024/05/10	6	35.80	97	36.30	36.40	-91	29,174	-0.31%
2024/05/09	105	36.15	33	36.06	36.25	72	29,187	0.25%	大買/
2024/05/08	21	36.00	26	35.91	36.00	-5	29,033	-0.02%
2024/05/07	5.1	35.10	7	35.34	35.60	-1.9	29,106	-0.01%
2024/05/06	1.3	35.58	28	35.47	35.60	-26.7	29,050	-0.09%
2024/05/03	46.1	35.49	6	35.33	35.10	40.1	29,716	0.14%
2024/05/02	12	34.97	41	35.27	35.05	-29	30,087	-0.10%
2024/04/30	3	35.95	5	36.00	35.80	-2	30,122	-0.01%
2024/04/29	9.1	36.41	6	36.42	36.35	3.1	30,559	0.01%
2024/04/26	0	0.00	2	36.18	36.00	-2	31,554	-0.01%
2024/04/25	3	35.40	0	0.00	35.50	3	32,093	0.01%
2024/04/24	1	35.50	2	35.48	35.50	-1	32,671	0.00%
2024/04/23	25	34.76	1	34.45	34.50	24	32,739	0.07%
2024/04/22	4.6	34.57	3	34.50	34.20	1.6	32,862	0.00%
2024/04/19	7	35.66	7	34.75	35.30	0	32,811	0.00%
2024/04/18	5	35.95	16	36.14	36.05	-11	32,823	-0.03%
2024/04/16	15	35.43	57	36.02	35.30	-42	33,636	-0.12%
2024/04/15	0	0.00	17	36.39	36.30	-17	34,543	-0.05%
2024/04/12	5.2	36.70	9	36.50	36.40	-3.8	35,140	-0.01%
2024/04/11	19	36.64	10	36.74	36.85	9	35,475	0.03%
2024/04/10	38	36.76	43	37.16	36.60	-5	36,142	-0.01%
2024/04/09	11	36.55	26	36.41	36.45	-15	36,798	-0.04%
2024/04/08	23.2	35.93	7	35.89	35.95	16.2	37,651	0.04%
2024/04/03	3	36.78	18	36.76	36.55	-15	38,743	-0.04%
2024/04/02	3	36.82	3	36.82	36.85	0	40,335	0.00%
2024/04/01	3.5	36.36	80	36.40	36.55	-76.5	42,947	-0.18%
2024/03/29	101	36.03	17	35.95	36.20	84	45,500	0.18%	大買/
2024/03/28	10	38.20	3	38.27	38.30	7	46,371	0.02%
2024/03/27	2	38.18	1.1	38.05	38.10	0.9	47,113	0.00%
2024/03/26	0	0.00	12	38.28	37.90	-12	49,405	-0.02%
2024/03/25	13	38.82	13.1	38.60	38.55	-0.1	53,777	0.00%
2024/03/22	116.2	38.80	167	38.83	38.65	-50.8	54,284	-0.09%	大買/大賣/
2024/03/21	38.5	38.39	11.1	38.43	38.40	27.4	54,988	0.05%
2024/03/20	42	38.18	78.2	38.01	37.90	-36.2	54,984	-0.07%
2024/03/19	35	37.25	19	37.25	37.20	16	55,002	0.03%
2024/03/18	4	36.79	14	36.79	36.90	-10	55,410	-0.02%
2024/03/15	13	37.03	13	36.80	37.00	0	55,491	0.00%
2024/03/14	8.2	36.67	1	36.75	36.65	7.2	55,260	0.01%
2024/03/13	37.2	36.80	9	37.01	36.70	28.2	55,030	0.05%
2024/03/12	32	36.27	64	37.02	37.20	-32	54,872	-0.06%
2024/03/11	24	36.84	84	36.98	36.90	-60	54,603	-0.11%
2024/03/08	7	36.81	69	36.94	36.65	-62	54,474	-0.11%
2024/03/07	75.3	36.60	0	0.00	36.55	75.3	54,118	0.14%
2024/03/06	35.3	37.75	12	37.68	37.55	23.3	53,599	0.04%
2024/03/05	28.4	37.79	14	37.91	37.80	14.4	53,461	0.03%
2024/03/04	399.1	38.82	318.3	39.25	38.00	80.8	52,965	0.15%	大買/大賣/
2024/03/01	4	36.65	8	36.68	36.70	-4	49,312	-0.01%
2024/02/29	41	35.74	28	36.26	36.50	13	49,162	0.03%
2024/02/27	56.1	36.98	34	37.30	36.50	22.1	48,643	0.05%
2024/02/26	4	36.19	58.1	36.12	36.00	-54.1	47,815	-0.11%
2024/02/23	9	36.50	35	36.91	36.20	-26	47,759	-0.05%
2024/02/22	3.1	37.14	41	36.60	36.75	-37.9	47,852	-0.08%
2024/02/21	2.1	36.56	30	36.65	36.75	-27.9	47,736	-0.06%
2024/02/20	3	36.72	1	36.60	36.80	2	47,744	0.00%
2024/02/19	34	36.82	27	36.78	36.90	7	47,640	0.01%
2024/02/16	40.1	36.71	41	36.70	36.85	-0.9	47,432	0.00%
2024/02/15	52	35.78	14	35.71	35.80	38	46,988	0.08%
2024/02/05	0	0.00	2	35.95	35.90	-2	46,768	0.00%
2024/02/02	10	35.93	4	36.05	35.80	6	46,629	0.01%
2024/02/01	7	36.10	52	35.97	36.40	-45	46,487	-0.10%
2024/01/31	5.1	35.74	3	35.95	35.85	2.1	46,345	0.00%
2024/01/30	5.1	36.10	8	36.41	36.00	-2.9	46,228	-0.01%
2024/01/29	4	35.86	23	36.09	36.35	-19	46,094	-0.04%
2024/01/26	89.2	35.83	58	35.42	35.50	31.2	45,936	0.07%
2024/01/25	1	37.35	12	37.38	37.20	-11	45,153	-0.02%
2024/01/24	54	37.20	90	37.01	36.85	-36	44,784	-0.08%
2024/01/23	23	37.28	47	37.25	37.55	-24	44,688	-0.05%
2024/01/22	57	37.31	76	37.37	37.60	-19	44,242	-0.04%
2024/01/19	34	36.04	58.3	35.79	36.30	-24.3	43,240	-0.06%
2024/01/18	101	35.27	35	35.16	34.80	66	42,754	0.15%	大買/
2024/01/17	6	34.75	3	34.75	34.55	3	42,118	0.01%
2024/01/16	12	35.06	5	35.34	35.00	7	41,998	0.02%
2024/01/15	11	35.73	3	35.55	35.55	8	41,748	0.02%
2024/01/12	31	35.62	9	35.42	35.60	22	41,713	0.05%
2024/01/11	23	35.98	4	35.98	36.10	19	41,571	0.05%
2024/01/10	14.1	36.32	17	36.09	35.85	-2.9	41,583	-0.01%
2024/01/09	52.3	37.63	24	37.03	36.95	28.3	41,042	0.07%
2024/01/08	41.2	37.65	90	37.70	37.75	-48.8	40,032	-0.12%
2024/01/05	84.1	37.55	2	37.05	36.95	82.1	39,758	0.21%
2024/01/04	25	37.38	25	37.34	37.30	0	39,379	0.00%
2024/01/03	90.6	38.65	60	38.44	38.10	30.6	38,862	0.08%
2024/01/02	89	39.13	24	39.10	39.55	65	38,130	0.17%
2023/12/29	39	39.55	33.3	39.77	39.85	5.7	37,329	0.02%
2023/12/28	94.1	39.27	89.6	39.43	38.95	4.5	36,084	0.01%
2023/12/27	93.2	39.93	179.3	40.19	40.20	-86.1	34,511	-0.25%	大賣/
2023/12/26	125.5	38.88	131	38.80	39.05	-5.5	31,846	-0.02%	大買/大賣/
2023/12/25	107.3	37.18	59.5	37.18	37.10	47.9	29,191	0.16%	大買/
2023/12/22	31.3	36.30	37	36.24	36.10	-5.7	27,245	-0.02%
2023/12/21	57.1	36.96	36	36.91	36.70	21.1	26,262	0.08%
2023/12/20	159	36.60	265.5	37.11	37.40	-106.5	23,885	-0.45%	大買/大賣/鉅額交易
2023/12/19	13	33.96	57	33.84	34.00	-44	19,249	-0.23%
2023/12/18	138	34.71	85.1	35.07	34.60	53	18,792	0.28%	大買/
2023/12/15	14	33.22	3	33.80	33.05	11	17,746	0.06%
2023/12/14	16.2	33.83	34.1	33.87	33.65	-17.9	17,422	-0.10%
2023/12/13	67	33.28	24.1	33.44	33.75	43	16,926	0.25%
2023/12/12	3.6	32.14	38.6	31.95	32.00	-35	16,677	-0.21%
2023/12/11	49	31.99	25	32.02	32.20	24	16,723	0.14%
2023/12/08	17	31.30	31	31.30	31.20	-14	16,423	-0.09%
2023/12/07	0	0.00	1	31.15	30.95	-1	16,698	-0.01%
2023/12/06	1	31.45	9	31.14	31.25	-8	16,978	-0.05%
2023/12/05	8.1	30.35	0	0.00	30.40	8.1	16,872	0.05%
2023/12/04	10	30.73	24	30.75	30.60	-14	17,041	-0.08%
2023/12/01	4	30.51	0	0.00	30.35	4	17,274	0.02%
2023/11/30	1.2	30.83	0	0.00	30.90	1.2	17,485	0.01%
2023/11/29	1	30.85	0	0.00	30.75	1	17,308	0.01%
2023/11/28	12	30.82	6	30.73	30.65	6	17,447	0.03%
2023/11/27	1.1	30.60	1	30.50	30.35	0.1	18,073	0.00%
2023/11/24	1	30.25	0	0.00	30.25	1	18,300	0.01%
2023/11/22	11.2	30.95	5	31.20	30.80	6.2	19,074	0.03%
2023/11/21	2	31.05	12.1	31.03	31.20	-10.1	19,818	-0.05%
2023/11/20	2	30.40	0.6	30.65	30.75	1.4	20,759	0.01%
2023/11/17	3	30.35	2	30.33	30.35	1	21,344	0.00%
2023/11/16	0	0.00	3	30.25	30.00	-3	22,307	-0.01%
2023/11/14	3.1	30.05	2	30.30	30.25	1.1	24,883	0.00%
2023/11/13	0	0.00	2	30.10	30.10	-2	27,522	-0.01%
2023/11/10	3	29.70	0	0.00	29.75	3	29,703	0.01%
2023/11/09	20.2	29.71	4	29.68	29.60	16.2	33,727	0.05%
2023/11/08	5	29.92	6	29.98	29.95	-1	35,377	0.00%
2023/11/06	1	29.80	11	29.81	29.80	-10	36,046	-0.03%
2023/11/03	0.1	29.06	0	0.00	28.95	0.1	36,127	0.00%
2023/11/02	15	29.10	20	29.35	29.10	-5	36,526	-0.01%
2023/11/01	0	0.00	4	28.68	28.70	-4	36,874	-0.01%
2023/10/31	32	28.19	0	0.00	28.05	32	37,021	0.09%
2023/10/30	6.3	28.85	4.1	28.87	28.80	2.2	37,252	0.01%
2023/10/27	6.1	29.62	7	29.44	29.05	-1	37,367	0.00%
2023/10/26	0.1	29.10	0	0.00	29.05	0.1	37,935	0.00%
2023/10/25	2	29.43	1	29.05	29.05	1	38,055	0.00%
2023/10/24	4	29.01	2	29.18	29.45	2	38,267	0.01%
2023/10/23	3.1	28.50	1	28.45	28.45	2.1	38,367	0.01%
2023/10/20	1	28.65	1	28.80	28.80	0	39,091	0.00%
2023/10/18	8	28.69	10	28.71	28.95	-2	40,159	0.00%
2023/10/17	3	29.43	5	29.50	29.35	-2	40,677	0.00%
2023/10/16	9	29.69	2	29.50	29.50	7	43,130	0.02%
2023/10/13	14	30.00	7	30.09	30.20	7	46,846	0.01%
2023/10/12	10	30.64	1	30.75	30.80	9	48,229	0.02%
2023/10/11	0	0.00	2	30.65	30.80	-2	48,798	0.00%
2023/10/06	2	30.60	0	0.00	30.50	2	50,264	0.00%
2023/10/05	1	30.85	0	0.00	30.85	1	50,285	0.00%
2023/10/04	0	0.00	6.7	30.39	30.50	-6.7	50,368	-0.01%
2023/10/03	0	0.00	7	31.18	30.90	-7	50,569	-0.01%
2023/10/02	20	30.99	7	30.93	30.90	13	50,758	0.03%
2023/09/28	32	30.92	10	30.85	30.70	22	50,653	0.04%
2023/09/27	0	0.00	1	30.95	31.00	-1	50,576	0.00%
2023/09/26	3	30.58	2	30.80	30.70	1	50,905	0.00%
2023/09/22	5	30.70	10	30.80	30.85	-5	51,327	-0.01%
2023/09/21	11	30.29	6	30.55	30.55	5	51,904	0.01%
2023/09/20	9.1	30.62	20	30.88	30.55	-11	51,754	-0.02%
2023/09/19	6	31.14	4	30.95	30.95	2	51,653	0.00%
2023/09/18	2	31.15	2	31.05	31.05	0	51,861	0.00%
2023/09/15	6.3	31.71	1	31.80	31.80	5.3	52,131	0.01%
2023/09/13	3	31.29	35	31.25	31.40	-32	52,884	-0.06%
2023/09/12	1	30.85	4	31.31	31.35	-3	54,129	-0.01%
2023/09/11	7.4	30.84	2.1	30.99	30.80	5.4	54,301	0.01%
2023/09/08	2.1	31.48	2	31.60	31.75	0.1	54,225	0.00%
2023/09/07	7.2	31.44	1	31.40	31.40	6.2	54,489	0.01%
2023/09/06	1.1	32.09	1	32.00	32.00	0.1	54,459	0.00%
2023/09/05	24.1	32.09	16	31.97	32.00	8.1	54,492	0.01%
2023/09/04	28.7	31.74	4.1	31.61	31.85	24.6	54,597	0.04%
2023/09/01	10	31.89	3	31.87	31.80	7	54,596	0.01%
2023/08/31	39.1	32.00	32	31.97	31.90	7.1	54,525	0.01%
2023/08/30	35	33.01	19	32.90	32.90	16	54,063	0.03%
2023/08/29	4	33.25	2	33.40	33.35	2	54,588	0.00%
2023/08/28	13	32.84	14	32.83	33.00	-1	54,608	0.00%
2023/08/25	8.1	33.13	19	33.12	33.15	-11	55,001	-0.02%
2023/08/24	38	34.33	79	34.00	33.95	-41	54,612	-0.08%
2023/08/23	79	34.42	142	34.56	34.40	-63	54,144	-0.12%	大賣/
2023/08/22	40.1	35.35	78	34.80	34.75	-38	54,201	-0.07%
2023/08/21	79.1	34.93	30.6	35.03	34.65	48.5	53,634	0.09%
2023/08/18	51.7	35.55	30	35.28	34.75	21.7	53,128	0.04%
2023/08/17	107	36.88	97.4	36.93	37.00	9.7	51,737	0.02%	大買/
2023/08/16	66.5	34.61	92	34.79	35.95	-25.5	49,308	-0.05%
2023/08/15	220	35.48	178.2	35.49	35.80	41.9	47,305	0.09%	大買/大賣/
2023/08/14	27	32.65	61	32.73	32.75	-34	43,592	-0.08%
2023/08/11	13	30.58	15	30.87	30.75	-2	42,224	0.00%
2023/08/10	13	29.94	2	30.02	30.00	11	42,016	0.03%
2023/08/09	0	0.00	25	31.23	31.55	-25	41,821	-0.06%
2023/08/08	6	31.13	32	31.03	31.40	-26	41,932	-0.06%
2023/08/07	34	30.92	35	30.72	30.95	-1	41,845	0.00%
2023/08/04	2	30.00	0	0.00	30.05	2	41,764	0.00%
2023/08/02	5.1	29.47	3	30.30	29.45	2.1	41,937	0.01%
2023/08/01	9	30.03	1	30.25	30.30	8	41,504	0.02%
2023/07/31	24	30.53	29	30.63	30.45	-5	41,356	-0.01%
2023/07/28	3.2	31.08	10.1	30.91	31.30	-6.9	40,709	-0.02%
2023/07/27	9	31.27	10	31.27	30.95	-1	40,510	0.00%
2023/07/26	9.1	31.35	13	31.51	31.65	-3.9	40,367	-0.01%
2023/07/25	17	32.19	22	32.25	31.80	-5	40,130	-0.01%
2023/07/24	29	31.79	25	31.50	31.65	4	39,360	0.01%
2023/07/21	29	30.93	13	30.90	31.05	16	38,783	0.04%
2023/07/20	16.6	30.61	27	30.54	30.45	-10.4	38,203	-0.03%
2023/07/19	107.3	31.78	128.3	32.07	31.10	-21	37,560	-0.06%	大買/大賣/
2023/07/18	224.3	35.60	88.2	35.50	34.45	136.1	35,272	0.39%	大買/鉅額交易
2023/07/17	203.2	33.28	236	33.35	33.55	-32.9	31,798	-0.10%	大買/大賣/
2023/07/14	12.3	30.53	23	29.95	30.50	-10.8	30,673	-0.04%
2023/07/13	66.5	31.42	61.6	31.23	30.55	4.9	30,077	0.02%
2023/07/12	101	29.15	107.8	29.28	29.55	-6.8	28,557	-0.02%	大買/大賣/
2023/07/10	16	28.49	22	28.63	28.70	-6	28,477	-0.02%
2023/07/07	3.1	29.01	6	28.90	29.20	-2.9	28,339	-0.01%
2023/07/06	3.2	29.80	3	29.92	29.80	0.2	28,080	0.00%
2023/07/05	12	30.32	7	30.27	30.05	5	27,977	0.02%
2023/07/04	23	30.05	23.3	30.09	30.25	-0.3	28,041	0.00%
2023/07/03	10	29.80	12	29.70	29.70	-2	27,839	-0.01%
2023/06/29	10	30.00	29	29.95	29.50	-19	27,774	-0.07%
2023/06/27	17.2	28.68	36	28.71	28.75	-18.8	27,184	-0.07%
2023/06/26	21	29.09	0	0.00	29.10	21	27,173	0.08%
2023/06/21	2	29.00	18	29.12	29.35	-16	27,009	-0.06%
2023/06/20	13	28.71	8	28.68	28.90	5	26,804	0.02%
2023/06/19	29	28.36	26	28.24	28.55	3	26,509	0.01%
2023/06/16	52	30.04	83	29.68	29.90	-31	25,537	-0.12%
2023/06/15	2.3	28.62	0	0.00	28.70	2.3	24,314	0.01%
2023/06/14	37	28.60	2	28.60	28.55	35	24,163	0.14%
2023/06/13	14	28.93	21.6	29.05	29.00	-7.6	24,213	-0.03%
2023/06/12	13	28.60	7	28.53	28.50	6	23,926	0.03%
2023/06/09	6	28.82	15	28.77	28.85	-9	23,889	-0.04%
2023/06/08	2	28.20	2	28.58	28.20	0	23,909	0.00%
2023/06/07	19	28.23	1.1	28.11	28.45	17.9	23,649	0.08%
2023/06/06	1.1	28.02	20	28.12	28.00	-18.9	23,409	-0.08%
2023/06/05	7	28.51	9.8	28.43	28.25	-2.8	23,204	-0.01%
2023/06/02	5	28.39	113	28.34	28.40	-108	22,916	-0.47%	大賣/鉅額交易
2023/06/01	2	27.20	11	27.25	27.30	-9	22,195	-0.04%
2023/05/31	3	27.48	2	27.70	27.85	1	21,705	0.00%
2023/05/30	2	27.40	5	27.50	27.55	-3	20,963	-0.01%
2023/05/29	22	28.17	20	28.34	28.15	2	20,625	0.01%
2023/05/26	12	27.50	37	27.48	27.55	-25	19,923	-0.13%
2023/05/25	0	0.00	10	27.11	27.35	-10	19,340	-0.05%
2023/05/24	0.4	26.48	1	26.45	27.00	-0.6	18,896	0.00%
2023/05/23	1	26.60	2	26.30	26.45	-1	18,417	-0.01%
2023/05/22	0.5	26.55	9	26.86	26.70	-8.5	18,037	-0.05%
2023/05/19	1	26.45	23	26.38	26.40	-22	17,650	-0.12%
2023/05/18	7	26.57	38	26.59	26.45	-31	17,539	-0.18%
2023/05/17	4	26.30	12	26.28	26.35	-8	17,261	-0.05%
2023/05/16	4	25.88	14	25.89	26.00	-10	16,926	-0.06%
2023/05/15	0	0.00	3	25.87	25.90	-3	16,867	-0.02%
2023/05/12	3	25.72	11	25.75	25.85	-8	16,744	-0.05%
2023/05/11	3	25.72	11	25.75	25.85	-8	16,429	-0.05%
2023/05/10	0	0.00	2	25.50	25.60	-2	16,053	-0.01%
2023/05/09	7	25.25	12	25.34	25.35	-5	15,868	-0.03%
2023/05/08	0	0.00	4	24.45	24.60	-4	15,673	-0.03%
2023/05/05	1	24.10	0	0.00	24.15	1	15,584	0.01%
2023/05/04	0	0.00	4	24.16	24.15	-4	15,642	-0.03%
2023/05/03	2	24.40	3	24.30	24.40	-1	15,683	-0.01%
2023/05/02	1	24.15	2	24.15	24.30	-1	15,828	-0.01%
2023/04/28	0	0.00	4	23.90	23.95	-4	15,869	-0.03%
2023/04/26	0	0.00	3	23.83	23.75	-3	15,773	-0.02%
2023/04/25	1	23.60	1	23.80	23.70	0	15,642	0.00%
2023/04/24	4.5	23.98	0	0.00	23.95	4.5	15,494	0.03%
2023/04/21	0	0.00	21	24.36	24.40	-21	15,237	-0.14%
2023/04/20	7	24.37	0	0.00	24.15	7	14,956	0.05%
2023/04/19	26	25.67	5	25.64	25.65	21	14,496	0.14%
2023/04/18	2	25.13	17	25.08	25.15	-15	13,798	-0.11%
2023/04/17	2	25.18	3	25.20	25.15	-1	13,663	-0.01%
2023/04/14	1	25.35	14	25.41	25.25	-13	13,369	-0.10%
2023/04/13	1	25.60	0	0.00	25.55	1	13,242	0.01%
2023/04/12	2	25.65	3	25.67	25.75	-1	13,085	-0.01%
2023/04/11	0	0.00	16	25.67	25.75	-16	12,964	-0.12%
2023/04/10	0	0.00	9	25.70	25.65	-9	12,817	-0.07%
2023/04/07	3	25.60	1	25.60	25.65	2	12,730	0.02%
2023/04/06	2	25.03	1	25.45	25.45	1	12,503	0.01%
2023/03/31	4	25.38	26	25.26	25.25	-22	12,322	-0.18%
2023/03/30	1	25.00	24	25.01	25.25	-23	12,469	-0.18%
2023/03/29	7	24.76	0	0.00	24.80	7	12,536	0.06%
2023/03/28	1	24.75	0	0.00	24.70	1	12,867	0.01%
2023/03/27	0	0.00	50	24.85	24.75	-50	13,389	-0.37%
2023/03/24	1	24.75	0	0.00	24.70	1	13,798	0.01%
2023/03/23	6	24.89	4	24.80	24.85	2	13,642	0.01%
2023/03/22	3	24.68	4	24.65	24.70	-1	13,471	-0.01%
2023/03/20	1	24.00	250	23.99	24.00	-249	13,388	-1.86%	大賣/鉅額交易
2023/03/17	20	24.10	0	0.00	24.20	20	13,338	0.15%
2023/03/16	9	23.85	42	23.82	24.20	-33	13,026	-0.25%
2023/03/13	3	24.57	2	24.70	24.65	1	12,629	0.01%
2023/03/02	0	0.00	1	24.25	24.25	-1	12,801	-0.01%
2023/03/01	50	24.15	5	24.25	24.25	45	12,786	0.35%
2023/02/24	2	24.15	0	0.00	24.15	2	12,860	0.02%
2023/02/23	1	23.75	1	23.80	24.15	0	12,846	0.00%
2023/02/22	0	0.00	1	23.75	23.70	-1	12,771	-0.01%
2023/02/20	5	23.60	0	0.00	23.60	5	12,920	0.04%
2023/02/17	10	23.50	4	23.56	23.55	6	13,002	0.05%
2023/02/16	1	23.50	0	0.00	23.50	1	13,193	0.01%
2023/02/14	0	0.00	2	23.60	23.50	-2	12,968	-0.02%
2023/02/10	19	23.51	0	0.00	23.45	19	12,848	0.15%
2023/02/09	0	0.00	4	23.58	23.55	-4	12,789	-0.03%
2023/02/07	0	0.00	1	23.50	23.60	-1	12,873	-0.01%
2023/02/06	0	0.00	6	23.39	23.40	-6	12,765	-0.05%
2023/02/02	0	0.00	3	22.97	23.05	-3	12,592	-0.02%
2023/02/01	0.1	22.75	0	0.00	22.80	0.1	12,490	0.00%
2023/01/31	4	22.68	0	0.00	22.60	4	12,547	0.03%
2023/01/30	10	22.80	0.2	23.05	23.20	9.8	12,313	0.08%
2023/01/16	0	0.00	1	22.80	22.75	-1	12,192	-0.01%
2023/01/12	0	0.00	1	22.70	22.70	-1	12,602	-0.01%
2023/01/10	1	23.15	4	23.16	23.25	-3	12,964	-0.02%
2023/01/09	0.2	23.15	0	0.00	23.30	0.2	13,108	0.00%
2023/01/06	0	0.00	8	23.05	23.05	-8	13,176	-0.06%
2023/01/04	0	0.00	1	23.05	23.05	-1	13,407	-0.01%
2023/01/03	0	0.00	2	23.00	23.20	-2	13,536	-0.01%
2022/12/30	2	23.05	22	23.10	23.05	-20	13,484	-0.15%
2022/12/29	0	0.00	1.4	22.95	23.05	-1.4	13,441	-0.01%
2022/12/22	20	22.80	9	22.78	22.85	11	14,309	0.08%
2022/12/21	4	22.69	11.3	22.82	22.85	-7.3	14,272	-0.05%
2022/12/20	4.1	22.60	0	0.00	22.70	4.1	14,104	0.03%
2022/12/19	0	0.00	2	22.70	22.85	-2	13,870	-0.01%
2022/12/16	0.1	21.75	8	22.01	22.85	-7.9	13,275	-0.06%
2022/12/15	0.1	21.85	1	21.90	21.90	-0.9	13,197	-0.01%
2022/12/13	3	21.70	0	0.00	21.70	3	13,995	0.02%
2022/12/12	3	21.70	1	21.95	21.95	2	14,126	0.01%
2022/12/09	0.8	21.90	0	0.00	21.95	0.8	14,698	0.01%
2022/12/08	0	0.00	1	21.65	21.65	-1	14,836	-0.01%
2022/12/07	0	0.00	1	21.70	21.65	-1	14,967	-0.01%
2022/12/06	1	21.65	3	21.67	21.70	-2	14,916	-0.01%
2022/12/05	0	0.00	6	21.74	21.85	-6	14,939	-0.04%
2022/12/02	1	21.50	2	21.55	21.55	-1	14,949	-0.01%
2022/12/01	5	21.57	0	0.00	21.55	5	14,917	0.03%
2022/11/30	2	21.35	4	21.53	21.65	-2	14,812	-0.01%
2022/11/29	6	21.58	2	21.40	21.50	4	14,615	0.03%
2022/11/28	6.1	21.40	4	21.40	21.75	2.1	14,614	0.01%
2022/11/25	6	21.44	2	21.48	21.60	4	14,694	0.03%
2022/11/24	0	0.00	10	21.28	21.85	-10	14,705	-0.07%
2022/11/23	1.2	21.01	2	21.03	21.05	-0.9	14,700	-0.01%
2022/11/22	10	20.76	0	0.00	20.90	10	14,772	0.07%
2022/11/21	12.1	21.20	0	0.00	21.10	12.1	14,560	0.08%
2022/11/18	2.1	21.55	2	21.55	21.65	0.1	14,424	0.00%
2022/11/17	11.1	21.54	3	21.40	21.60	8.1	14,440	0.06%
2022/11/16	0.1	21.85	0	0.00	21.70	0.1	14,421	0.00%
2022/11/15	5.1	21.85	1	21.80	21.95	4.1	14,465	0.03%
2022/11/14	6	21.77	10	21.95	22.00	-4	14,450	-0.03%
2022/11/11	3.1	21.97	6	21.99	22.05	-2.9	14,255	-0.02%
2022/11/10	1	21.80	2	21.78	21.75	-1	14,210	-0.01%
2022/11/09	0.1	21.55	7	21.71	21.80	-6.9	14,301	-0.05%
2022/11/07	12.2	21.30	0	0.00	21.45	12.2	14,641	0.08%
2022/11/04	1	20.90	2	21.03	21.30	-1	14,700	-0.01%
2022/11/03	1	20.85	0	0.00	20.90	1	14,689	0.01%
2022/11/02	6	20.95	6	21.06	21.15	0	14,700	0.00%
2022/11/01	5.1	21.05	1	21.05	20.90	4.1	14,687	0.03%
2022/10/31	0	0.00	7	20.90	21.10	-7	14,710	-0.05%
2022/10/28	10	20.75	2	20.73	20.75	8	14,713	0.05%
2022/10/27	16	20.65	0	20.75	20.60	16	14,779	0.11%
2022/10/26	4	20.59	1	20.60	20.55	3	14,771	0.02%
2022/10/25	2	20.70	1	20.75	20.75	1	14,761	0.01%
2022/10/24	12	20.83	5	20.91	20.75	7	14,776	0.05%
2022/10/21	7.1	20.98	0	0.00	20.85	7.1	14,742	0.05%
2022/10/20	5.4	20.92	2	21.00	21.05	3.4	14,553	0.02%
2022/10/19	5	21.12	0	0.00	21.05	5	14,367	0.03%
2022/10/18	5	21.22	0	0.00	21.15	5	14,133	0.04%
2022/10/17	1	21.20	3	21.32	21.25	-2	14,114	-0.01%
2022/10/14	8	21.50	0	0.00	21.40	8	14,140	0.06%
2022/10/13	0	0.00	4	21.53	21.70	-4	14,249	-0.03%
2022/10/12	0	0.00	1	21.60	21.50	-1	14,308	-0.01%
2022/10/11	2	21.45	1	21.45	21.35	1	14,472	0.01%
2022/10/07	1	21.70	0	0.00	21.60	1	14,351	0.01%
2022/10/05	17	21.75	0	0.00	21.70	17	14,545	0.12%
2022/10/04	11	21.82	5	21.65	21.70	6	14,551	0.04%
2022/10/03	6	21.48	0	0.00	21.45	6	14,387	0.04%
2022/09/30	2	21.65	0	0.00	21.70	2	14,324	0.01%
2022/09/29	1	21.90	0	0.00	21.75	1	14,197	0.01%
2022/09/28	0	0.00	1	21.70	21.70	-1	14,069	-0.01%
2022/09/27	5	21.80	0	0.00	21.80	5	13,909	0.04%
2022/09/23	5	22.20	0	0.00	22.10	5	13,858	0.04%
2022/09/22	2	22.05	0	0.00	22.05	2	14,166	0.01%
2022/09/21	0.2	22.40	0	0.00	22.25	0.2	13,819	0.00%
2022/09/14	2	22.65	0	0.00	22.55	2	12,235	0.02%
2022/09/13	0	0.00	0.6	23.10	23.15	-0.6	12,225	-0.01%
2022/09/02	1	22.50	0	0.00	22.40	1	12,609	0.01%
2022/09/01	1	22.60	0	0.00	22.65	1	12,518	0.01%
2022/08/30	1	22.70	0	0.00	22.70	1	12,297	0.01%
2022/08/23	1	23.00	0	0.00	22.90	1	12,858	0.01%
2022/08/22	0	0.00	6	23.15	23.15	-6	12,917	-0.05%
2022/08/19	0	0.00	1	22.95	22.90	-1	12,878	-0.01%
2022/08/16	0	0.00	2	22.30	22.50	-2	13,170	-0.02%
2022/08/15	6	22.43	0	0.00	22.45	6	13,258	0.05%
2022/08/12	0	0.00	14	22.95	23.05	-14	12,964	-0.11%
2022/08/11	0	0.00	5	23.15	23.25	-5	13,032	-0.04%
2022/08/09	0	0.00	8	23.10	23.10	-8	13,341	-0.06%
2022/08/03	0	0.00	1	23.00	23.10	-1	14,339	-0.01%
2022/08/02	2	22.80	1	23.10	22.95	1	14,540	0.01%
2022/08/01	4	22.95	2	22.80	23.10	2	14,559	0.01%
2022/07/29	0	0.00	4	22.80	22.80	-4	14,703	-0.03%
2022/07/28	0	0.00	30	23.00	23.05	-30	14,760	-0.20%
2022/07/22	15	22.50	1	22.50	22.70	14	15,281	0.09%
2022/07/21	1	22.10	0	0.00	22.40	1	15,449	0.01%
2022/07/19	1	21.75	0	0.00	21.95	1	15,823	0.01%
2022/07/18	5	21.70	0	0.00	21.90	5	16,960	0.03%
2022/07/15	5	21.90	0	0.00	21.85	5	17,240	0.03%
2022/07/14	0	0.00	3	22.20	22.00	-3	17,639	-0.02%
2022/07/13	0	0.00	1	22.15	22.25	-1	17,912	-0.01%
2022/07/11	1	21.90	0	0.00	21.90	1	18,099	0.01%
2022/07/07	2	21.55	0	0.00	21.65	2	18,463	0.01%
2022/07/06	4	21.70	0	0.00	21.40	4	18,669	0.02%
2022/07/05	0.1	22.15	0	0.00	22.15	0.1	18,745	0.00%
2022/06/29	1	22.60	0	0.00	22.55	1	18,902	0.01%
2022/06/28	3	22.83	1	22.75	22.90	2	18,949	0.01%
2022/06/27	1	22.90	0	0.00	22.80	1	18,957	0.01%
2022/06/23	0	0.00	5	22.80	22.85	-5	19,001	-0.03%
2022/06/22	0	0.00	2	22.80	22.70	-2	18,963	-0.01%
2022/06/21	0	0.00	2	22.73	22.95	-2	18,967	-0.01%
2022/06/20	1	22.20	0	0.00	22.35	1	18,967	0.01%
2022/06/16	0	0.00	1	22.90	22.75	-1	18,705	-0.01%
2022/06/14	1	22.85	1	22.90	22.80	0	19,329	0.00%
2022/06/10	0.2	23.05	0	0.00	23.00	0.2	20,165	0.00%
2022/06/09	0	0.00	0.1	23.15	23.00	-0.1	20,190	0.00%
2022/06/08	1	23.10	0	0.00	23.20	1	20,185	0.00%
2022/06/02	0	0.00	1	23.15	23.10	-1	20,300	0.00%
2022/06/01	0	0.00	1	23.15	23.05	-1	20,525	0.00%
2022/05/31	5	22.95	0	0.00	23.00	5	20,364	0.02%
2022/05/30	1	22.90	1	22.95	22.95	0	19,828	0.00%
2022/05/25	0	0.00	1	22.55	22.60	-1	19,846	-0.01%
2022/05/24	1	22.25	0	0.00	22.20	1	19,892	0.01%
2022/05/23	3	22.23	0	0.00	22.20	3	19,825	0.02%
2022/05/20	2.6	22.62	0	0.00	22.60	2.6	19,757	0.01%
2022/05/18	0.1	22.95	1	23.05	23.05	-1	19,607	0.00%
2022/05/17	0	0.00	2	23.00	22.90	-2	19,367	-0.01%
2022/05/16	0	0.00	7	22.97	23.00	-7	19,276	-0.04%
2022/05/13	1	22.40	0	0.00	22.90	1	19,087	0.01%
2022/05/12	0	0.00	1	22.85	23.00	-1	18,806	-0.01%
2022/05/11	1	22.80	2	22.98	23.00	-1	18,636	-0.01%
2022/05/10	2	22.50	1	23.00	23.05	1	18,654	0.01%
2022/05/09	1	22.55	1	22.80	22.65	0	18,542	0.00%
2022/05/06	0	0.00	5	22.65	22.60	-5	18,525	-0.03%
2022/05/05	3	22.77	1	22.55	22.55	2	18,546	0.01%
2022/05/04	0	0.00	2	22.50	22.65	-2	18,562	-0.01%
2022/04/29	0	0.00	1	22.20	22.25	-1	18,661	-0.01%
2022/04/28	14	21.86	1	22.00	22.00	13	18,851	0.07%
2022/04/27	1	22.00	0	0.00	22.10	1	18,641	0.01%
2022/04/25	2	22.43	2	22.20	22.20	0	18,360	0.00%
2022/04/22	76.2	22.82	0	0.00	22.80	76.2	17,961	0.42%
2022/04/21	1	25.35	2	25.40	25.40	-1	16,765	-0.01%
2022/04/20	9	25.22	1	25.35	25.20	8	16,338	0.05%
2022/04/19	20	25.32	0	0.00	25.20	20	16,006	0.12%
2022/04/18	0	0.00	1	25.35	25.40	-1	15,785	-0.01%
2022/04/15	4	25.30	0	0.00	25.45	4	15,557	0.03%
2022/04/14	5	25.51	2	25.60	25.40	3	15,513	0.02%
2022/04/13	2	25.45	0	0.00	25.70	2	15,426	0.01%
2022/04/12	14	25.40	0	0.00	25.35	14	15,428	0.09%
2022/04/11	11	25.63	10	25.55	25.65	1	15,208	0.01%
2022/04/08	1	26.10	0	0.00	26.15	1	14,879	0.01%
2022/04/07	3	26.13	0	0.00	26.05	3	14,650	0.02%
2022/04/06	10	26.60	0	0.00	26.90	10	14,276	0.07%
2022/04/01	10	26.65	10	26.65	26.90	0	14,110	0.00%
2022/03/31	1	26.85	0	0.00	26.80	1	14,020	0.01%
2022/03/30	5	26.95	0	0.00	26.90	5	13,893	0.04%
2022/03/28	0	0.00	1	27.10	27.20	-1	14,061	-0.01%
2022/03/25	5	26.80	15	26.92	27.00	-10	14,183	-0.07%
2022/03/23	5	26.80	0	0.00	26.75	5	14,477	0.03%
2022/03/22	2	26.75	14	26.98	27.00	-12	14,460	-0.08%
2022/03/21	1	26.80	0	0.00	26.80	1	14,428	0.01%
2022/03/18	0	0.00	2	26.95	27.00	-2	14,336	-0.01%
2022/03/17	7.1	26.76	20	27.05	26.80	-12.9	14,138	-0.09%
2022/03/16	12	26.96	16	26.69	27.00	-4	14,342	-0.03%
2022/03/14	0	0.00	4	25.93	25.90	-4	13,626	-0.03%
2022/03/11	2	25.70	11	25.80	25.85	-9	13,620	-0.07%
2022/03/10	0	0.00	1	25.65	25.70	-1	13,782	-0.01%
2022/03/09	0	0.00	1	25.15	25.30	-1	13,886	-0.01%
2022/03/08	5	25.00	0	0.00	25.10	5	13,954	0.04%
2022/03/07	0	0.00	2	25.25	25.35	-2	13,844	-0.01%
2022/03/04	0	0.00	7	25.70	25.70	-7	14,002	-0.05%
2022/03/03	0	0.00	6	25.98	25.95	-6	14,031	-0.04%
2022/02/25	2	25.45	0	0.00	25.40	2	13,959	0.01%
2022/02/24	5	25.55	5	25.49	25.50	0	13,889	0.00%
2022/02/23	7	25.81	1	25.80	25.85	6	13,790	0.04%
2022/02/22	2	25.63	1	25.80	25.85	1	13,908	0.01%
2022/02/18	0	0.00	51	25.65	25.75	-51	14,037	-0.36%
2022/02/17	51	25.35	2	25.40	25.50	49	14,139	0.35%
2022/02/16	120	25.32	101	25.45	25.35	19	14,317	0.13%	大買/大賣/
2022/02/14	10	25.45	0	0.00	25.50	10	14,562	0.07%
2022/02/11	1	25.70	0	0.00	25.75	1	14,683	0.01%
2022/02/10	0	0.00	2	25.70	25.70	-2	14,630	-0.01%
2022/02/09	2	25.50	18	25.65	25.80	-16	14,471	-0.11%
2022/02/08	5	25.40	10	25.47	25.55	-5	14,365	-0.03%
2022/02/07	3	25.20	0	0.00	25.15	3	14,350	0.02%
2022/01/26	0	0.00	2	25.20	25.20	-2	14,168	-0.01%
2022/01/24	0	0.00	1	25.20	25.45	-1	14,016	-0.01%
2022/01/21	0	0.00	4	25.08	25.45	-4	13,937	-0.03%
2022/01/20	0	0.00	0.1	25.40	25.45	-0.1	13,623	0.00%
2022/01/19	1	25.30	7	25.46	25.45	-6	13,645	-0.04%
2022/01/18	14	25.54	4	25.55	25.45	10	13,570	0.07%
2022/01/17	0	0.00	6	25.24	25.30	-6	13,371	-0.04%
2022/01/14	0	0.00	120	25.00	25.15	-120	13,448	-0.89%	大賣/鉅額交易
2022/01/13	0	0.00	10	24.98	25.00	-10	13,383	-0.07%
2022/01/12	0	0.00	4	25.00	24.90	-4	13,374	-0.03%
2022/01/10	10	24.80	2	24.80	24.85	8	13,251	0.06%
2022/01/07	4	24.75	1	24.65	24.75	3	13,251	0.02%
2022/01/06	10	24.60	3	24.58	24.65	7	13,149	0.05%
2022/01/05	0	0.00	3	24.52	24.55	-3	13,282	-0.02%
2022/01/04	14	24.35	0	0.00	24.35	14	13,433	0.10%
2022/01/03	0	0.00	3	24.23	24.30	-3	13,452	-0.02%
2021/12/30	0	0.00	1	24.15	24.20	-1	13,610	-0.01%
2021/12/29	10	24.20	1	24.15	24.25	9	13,801	0.07%
2021/12/28	0	0.00	1	24.15	24.20	-1	13,908	-0.01%
2021/12/27	0	0.00	5	24.10	24.15	-5	14,016	-0.04%
2021/12/24	2	24.00	3	23.95	24.05	-1	14,162	-0.01%
2021/12/23	1	23.80	0	0.00	23.80	1	14,345	0.01%
2021/12/22	5	23.85	1	23.95	24.00	4	14,331	0.03%
2021/12/21	6	23.86	0	0.00	23.85	6	14,301	0.04%
2021/12/20	10	23.95	0	0.00	23.90	10	14,237	0.07%
2021/12/17	0	0.00	1	24.15	24.00	-1	14,247	-0.01%
2021/12/16	10	24.05	3	24.05	24.00	7	14,259	0.05%
2021/12/14	12	23.84	0	0.00	23.85	12	14,837	0.08%
2021/12/13	22	24.30	0	0.00	24.05	22	14,932	0.15%
2021/12/10	7	24.46	5	24.30	24.30	2	15,016	0.01%
2021/12/09	0	0.00	5	23.96	24.00	-5	14,564	-0.03%
2021/12/07	3	23.75	8	23.70	23.75	-5	14,292	-0.03%
2021/12/06	0	0.00	1	23.80	23.85	-1	14,248	-0.01%
2021/12/03	3	23.32	0	0.00	23.30	3	14,120	0.02%
2021/12/01	4	23.30	0	0.00	23.45	4	14,217	0.03%
2021/11/30	5	23.25	2	23.40	23.15	3	14,157	0.02%
2021/11/29	0	0.00	1	23.25	23.35	-1	13,775	-0.01%
2021/11/23	2	23.30	0	0.00	23.55	2	13,803	0.01%
2021/11/22	1	23.55	0	0.00	23.55	1	13,715	0.01%
2021/11/19	4.1	23.46	5	23.50	23.55	-0.9	13,665	-0.01%
2021/11/18	8	23.58	0	0.00	23.60	8	13,652	0.06%
2021/11/17	5	23.60	0	0.00	23.75	5	13,573	0.04%
2021/11/16	2	23.65	0	0.00	23.70	2	13,647	0.01%
2021/11/15	1	23.50	3	23.75	23.70	-2	13,673	-0.01%
2021/11/12	8	23.89	0	0.00	23.90	8	13,587	0.06%
2021/11/11	1	24.00	5.1	24.01	24.10	-4.1	13,693	-0.03%
2021/11/10	6	24.03	6	24.05	24.15	0	13,861	0.00%
2021/11/08	2	24.25	0	0.00	24.40	2	13,820	0.01%
2021/11/04	5	24.33	0	0.00	24.30	5	14,145	0.04%
2021/11/02	0	0.00	1	24.30	24.20	-1	14,152	-0.01%
2021/11/01	1	24.30	0	0.00	24.20	1	14,143	0.01%
2021/10/29	2	24.85	1	24.50	24.45	1	14,135	0.01%
2021/10/28	1	24.70	0	0.00	24.85	1	14,038	0.01%
2021/10/27	2	24.70	1	24.75	24.80	1	14,068	0.01%
2021/10/26	0	0.00	1	24.55	24.60	-1	14,283	-0.01%
2021/10/25	0	0.00	11	24.50	24.45	-11	14,277	-0.08%
2021/10/22	3	24.25	2.1	24.25	24.30	0.9	14,325	0.01%
2021/10/19	1	23.95	0	0.00	23.90	1	14,188	0.01%
2021/10/14	0	0.00	1	24.15	24.15	-1	14,556	-0.01%
2021/10/08	3	24.10	0.1	24.20	24.15	3	14,498	0.02%
2021/10/07	0	0.00	3	24.05	24.15	-3	14,633	-0.02%
2021/10/06	1	23.60	8	23.68	23.90	-7	14,678	-0.05%
2021/10/05	0	0.00	2	23.55	23.40	-2	14,554	-0.01%
2021/10/01	0	0.00	1	23.50	23.60	-1	14,639	-0.01%
2021/09/30	1	23.65	0	0.00	23.60	1	14,627	0.01%
2021/09/29	1	23.60	22	23.70	23.85	-21	14,576	-0.14%
2021/09/28	2	23.95	0	0.00	24.00	2	14,479	0.01%
2021/09/27	0	0.00	6	24.23	24.30	-6	14,433	-0.04%
2021/09/24	3	24.13	1	24.10	24.15	2	14,547	0.01%
2021/09/23	1	24.30	5	24.09	24.00	-4	14,687	-0.03%
2021/09/22	0	0.00	7	23.49	24.05	-7	14,591	-0.05%
2021/09/17	2	23.70	13	23.64	23.50	-11	14,235	-0.08%
2021/09/16	4	23.48	1	23.50	23.60	3	14,007	0.02%
2021/09/15	0	0.00	13	23.34	23.40	-13	14,018	-0.09%
2021/09/14	0	0.00	1	23.05	23.10	-1	14,051	-0.01%
2021/09/13	2	22.90	0	0.00	22.90	2	14,292	0.01%
2021/09/08	10	23.00	1	22.85	22.80	9	15,007	0.06%
2021/09/07	1	23.00	14	22.98	23.00	-13	15,172	-0.09%
2021/09/03	1	22.70	1	22.65	22.80	0	15,320	0.00%
2021/08/31	0	0.00	1	22.75	22.90	-1	15,853	-0.01%
2021/08/30	0	0.00	5	22.56	22.70	-5	15,925	-0.03%
2021/08/27	0	0.00	14	22.49	22.60	-14	15,977	-0.09%
2021/08/26	0.1	22.40	23	22.44	22.45	-22.9	16,008	-0.14%
2021/08/24	4	22.55	11	22.51	22.55	-7	16,090	-0.04%
2021/08/23	12	22.45	1	22.55	22.35	11	16,045	0.07%
2021/08/20	11	22.45	1	22.45	22.35	10	16,081	0.06%
2021/08/19	1	22.15	10	22.15	22.30	-9	16,144	-0.06%
2021/08/18	5	22.15	33	22.13	22.30	-28	15,964	-0.18%
2021/08/17	4.1	22.16	23	21.97	22.30	-18.9	15,900	-0.12%
2021/08/16	0	0.00	177	21.70	21.70	-177	15,513	-1.14%	大賣/鉅額交易
2021/08/13	8	21.58	6	21.59	21.65	2	16,457	0.01%
2021/08/12	5	21.50	0	0.00	21.55	5	16,734	0.03%
2021/08/11	1	21.70	6	21.80	21.80	-5	16,849	-0.03%
2021/08/10	0	0.00	2	21.75	21.85	-2	17,030	-0.01%
2021/08/09	0	0.00	6	21.25	21.40	-6	17,094	-0.04%
2021/08/06	1	21.50	0	0.00	21.45	1	17,339	0.01%
2021/08/05	16	21.50	2	21.50	21.55	14	17,850	0.08%
2021/08/04	2	21.40	0	0.00	21.45	2	18,453	0.01%
2021/08/03	7	21.46	0	0.00	21.55	7	18,878	0.04%
2021/07/30	8	21.50	0	0.00	21.60	8	19,314	0.04%
2021/07/29	22	21.78	1	21.70	21.70	21	19,327	0.11%
2021/07/28	2	21.60	0	0.00	21.75	2	19,507	0.01%
2021/07/26	3	21.87	0	0.00	21.85	3	20,249	0.01%
2021/07/23	3	21.85	0	0.00	21.90	3	20,511	0.01%
2021/07/22	1	21.80	0	0.00	22.00	1	20,972	0.00%
2021/07/21	6	22.03	2	22.00	22.00	4	21,041	0.02%
2021/07/20	1	22.00	1	22.00	22.05	0	21,251	0.00%
2021/07/19	1	22.05	1	22.05	22.05	0	22,468	0.00%
2021/07/16	1	22.05	0	0.00	22.15	1	23,230	0.00%
2021/07/14	9	22.23	2	22.05	22.20	7	23,724	0.03%
2021/07/13	4	22.19	1	22.10	22.20	3	23,976	0.01%
2021/07/12	1	22.10	0	0.00	22.10	1	24,047	0.00%
2021/07/09	9	22.07	3	22.05	22.10	6	24,178	0.02%
2021/07/08	5	22.20	0	0.00	22.30	5	24,248	0.02%
2021/07/07	7	22.25	11	22.32	22.30	-4	24,722	-0.02%
2021/07/06	8	22.33	19	22.42	22.45	-11	24,891	-0.04%
2021/07/05	2	22.18	0	0.00	22.25	2	25,062	0.01%
2021/07/02	6	22.11	0	0.00	22.05	6	25,366	0.02%
2021/07/01	23.1	22.05	9	22.34	22.00	14.1	25,664	0.05%
2021/06/30	0	0.00	2	22.35	22.35	-2	25,955	-0.01%
2021/06/29	10	22.04	0	0.00	22.05	10	26,300	0.04%
2021/06/28	54	22.05	2.6	22.06	22.00	51.4	27,021	0.19%
2021/06/25	10	22.12	9	22.13	22.05	1	28,652	0.00%
2021/06/24	3	22.10	15	22.11	22.10	-12	29,580	-0.04%
2021/06/23	1	22.10	40	22.15	22.10	-39	29,494	-0.13%
2021/06/22	113	22.38	3	22.33	22.30	110	29,422	0.37%	大買/鉅額交易
2021/06/18	2	23.03	2	23.05	23.05	0	29,234	0.00%
2021/06/17	2	23.05	0	0.00	23.05	2	29,140	0.01%
2021/06/16	15	22.68	5	22.60	23.00	10	29,508	0.03%
2021/06/15	16	22.43	5	22.44	22.50	11	29,564	0.04%
2021/06/11	6	22.78	0	0.00	22.65	6	29,429	0.02%
2021/06/10	1	22.65	20	22.75	22.85	-19	29,604	-0.06%
2021/06/09	29	22.94	2	23.10	22.95	27	29,422	0.09%
2021/06/08	6	23.15	0	0.00	23.15	6	29,258	0.02%
2021/06/07	1	23.05	1	23.00	23.05	0	29,400	0.00%
2021/06/04	5	23.28	0	0.00	23.20	5	29,270	0.02%
2021/06/02	2	23.15	0	0.00	23.10	2	29,417	0.01%
2021/05/31	1	23.40	2	23.35	23.45	-1	29,720	0.00%
2021/05/28	5	23.32	0	0.00	23.30	5	29,823	0.02%
2021/05/27	0	0.00	2	23.40	23.40	-2	30,018	-0.01%
2021/05/26	1	23.45	0	0.00	23.30	1	30,132	0.00%
2021/05/25	61	23.30	2	23.43	23.35	59	30,387	0.19%
2021/05/24	3	23.00	7	23.30	23.30	-4	30,466	-0.01%
2021/05/21	44	24.01	26	24.25	23.30	18	30,619	0.06%
2021/05/20	5	23.24	7	23.30	23.15	-2	29,730	-0.01%
2021/05/19	2	22.80	0	0.00	22.80	2	29,611	0.01%
2021/05/18	16	22.53	0	0.00	22.90	16	29,662	0.05%
2021/05/17	20	21.90	5	21.90	21.90	15	29,711	0.05%
2021/05/14	9	23.18	5	22.75	22.70	4	29,477	0.01%
2021/05/13	1	22.00	5	22.88	22.95	-4	29,414	-0.01%
2021/05/12	8	22.21	17	22.73	22.35	-9	28,977	-0.03%
2021/05/11	4	23.63	0	0.00	23.50	4	28,510	0.01%
2021/05/10	2	24.15	0	0.00	24.30	2	28,151	0.01%
2021/05/07	6	24.10	8	24.24	24.55	-2	28,250	-0.01%
2021/05/06	6	24.43	3	24.25	24.30	3	28,595	0.01%
2021/05/05	12	23.89	2	24.00	23.90	10	28,795	0.03%
2021/05/04	7	23.58	29	23.67	23.50	-22	28,742	-0.08%
2021/05/03	2	24.45	5	24.60	24.35	-3	28,422	-0.01%
2021/04/29	0	0.00	3	25.00	25.00	-3	28,268	-0.01%
2021/04/28	38	24.98	71	25.18	24.90	-33	28,069	-0.12%
2021/04/27	7	24.74	17	24.62	24.65	-10	28,040	-0.04%
2021/04/26	94	24.79	42	24.73	24.75	52	27,948	0.19%
2021/04/23	103	24.66	6	24.52	24.80	97	27,869	0.35%	大買/
2021/04/22	12	27.54	54	27.56	27.40	-42	27,381	-0.15%
2021/04/21	3	27.60	7	27.76	27.80	-4	26,955	-0.01%
2021/04/20	14	27.58	12	27.78	27.75	2	26,708	0.01%
2021/04/19	201	27.60	5	27.70	27.55	196	26,542	0.74%	大買/鉅額交易
2021/04/16	23	27.04	13	27.09	27.15	10	26,408	0.04%
2021/04/15	153	26.79	13.3	26.79	26.70	139.7	26,404	0.53%	大買/鉅額交易
2021/04/14	7	26.89	16	26.70	26.70	-9	26,325	-0.03%
2021/04/13	22	27.10	1	26.70	26.80	21	26,419	0.08%
2021/04/12	3	27.27	1	27.20	27.20	2	26,390	0.01%
2021/04/09	0	0.00	34	27.25	27.20	-34	26,267	-0.13%
2021/04/08	7	27.21	55	27.28	27.15	-48	26,006	-0.18%
2021/04/07	28	27.04	0	0.00	27.10	28	25,692	0.11%
2021/04/06	44	27.21	1	27.15	27.05	43	25,436	0.17%
2021/04/01	14	26.91	27	27.03	27.25	-13	24,961	-0.05%
2021/03/31	12	27.11	27	27.11	26.70	-15	24,340	-0.06%
2021/03/30	35	26.66	21.1	26.69	27.00	13.9	23,516	0.06%
2021/03/29	5	25.83	26	25.92	26.10	-21	21,800	-0.10%
2021/03/26	0	0.00	5	23.70	23.75	-5	20,833	-0.02%
2021/03/25	6	23.52	15	23.58	23.70	-9	20,876	-0.04%
2021/03/24	2	23.95	1	24.10	23.95	1	20,905	0.00%
2021/03/23	0	0.00	1	23.95	24.00	-1	20,979	0.00%
2021/03/22	2	23.55	10	23.50	23.65	-8	21,013	-0.04%
2021/03/19	15	24.12	14	24.06	23.85	1	20,917	0.00%
2021/03/18	40	23.68	3	23.63	23.70	37	20,499	0.18%
2021/03/17	1	23.25	4	23.30	23.30	-3	20,434	-0.01%
2021/03/16	15	23.30	13	23.24	23.30	2	20,650	0.01%
2021/03/15	2	22.80	15	22.80	22.95	-13	20,508	-0.06%
2021/03/12	0	0.00	47	22.81	22.90	-47	21,108	-0.22%
2021/03/11	0	0.00	1	22.85	22.95	-1	21,545	0.00%
2021/03/10	1	22.70	2	22.70	22.70	-1	21,436	0.00%
2021/03/09	2	22.50	9	22.64	22.70	-7	21,439	-0.03%
2021/03/08	0	0.00	3	22.50	22.40	-3	21,301	-0.01%
2021/03/05	1	21.90	10	22.10	22.40	-9	21,213	-0.04%
2021/03/04	7	22.34	5	22.60	22.20	2	21,379	0.01%
2021/03/03	0	0.00	1	22.30	22.60	-1	21,278	0.00%
2021/03/02	2	22.40	21	22.34	22.20	-19	21,078	-0.09%
2021/02/26	1	21.90	3	21.88	22.20	-2	20,763	-0.01%
2021/02/25	6	22.04	25	22.14	22.30	-19	20,441	-0.09%
2021/02/24	6	21.97	7	21.94	21.90	-1	20,294	0.00%
2021/02/23	1	21.65	1	21.80	21.75	0	20,153	0.00%
2021/02/22	15	21.91	17	21.85	21.80	-2	19,945	-0.01%
2021/02/19	3	21.68	0	0.00	21.85	3	19,837	0.02%
2021/02/18	6	21.62	0	0.00	21.90	6	19,673	0.03%
2021/02/17	16	21.78	1	21.85	21.75	15	19,633	0.08%
2021/02/05	5	21.85	0	0.00	21.90	5	19,297	0.03%
2021/02/04	15	21.92	0	0.00	21.80	15	19,223	0.08%
2021/02/03	0	0.00	3	21.78	21.80	-3	19,168	-0.02%
2021/02/02	1	21.90	0	0.00	21.50	1	19,207	0.01%
2021/02/01	0	0.00	1	21.30	21.35	-1	19,073	-0.01%
2021/01/29	6	21.89	45	21.71	21.45	-39	18,945	-0.21%
2021/01/28	18	22.05	27	22.12	22.15	-9	18,567	-0.05%
2021/01/27	14	21.93	5	21.96	21.80	9	17,970	0.05%
2021/01/26	2	21.45	3	21.52	21.40	-1	17,454	-0.01%
2021/01/22	11	20.88	6	21.10	21.30	5	17,126	0.03%
2021/01/21	0	0.00	8	20.85	20.80	-8	17,116	-0.05%
2021/01/20	21	21.09	33.2	21.06	20.80	-12.2	17,063	-0.07%
2021/01/19	6	21.63	8	21.57	21.50	-2	16,553	-0.01%
2021/01/18	3	21.45	6	21.72	21.55	-3	16,285	-0.02%
2021/01/15	90	22.75	17	22.57	22.25	73	15,964	0.46%
2021/01/14	5	22.07	3	22.05	22.25	2	15,247	0.01%
2021/01/13	12	21.81	113	21.83	21.80	-101	14,793	-0.68%	大賣/鉅額交易
2021/01/12	110	21.84	313	21.66	21.65	-203	14,595	-1.39%	大買/大賣/鉅額交易
2021/01/11	18	21.64	2	21.73	21.80	16	14,313	0.11%
2021/01/08	1	20.90	27	21.11	21.50	-26	14,022	-0.19%
2021/01/07	11	21.10	10	21.15	21.00	1	13,760	0.01%
2021/01/06	7	21.31	79	21.28	21.05	-72	13,606	-0.53%
2021/01/05	12	21.55	8	21.21	21.55	4	13,173	0.03%
2021/01/04	3	20.90	5	20.95	20.80	-2	12,853	-0.02%
2020/12/31	0	0.00	2	20.70	20.70	-2	12,794	-0.02%
2020/12/30	1	20.75	0	0.00	20.90	1	12,734	0.01%
2020/12/29	0	0.00	11	20.76	20.95	-11	12,693	-0.09%
2020/12/28	2	20.80	16	20.80	20.80	-14	12,620	-0.11%
2020/12/25	0	0.00	2	20.50	20.60	-2	12,638	-0.02%
2020/12/24	4	20.48	1	20.60	20.40	3	12,651	0.02%
2020/12/23	20	20.43	0	0.00	20.30	20	12,625	0.16%
2020/12/22	3	20.48	0	0.00	20.45	3	12,649	0.02%
2020/12/21	1	20.65	12	20.50	20.50	-11	12,678	-0.09%
2020/12/17	1	20.85	7	20.95	21.00	-6	12,419	-0.05%
2020/12/16	0	0.00	12	20.71	20.85	-12	12,187	-0.10%
2020/12/15	11	20.73	11	20.50	20.50	0	12,107	0.00%
2020/12/14	10	20.70	4	20.73	20.60	6	11,954	0.05%
2020/12/11	0.2	20.00	0	0.00	20.45	0.2	11,827	0.00%
2020/12/10	262	20.55	54	20.40	20.50	208	11,771	1.77%	大買/鉅額交易
2020/12/09	0	0.00	7	20.38	20.50	-7	11,429	-0.06%
2020/12/08	36	20.41	41	20.37	20.35	-5	11,188	-0.04%
2020/12/07	74	19.91	16	19.90	20.10	58	10,549	0.55%
2020/12/04	1	19.65	1.1	19.64	19.55	-0.1	10,110	0.00%
2020/12/03	1	19.35	5	19.43	19.45	-4	9,979	-0.04%
2020/12/02	1	19.35	5	19.35	19.35	-4	9,941	-0.04%
2020/12/01	16	19.16	10.1	19.25	19.30	5.9	9,993	0.06%
2020/11/30	2	19.15	0	0.00	19.30	2	10,289	0.02%
2020/11/27	8	19.31	10	19.30	19.25	-2	10,617	-0.02%
2020/11/25	1	19.60	2	19.50	19.55	-1	10,762	-0.01%
2020/11/24	0	0.00	2	19.68	19.60	-2	10,785	-0.02%
2020/11/23	0	0.00	1	19.65	19.70	-1	10,790	-0.01%
2020/11/20	0	0.00	12.1	19.50	19.55	-12.1	10,704	-0.11%
2020/11/19	0	0.00	1	19.50	19.50	-1	10,855	-0.01%
2020/11/18	0	0.00	21	19.52	19.55	-21	10,804	-0.19%
2020/11/16	0	0.00	15	19.27	19.40	-15	11,036	-0.14%
2020/11/13	1	19.10	0	0.00	19.10	1	10,936	0.01%
2020/11/12	5	19.05	0	0.00	19.10	5	10,938	0.05%
2020/11/11	0	0.00	2	19.25	19.35	-2	10,973	-0.02%
2020/11/10	17	18.92	5	18.96	19.10	12	10,799	0.11%
2020/11/09	2	18.75	0	0.00	18.95	2	10,688	0.02%
2020/11/06	0	0.00	2	18.88	18.90	-2	10,631	-0.02%
2020/11/05	2	18.70	0	0.00	18.85	2	10,731	0.02%
2020/11/03	1	18.75	3	18.75	18.75	-2	10,939	-0.02%
2020/11/02	0	0.00	2	18.68	18.65	-2	11,041	-0.02%
2020/10/29	0	0.00	10	18.88	18.95	-10	11,114	-0.09%
2020/10/28	17	18.74	20	18.74	18.75	-3	11,010	-0.03%
2020/10/27	3	18.60	0	0.00	18.60	3	11,111	0.03%
2020/10/26	1	18.60	0	0.00	18.65	1	11,163	0.01%
2020/10/23	2	18.55	0	0.00	18.60	2	11,203	0.02%
2020/10/22	5	18.53	0	0.00	18.50	5	11,314	0.04%
2020/10/21	1	18.55	0	0.00	18.50	1	11,217	0.01%
2020/10/20	1	18.55	0	0.00	18.60	1	11,280	0.01%
2020/10/19	2	18.58	0	0.00	18.55	2	11,369	0.02%
2020/10/16	15	18.62	0	0.00	18.55	15	11,463	0.13%
2020/10/15	21	18.82	0	0.00	18.70	21	11,616	0.18%
2020/10/14	0	0.00	6	18.85	18.95	-6	11,855	-0.05%
2020/10/13	6	18.74	11	18.80	18.70	-5	12,644	-0.04%
2020/10/12	28	18.73	10.1	18.65	18.70	17.9	13,454	0.13%
2020/10/08	13	18.89	0	0.00	18.85	13	13,774	0.09%
2020/10/06	6	19.00	2	19.10	19.00	4	14,320	0.03%
2020/10/05	3	18.98	0	0.00	18.90	3	14,469	0.02%
2020/09/29	0	0.00	2	19.30	19.35	-2	14,990	-0.01%
2020/09/28	1	18.95	0	0.00	19.30	1	15,118	0.01%
2020/09/25	5	19.05	5	18.90	18.90	0	15,290	0.00%
2020/09/24	4	18.90	1	18.95	18.80	3	15,362	0.02%
2020/09/23	1	19.10	0	0.00	19.15	1	15,432	0.01%
2020/09/22	0	0.00	11	19.19	19.10	-11	15,484	-0.07%
2020/09/21	3	19.47	0	0.00	19.35	3	15,530	0.02%
2020/09/18	0	0.00	2	19.50	19.70	-2	15,606	-0.01%
2020/09/17	5	19.40	12	19.40	19.40	-7	15,581	-0.04%
2020/09/16	18	19.50	40	19.60	19.35	-22	15,678	-0.14%
2020/09/15	8	19.49	1	19.40	19.45	7	15,849	0.04%
2020/09/14	120	19.18	0	0.00	19.15	120	15,963	0.75%	大買/鉅額交易
2020/09/11	1	19.10	0	0.00	19.15	1	16,078	0.01%
2020/09/10	1	19.15	2	19.15	19.10	-1	16,183	-0.01%
2020/09/09	0	0.00	1	18.95	19.00	-1	16,241	-0.01%
2020/09/08	2	19.10	0	0.00	19.20	2	16,220	0.01%
2020/09/07	1	19.20	0	0.00	19.10	1	16,361	0.01%
2020/09/04	1	19.20	2	19.10	19.20	-1	16,455	-0.01%
2020/09/03	14	19.45	106	19.73	19.25	-92	16,475	-0.56%	大賣/
2020/09/02	200	19.30	35.6	19.38	19.60	164.4	16,239	1.01%	大買/鉅額交易
2020/09/01	15	18.68	18	18.76	18.85	-3	15,781	-0.02%
2020/08/31	4	18.50	0	0.00	18.50	4	15,761	0.03%
2020/08/28	2	18.75	0	0.00	18.85	2	15,639	0.01%
2020/08/27	6	19.00	11	18.95	18.90	-5	15,778	-0.03%
2020/08/25	0	0.00	8	18.88	18.80	-8	15,912	-0.05%
2020/08/21	2	18.35	0	0.00	18.40	2	16,093	0.01%
2020/08/20	2	18.43	16	18.42	18.35	-14	15,943	-0.09%
2020/08/19	2	18.65	0	0.00	18.60	2	15,746	0.01%
2020/08/18	0	0.00	15	18.68	18.75	-15	15,642	-0.10%
2020/08/17	3	18.62	0	0.00	18.70	3	15,667	0.02%
2020/08/14	0	0.00	3	18.60	18.65	-3	15,663	-0.02%
2020/08/13	10	18.73	0	0.00	18.60	10	15,700	0.06%
2020/08/12	0	0.00	0.1	18.75	18.65	-0.1	15,674	0.00%
2020/08/10	0	0.00	10	18.93	19.00	-10	15,801	-0.06%
2020/08/07	3	18.65	0	0.00	18.70	3	15,840	0.02%
2020/08/06	2	18.68	0	0.00	18.75	2	15,887	0.01%
2020/08/05	5	18.60	15	18.64	18.60	-10	15,880	-0.06%
2020/08/04	1	18.45	20	18.55	18.45	-19	15,828	-0.12%
2020/08/03	5	18.55	0	0.00	18.35	5	15,804	0.03%
2020/07/31	0	0.00	1	18.65	18.65	-1	15,733	-0.01%
2020/07/30	5	18.30	3	18.40	18.45	2	15,632	0.01%
2020/07/29	5	18.41	0	0.00	18.25	5	15,560	0.03%
2020/07/28	2	18.35	0	0.00	18.30	2	15,654	0.01%
2020/07/27	3	18.42	3	18.48	18.35	0	15,768	0.00%
2020/07/24	2	18.60	1	18.70	18.45	1	15,856	0.01%
2020/07/23	2	18.80	9	18.75	18.75	-7	15,887	-0.04%
2020/07/22	1	18.85	2	18.83	18.85	-1	15,949	-0.01%
2020/07/21	2	18.70	8	18.80	18.85	-6	15,918	-0.04%
2020/07/20	4	18.43	1	18.50	18.50	3	15,865	0.02%
2020/07/17	15	18.44	0	0.00	18.40	15	15,815	0.09%
2020/07/16	20	20.10	2	20.08	20.00	18	15,249	0.12%
2020/07/15	10	20.25	4	20.30	20.20	6	14,580	0.04%
2020/07/14	26	20.33	1	20.35	20.10	25	14,213	0.18%
2020/07/13	0	0.00	1	20.25	20.25	-1	14,007	-0.01%
2020/07/10	1	20.00	0	0.00	20.00	1	13,953	0.01%
2020/07/09	7	20.33	2	20.40	20.15	5	13,924	0.04%
2020/07/08	1	20.25	0	0.00	20.40	1	13,653	0.01%
2020/07/07	8	20.00	2	20.03	20.05	6	13,266	0.05%
2020/07/06	1	20.00	9	19.99	20.05	-8	13,210	-0.06%
2020/07/03	10	20.00	10	19.80	19.80	0	13,180	0.00%
2020/07/02	5	19.75	1	19.85	19.95	4	13,274	0.03%
2020/06/30	1	19.25	20	19.30	19.25	-19	13,330	-0.14%
2020/06/24	2	19.45	4	19.48	19.45	-2	13,556	-0.01%
2020/06/22	11	19.15	178	19.25	19.20	-167	13,556	-1.23%	大賣/鉅額交易
2020/06/19	3	19.67	11	19.55	19.50	-8	13,614	-0.06%
2020/06/18	3	19.60	11	19.55	19.55	-8	13,515	-0.06%
2020/06/17	11	19.35	1	19.40	19.35	10	13,523	0.07%
2020/06/16	1	19.15	23	19.16	19.15	-22	13,735	-0.16%
2020/06/15	2	19.05	0	0.00	18.90	2	14,173	0.01%
2020/06/11	1	19.10	1	19.25	19.10	0	14,618	0.00%
2020/06/08	0	0.00	2	19.20	19.20	-2	15,383	-0.01%
2020/06/05	0	0.00	10	19.10	19.10	-10	15,240	-0.07%
2020/06/04	2	19.08	20	19.05	19.05	-18	15,404	-0.12%
2020/06/01	30	18.93	4	19.00	18.90	26	15,699	0.17%
2020/05/29	0	0.00	10	19.10	19.10	-10	15,590	-0.06%
2020/05/28	15	18.42	1	18.60	18.40	14	15,346	0.09%
2020/05/27	5	18.65	0	0.00	18.65	5	15,425	0.03%
2020/05/22	1	18.40	0	0.00	18.40	1	15,530	0.01%
2020/05/20	5	18.46	0	0.00	18.50	5	15,472	0.03%
2020/05/19	15	18.60	0	0.00	18.50	15	15,477	0.10%
2020/05/15	3	18.50	3	18.45	18.45	0	15,571	0.00%
2020/05/14	17	18.66	13	18.65	18.60	4	15,371	0.03%
2020/05/13	20	19.00	0	0.00	19.00	20	15,291	0.13%
2020/05/12	1	18.95	0	0.00	18.80	1	15,227	0.01%
2020/05/11	1	18.95	0	0.00	18.80	1	15,188	0.01%
2020/05/08	0	0.00	3	18.95	18.80	-3	15,081	-0.02%
2020/05/07	3	18.70	2	18.75	18.70	1	15,020	0.01%
2020/05/06	0	0.00	10	18.80	18.65	-10	14,995	-0.07%
2020/05/04	11	18.60	0	0.00	18.60	11	14,921	0.07%
2020/04/30	9	19.04	0	0.00	19.10	9	14,818	0.06%
2020/04/29	7	19.05	1	19.00	19.10	6	14,753	0.04%
2020/04/28	0	0.00	1	18.95	18.95	-1	14,786	-0.01%
2020/04/27	0	0.00	1	18.90	18.90	-1	15,015	-0.01%
2020/04/24	5	18.60	0	0.00	18.55	5	14,964	0.03%
2020/04/23	20	18.70	20	18.65	18.75	0	14,936	0.00%
2020/04/22	3	18.30	13	18.45	18.70	-10	14,782	-0.07%
2020/04/21	12	18.31	21	18.55	18.45	-9	14,599	-0.06%
2020/04/20	34	18.66	10	18.70	18.70	24	14,385	0.17%
2020/04/17	6	18.86	25	18.85	18.70	-19	14,279	-0.13%
2020/04/16	12	18.62	10	18.80	18.85	2	14,118	0.01%
2020/04/15	1	18.85	39	18.76	18.85	-38	13,974	-0.27%
2020/04/14	1	18.40	15	18.58	18.55	-14	13,737	-0.10%
2020/04/13	10	18.30	0	0.00	18.35	10	13,580	0.07%
2020/04/10	24	18.34	0	0.00	18.30	24	13,588	0.18%
2020/04/09	0	0.00	5	18.20	18.30	-5	13,617	-0.04%
2020/04/08	0	0.00	33	18.14	18.10	-33	13,490	-0.24%
2020/04/07	16	18.00	35	18.27	18.10	-19	13,391	-0.14%
2020/04/06	50	17.99	10	17.95	18.10	40	13,184	0.30%
2020/04/01	0	0.00	3	17.63	17.75	-3	12,974	-0.02%
2020/03/31	3	17.67	1	17.85	17.30	2	12,808	0.02%
2020/03/30	0	0.00	2	17.20	17.30	-2	12,491	-0.02%
2020/03/27	1	17.40	1	17.30	17.40	0	12,423	0.00%
2020/03/25	33	17.20	6	17.10	17.15	27	12,456	0.22%
2020/03/24	0	0.00	5	16.60	16.40	-5	12,272	-0.04%
2020/03/23	4	15.58	0	0.00	15.50	4	12,403	0.03%
2020/03/20	3	16.08	14	16.19	16.20	-11	12,425	-0.09%
2020/03/19	3	15.85	29	15.94	15.70	-26	12,163	-0.21%
2020/03/18	0	0.00	14	16.45	16.50	-14	11,735	-0.12%
2020/03/17	4	16.58	7	16.56	16.50	-3	11,487	-0.03%
2020/03/16	0	0.00	5	17.00	16.75	-5	11,272	-0.04%
2020/03/13	15	16.52	0	0.00	17.10	15	11,112	0.13%
2020/03/12	1	17.20	0	0.00	17.20	1	10,597	0.01%
2020/03/10	22	17.68	13	17.70	17.90	9	10,250	0.09%
2020/03/09	8	17.93	0	0.00	17.90	8	10,060	0.08%
2020/03/06	9	18.03	6	18.07	18.05	3	9,760	0.03%
2020/03/05	9	18.15	1	18.20	18.15	8	9,657	0.08%
2020/03/03	12	18.19	0	0.00	18.15	12	9,605	0.12%
2020/03/02	9	18.10	0	0.00	18.10	9	9,672	0.09%
2020/02/27	2	18.30	3	18.30	18.45	-1	10,656	-0.01%
2020/02/26	15	18.15	10	18.25	18.40	5	10,624	0.05%
2020/02/25	2	18.20	0	0.00	18.20	2	10,569	0.02%
2020/02/24	2	18.30	0	0.00	18.30	2	10,610	0.02%
2020/02/21	0	0.00	70	18.43	18.45	-70	10,687	-0.66%
2020/02/20	19	18.35	15	18.40	18.40	4	10,780	0.04%
2020/02/19	2	18.35	0	0.00	18.35	2	10,867	0.02%
2020/02/18	13	18.36	1	18.40	18.40	12	10,882	0.11%
2020/02/14	1	18.55	55	18.62	18.55	-54	10,987	-0.49%
2020/02/12	5	18.45	308	18.55	18.55	-303	11,234	-2.70%	大賣/鉅額交易
2020/02/11	110	18.45	508	18.46	18.40	-398	11,281	-3.53%	大買/大賣/鉅額交易
2020/02/07	4	18.50	1	18.50	18.55	3	11,651	0.03%
2020/02/06	5	18.46	0	0.00	18.60	5	12,424	0.04%
2020/02/05	6	18.36	0	0.00	18.40	6	12,620	0.05%
2020/02/04	1	18.30	0	0.00	18.40	1	12,713	0.01%
2020/02/03	5	18.10	2	18.00	18.15	3	12,822	0.02%
2020/01/31	6	18.40	0	0.00	18.35	6	12,770	0.05%
2020/01/30	2	18.40	0	0.00	18.35	2	12,702	0.02%
2020/01/20	2	19.10	10	19.11	19.10	-8	12,399	-0.06%
2020/01/17	0	0.00	2	18.95	19.00	-2	12,351	-0.02%
2020/01/16	5	18.85	0	0.00	18.95	5	12,359	0.04%
2020/01/15	0	0.00	1	19.00	19.00	-1	12,507	-0.01%
2020/01/14	10	18.90	0	0.00	18.95	10	12,613	0.08%
2020/01/10	20	18.75	1	18.75	18.75	19	12,688	0.15%
2020/01/09	0	0.00	3	18.75	18.80	-3	12,872	-0.02%
2020/01/08	1	18.65	0	0.00	18.60	1	13,033	0.01%
2020/01/07	3	18.90	33.2	18.80	18.75	-30.2	13,095	-0.23%
2020/01/03	0	0.00	3	18.95	18.90	-3	13,223	-0.02%
2019/12/31	1	18.95	6	18.86	18.85	-5	13,362	-0.04%
2019/12/27	0	0.00	7	19.00	19.00	-7	13,303	-0.05%
2019/12/26	1	19.00	0.2	18.95	19.00	0.8	13,305	0.01%
2019/12/19	0	0.00	2	18.90	18.95	-2	13,215	-0.02%
2019/12/18	3	18.85	0	0.00	19.00	3	13,142	0.02%
2019/12/12	0	0.00	2.2	18.70	18.75	-2.2	12,662	-0.02%
2019/12/11	0	0.00	2	18.80	18.70	-2	12,643	-0.02%
2019/12/10	0	0.00	8	18.70	18.75	-8	12,621	-0.06%
2019/12/06	1	18.90	0	0.00	18.85	1	12,692	0.01%
2019/12/05	0	0.00	2	18.85	18.90	-2	12,656	-0.02%
2019/12/03	0	0.00	1	18.65	18.80	-1	12,693	-0.01%
2019/12/02	2	18.60	3	18.70	18.70	-1	12,720	-0.01%
2019/11/29	6	18.78	1	18.80	18.80	5	12,669	0.04%
2019/11/27	0	0.00	21	18.84	18.70	-21	12,805	-0.16%
2019/11/26	5	18.90	0	0.00	18.75	5	12,767	0.04%
2019/11/25	6	18.84	0	0.00	18.90	6	11,634	0.05%
2019/11/22	0	0.00	10	18.85	18.90	-10	11,714	-0.09%
2019/11/21	0	0.00	20	18.90	18.90	-20	11,761	-0.17%
2019/11/20	3	18.97	40	18.95	19.00	-37	11,701	-0.32%
2019/11/19	0	0.00	6	18.93	18.90	-6	11,818	-0.05%
2019/11/18	0	0.00	1	18.90	18.90	-1	11,891	-0.01%
2019/11/15	15	18.55	10	18.59	18.55	5	11,897	0.04%
2019/11/14	1	18.30	20	18.52	18.50	-19	11,920	-0.16%
2019/11/13	7	18.39	0	0.00	18.30	7	12,032	0.06%
2019/11/12	5	18.47	0	0.00	18.45	5	12,326	0.04%
2019/11/11	2	18.65	10	18.60	18.65	-8	12,307	-0.06%
2019/11/08	6	18.80	2	18.75	18.80	4	12,197	0.03%
2019/11/07	15	18.70	0	0.00	18.70	15	12,095	0.12%
2019/11/06	32	18.88	0	0.00	18.70	32	11,995	0.27%
2019/11/05	61	19.05	189	19.05	19.05	-128	11,818	-1.08%	大賣/鉅額交易
2019/11/04	2	18.35	1	18.30	18.50	1	11,147	0.01%
2019/11/01	2	18.20	0	0.00	18.20	2	11,000	0.02%
2019/10/31	0	0.00	10.3	18.15	18.20	-10.3	11,039	-0.09%
2019/10/29	1	18.20	3	18.20	18.25	-2	10,925	-0.02%
2019/10/28	1	18.20	0	0.00	18.30	1	10,823	0.01%
2019/10/25	1	18.15	2	18.25	18.30	-1	10,722	-0.01%
2019/10/24	1	18.20	0	0.00	18.25	1	10,714	0.01%
2019/10/23	0	0.00	1	18.35	18.25	-1	10,716	-0.01%
2019/10/22	1	18.25	66	18.20	18.10	-65	10,629	-0.61%
2019/10/21	0	0.00	14	18.01	18.10	-14	10,523	-0.13%
2019/10/17	3	17.78	0	0.00	17.90	3	10,518	0.03%
2019/10/16	3	17.85	0	0.00	17.85	3	10,294	0.03%
2019/10/15	7	17.80	0	0.00	17.80	7	10,153	0.07%
2019/10/14	2	17.90	0	0.00	17.90	2	10,099	0.02%
2019/10/09	2	17.75	1	17.70	17.70	1	10,220	0.01%
2019/10/07	5	17.79	0	0.00	17.80	5	10,323	0.05%
2019/10/04	9	17.86	0	0.00	17.90	9	10,315	0.09%
2019/10/03	13	17.85	1	17.90	17.90	12	10,373	0.12%
2019/09/27	16	18.03	0	0.00	17.90	16	10,344	0.15%
2019/09/26	12	18.10	0	0.00	18.05	12	10,328	0.12%
2019/09/25	0	0.00	12	18.15	18.10	-12	10,315	-0.12%
2019/09/24	0	0.00	3	18.30	18.30	-3	10,386	-0.03%
2019/09/23	2	18.05	0	0.00	18.15	2	10,332	0.02%
2019/09/20	74	18.13	0	0.00	18.05	74	10,415	0.71%
2019/09/19	1	18.15	25	18.15	18.20	-24	10,277	-0.23%
2019/09/18	2	18.30	2	18.30	18.30	0	10,329	0.00%
2019/09/17	1	18.25	0	0.00	18.30	1	10,361	0.01%
2019/09/16	13	18.25	1	18.35	18.35	12	10,594	0.11%
2019/09/12	20	18.31	13	18.38	18.40	7	10,709	0.07%
2019/09/11	1	18.10	0	0.00	18.20	1	10,735	0.01%
2019/09/10	1	18.15	0	0.00	18.10	1	10,699	0.01%
2019/09/09	5	18.22	1	18.25	18.25	4	10,562	0.04%
2019/09/06	4	18.15	0	0.00	18.20	4	10,503	0.04%
2019/09/05	0	0.00	5	18.25	18.10	-5	10,408	-0.05%
2019/09/04	4	17.85	0	0.00	18.00	4	10,261	0.04%
2019/09/03	6	17.98	0	0.00	17.90	6	10,260	0.06%
2019/09/02	0	0.00	5	18.05	18.05	-5	10,403	-0.05%
2019/08/30	6	17.88	5	17.95	17.95	1	10,282	0.01%
2019/08/29	0	0.00	1	17.80	17.80	-1	10,150	-0.01%
2019/08/28	5	17.55	0	0.00	17.65	5	10,077	0.05%
2019/08/27	1	17.60	0	0.00	17.60	1	10,051	0.01%
2019/08/26	165	17.55	0	0.00	17.50	165	10,022	1.65%	大買/鉅額交易
2019/08/23	1	17.50	5	17.65	17.70	-4	10,014	-0.04%
2019/08/22	7	17.46	0	0.00	17.50	7	10,016	0.07%
2019/08/21	3	17.65	0	0.00	17.55	3	10,063	0.03%
2019/08/20	13	17.78	0	0.00	17.65	13	9,838	0.13%
2019/08/19	5	17.85	10	17.85	17.80	-5	9,671	-0.05%
2019/08/16	18	17.75	10	17.85	17.85	8	9,614	0.08%
2019/08/15	34	17.72	0	0.00	17.65	34	9,373	0.36%
2019/08/14	1	18.20	0	0.00	18.15	1	9,001	0.01%
2019/08/08	0	0.00	5	18.50	18.60	-5	8,871	-0.06%
2019/08/06	4	18.43	0	0.00	18.55	4	9,133	0.04%
2019/08/05	1	18.60	2	18.65	18.60	-1	9,144	-0.01%
2019/08/02	4	18.80	0	0.00	18.85	4	9,185	0.04%
2019/07/31	1	19.10	0	0.00	19.10	1	9,115	0.01%
2019/07/30	0	0.00	3	19.20	19.25	-3	9,084	-0.03%
2019/07/29	1	19.10	0	0.00	19.25	1	9,269	0.01%
2019/07/26	10	19.20	0	0.00	19.15	10	9,295	0.11%
2019/07/25	1	19.30	1	19.45	19.45	0	9,238	0.00%
2019/07/22	24	19.09	1	19.05	19.05	23	9,252	0.25%
2019/07/19	2	19.25	0	0.00	19.20	2	9,203	0.02%
2019/07/17	1	19.35	0	0.00	19.30	1	9,302	0.01%
2019/07/12	0	0.00	25	20.49	20.45	-25	9,324	-0.27%
2019/07/09	0	0.00	3	20.28	20.30	-3	9,387	-0.03%
2019/07/05	2	20.50	0	0.00	20.50	2	9,376	0.02%
2019/07/01	1	20.50	62	20.55	20.50	-61	9,702	-0.63%
2019/06/27	20	20.25	0	0.00	20.25	20	9,603	0.21%
2019/06/26	0	0.00	0	20.15	20.20	0	9,611	0.00%
2019/06/25	1	20.00	0	0.00	20.00	1	9,611	0.01%
2019/06/24	0	0.00	2	20.20	20.15	-2	9,640	-0.02%
2019/06/21	2	20.20	4	20.15	20.15	-2	9,617	-0.02%
2019/06/20	1	20.05	7	20.09	20.00	-6	9,600	-0.06%
2019/06/19	5	19.95	8	19.98	20.00	-3	9,485	-0.03%
2019/06/17	0	0.00	1	19.80	19.80	-1	9,375	-0.01%
2019/06/13	0	0.00	5	19.80	19.90	-5	9,478	-0.05%
2019/06/12	9	19.90	50	19.90	19.85	-41	9,693	-0.42%
2019/06/11	1	19.90	1	19.90	19.95	0	9,714	0.00%
2019/06/10	0	0.00	11	19.85	19.85	-11	9,677	-0.11%
2019/06/05	0	0.00	1	19.70	19.60	-1	9,583	-0.01%
2019/06/04	0	0.00	3	19.53	19.50	-3	9,617	-0.03%
2019/06/03	0	0.00	1	19.50	19.45	-1	9,660	-0.01%
2019/05/31	1	19.55	1	19.65	19.65	0	9,709	0.00%
2019/05/28	1	19.10	0	0.00	19.05	1	10,020	0.01%
2019/05/23	2	18.95	0	0.00	19.00	2	10,196	0.02%
2019/05/22	9	19.00	0	0.00	18.95	9	10,146	0.09%
2019/05/17	1	18.80	1	18.85	18.80	0	10,205	0.00%
2019/05/16	2	18.90	0	0.00	18.75	2	10,203	0.02%
2019/05/15	2	18.85	0	0.00	18.85	2	10,200	0.02%
2019/05/14	7	19.00	0	0.00	19.10	7	10,188	0.07%
2019/05/13	2	19.20	1	19.25	19.20	1	10,044	0.01%
2019/05/10	2	19.40	1	19.50	19.50	1	10,174	0.01%
2019/05/09	1	19.55	0	0.00	19.35	1	10,223	0.01%
2019/05/08	2	19.65	1	19.65	19.65	1	10,250	0.01%
2019/05/07	1	19.70	0	0.00	19.90	1	10,474	0.01%
2019/05/06	4	19.61	0	0.00	19.60	4	10,626	0.04%
2019/05/03	0	0.00	4	20.00	20.00	-4	10,420	-0.04%
2019/05/02	1	19.90	0	0.00	19.90	1	10,420	0.01%
2019/04/30	0	0.00	20	19.75	19.95	-20	10,445	-0.19%
2019/04/29	10	19.85	0	0.00	19.90	10	10,433	0.10%
2019/04/26	2	19.75	0	0.00	19.85	2	10,405	0.02%
2019/04/23	10	19.60	0	0.00	19.70	10	10,416	0.10%
2019/04/22	1	19.80	5	19.70	19.70	-4	10,346	-0.04%
2019/04/19	10	19.60	165	19.66	19.60	-155	10,338	-1.50%	大賣/鉅額交易
2019/04/18	1	19.50	23	19.51	19.60	-22	10,344	-0.21%
2019/04/17	0	0.00	1	19.45	19.50	-1	10,327	-0.01%
2019/04/16	185	19.35	0	0.00	19.35	185	10,112	1.83%	大買/鉅額交易
2019/04/15	21	19.35	0	0.00	19.45	21	10,097	0.21%
2019/04/12	5	19.25	0	0.00	19.25	5	10,076	0.05%
2019/04/10	0	0.00	1	19.55	19.55	-1	10,053	-0.01%
2019/04/09	1	19.40	0	0.00	19.50	1	9,955	0.01%
2019/04/08	0	0.00	101	19.49	19.50	-101	9,935	-1.02%	大賣/鉅額交易
2019/04/03	1	19.15	68	19.15	19.15	-67	9,729	-0.69%
2019/04/02	1	19.05	72	19.10	19.10	-71	9,683	-0.73%
2019/04/01	2	19.05	2	19.05	19.05	0	9,660	0.00%
2019/03/29	0	0.00	3	19.15	19.15	-3	9,531	-0.03%
2019/03/27	3	19.00	8	19.05	19.00	-5	9,500	-0.05%
2019/03/26	1	18.85	1	18.95	18.90	0	9,466	0.00%
2019/03/25	44	18.73	34	18.80	18.85	10	9,456	0.11%
2019/03/22	4	19.05	0	0.00	19.10	4	9,221	0.04%
2019/03/21	1	19.00	10	19.00	19.00	-9	9,203	-0.10%
2019/03/20	33	19.00	0	0.00	19.00	33	9,270	0.36%
2019/03/19	190	19.04	0	0.00	19.00	190	9,244	2.06%	大買/鉅額交易
2019/03/15	12	18.83	0	0.00	18.75	12	9,342	0.13%
2019/03/12	0	0.00	3	18.80	18.80	-3	9,302	-0.03%
2019/03/11	16	18.78	0	0.00	18.75	16	9,316	0.17%
2019/03/08	11	18.81	33	18.82	18.90	-22	9,367	-0.23%
2019/03/07	11	19.05	0	0.00	19.00	11	9,522	0.12%
2019/03/06	2	18.90	0	0.00	19.00	2	9,533	0.02%
2019/02/27	11	19.00	53	19.04	19.10	-42	9,392	-0.45%
2019/02/26	13	18.64	12	18.79	18.80	1	9,065	0.01%
2019/02/25	14	18.35	9	18.39	18.45	5	8,678	0.06%
2019/02/22	0	0.00	19	18.25	18.35	-19	8,646	-0.22%
2019/02/21	19	18.27	0	0.00	18.30	19	8,666	0.22%
2019/02/20	0	0.00	2	18.35	18.30	-2	8,696	-0.02%
2019/02/18	1	18.25	0	0.00	18.20	1	8,650	0.01%
2019/02/14	3	18.22	2	18.20	18.15	1	8,603	0.01%
2019/02/13	3	18.33	0	0.00	18.35	3	8,586	0.03%
2019/02/12	3	18.40	0	0.00	18.45	3	8,516	0.04%
2019/02/11	0	0.00	10	18.40	18.50	-10	8,457	-0.12%
2019/01/30	2	18.20	2	18.15	18.20	0	8,245	0.00%
2019/01/29	0	0.00	2	18.10	18.10	-2	8,079	-0.02%
2019/01/28	0	0.00	11	18.00	18.10	-11	7,968	-0.14%
2019/01/25	1	17.75	30	17.80	17.80	-29	7,712	-0.38%
2019/01/23	2	17.55	0	0.00	17.60	2	7,638	0.03%
2019/01/22	0	0.00	10	17.68	17.65	-10	7,613	-0.13%
2019/01/18	6	17.55	0	0.00	17.55	6	7,593	0.08%
2019/01/16	11	17.55	0	0.00	17.50	11	7,636	0.14%
2019/01/15	5	17.55	0	0.00	17.50	5	7,662	0.07%
2019/01/14	0	0.00	1	17.55	17.55	-1	7,653	-0.01%
2019/01/11	0	0.00	1	17.55	17.60	-1	7,776	-0.01%
2019/01/10	2	17.53	0	0.00	17.55	2	7,861	0.03%
2019/01/07	5	17.35	0	0.00	17.45	5	7,819	0.06%
2018/12/28	0	0.00	1	17.55	17.45	-1	8,103	-0.01%
2018/12/27	3	17.50	0	0.00	17.50	3	8,195	0.04%
2018/12/26	1	17.50	0	0.00	17.50	1	8,252	0.01%
2018/12/14	0	0.00	1.1	17.61	17.60	-1.1	8,452	-0.01%
2018/12/13	0	0.00	3	17.73	17.80	-3	8,436	-0.04%
2018/12/10	1.1	17.31	0	0.00	17.30	1.1	8,338	0.01%
2018/12/06	4	17.43	0	0.00	17.55	4	8,204	0.05%
2018/12/04	1	17.90	0	0.00	17.90	1	7,972	0.01%
2018/12/03	12	17.98	1	17.80	17.90	11	7,930	0.14%
2018/11/30	0	0.00	1	17.70	17.60	-1	7,810	-0.01%
2018/11/29	31	17.73	1	17.80	17.50	30	7,609	0.39%
2018/11/26	1	17.50	0	0.00	17.45	1	7,428	0.01%
2018/11/23	1	17.45	0	0.00	17.50	1	7,428	0.01%
2018/11/19	0	0.00	1	17.75	17.70	-1	7,908	-0.01%
2018/11/16	0	0.00	1	17.75	17.70	-1	7,947	-0.01%
2018/11/15	0	0.00	3	17.58	17.60	-3	7,937	-0.04%
2018/11/14	6	17.43	0	0.00	17.35	6	7,966	0.08%
2018/11/09	24	17.41	0	0.00	17.45	24	7,957	0.30%
2018/11/05	0	0.00	1	17.50	17.50	-1	8,001	-0.01%
2018/10/24	12	16.97	0	0.00	17.00	12	8,291	0.14%
2018/10/22	1	17.20	0	0.00	17.10	1	8,235	0.01%
2018/10/19	2	17.10	0	0.00	17.15	2	8,188	0.02%
2018/10/18	1	17.15	0	0.00	17.20	1	8,116	0.01%
2018/10/15	14	17.48	0	0.00	17.40	14	8,438	0.17%
2018/10/12	12	17.28	0	0.00	17.65	12	8,395	0.14%
2018/10/11	36	17.62	1	17.45	17.45	35	8,529	0.41%
2018/10/09	6	18.45	0	0.00	18.45	6	8,235	0.07%
2018/10/05	10	18.50	0	0.00	18.50	10	8,319	0.12%
2018/09/27	1	18.80	1	18.90	19.00	0	8,274	0.00%
2018/09/26	3	18.73	0	0.00	18.75	3	8,270	0.04%
2018/09/19	0	0.00	1	18.95	18.95	-1	8,299	-0.01%
2018/09/18	1	18.80	0	0.00	18.85	1	8,354	0.01%
2018/09/14	2.1	18.90	0	0.00	18.85	2.1	8,604	0.02%
2018/09/11	0	0.00	3	18.80	18.75	-3	8,965	-0.03%
2018/09/10	2	18.70	0	0.00	18.65	2	9,576	0.02%
2018/09/05	1	19.10	0	0.00	19.00	1	9,722	0.01%
2018/08/31	0	0.00	13	19.20	19.25	-13	9,839	-0.13%
2018/08/27	3	19.05	0	0.00	19.15	3	9,975	0.03%
2018/08/24	0	0.00	24	19.00	19.05	-24	10,183	-0.24%
2018/08/23	2	18.65	0	0.00	18.65	2	9,863	0.02%
2018/08/22	3	18.65	0	0.00	18.65	3	9,795	0.03%
2018/08/20	3	18.80	1	18.90	18.60	2	9,674	0.02%
2018/08/16	0	0.00	1	18.85	18.85	-1	9,611	-0.01%
2018/08/13	0	0.00	2	18.85	18.75	-2	9,580	-0.02%
2018/08/10	0	0.00	26	19.00	18.90	-26	9,501	-0.27%
2018/08/09	1	18.90	0	0.00	19.00	1	9,414	0.01%
2018/08/08	12	19.19	0	0.00	19.15	12	9,413	0.13%
2018/08/02	4	19.13	10	19.00	19.00	-6	9,934	-0.06%
2018/08/01	0	0.00	5	19.15	19.15	-5	9,911	-0.05%
2018/07/31	22	18.90	5	18.93	19.00	17	9,834	0.17%
2018/07/30	2	18.88	0	0.00	18.90	2	9,717	0.02%
2018/07/27	4	18.85	0	0.00	18.85	4	9,633	0.04%
2018/07/26	12	18.89	0	0.00	18.95	12	9,639	0.12%
2018/07/25	5	18.94	0	0.00	18.90	5	9,629	0.05%
2018/07/24	2	18.95	0	0.00	19.00	2	9,781	0.02%
2018/07/23	0	0.00	2	18.98	18.95	-2	9,831	-0.02%
2018/07/20	0	0.00	1	19.90	19.85	-1	9,736	-0.01%
2018/07/19	1	19.85	4	19.86	19.85	-3	9,541	-0.03%
2018/07/18	3	19.72	0	0.00	19.80	3	9,519	0.03%
2018/07/17	32	19.60	1	19.70	19.65	31	9,464	0.33%
2018/07/16	0	0.00	3	19.52	19.50	-3	9,272	-0.03%
2018/07/13	0	0.00	1	19.45	19.40	-1	9,235	-0.01%
2018/07/10	2	19.15	0	0.00	19.25	2	9,160	0.02%
2018/07/04	26	19.02	0	0.00	19.10	26	9,335	0.28%
2018/07/03	2	19.00	0	0.00	18.95	2	9,544	0.02%
2018/07/02	1	19.20	0	0.00	19.00	1	9,607	0.01%
2018/06/29	5	19.10	0	0.00	19.20	5	9,537	0.05%
2018/06/28	2	18.95	5	18.95	18.95	-3	9,424	-0.03%
2018/06/27	20	19.10	0	0.00	19.10	20	9,332	0.21%
2018/06/26	2	19.20	0	0.00	19.25	2	9,280	0.02%
2018/06/22	18	19.29	1.4	19.27	19.25	16.6	9,052	0.18%
2018/06/21	11	19.48	0	0.00	19.45	11	8,920	0.12%
2018/06/20	7	19.46	1	19.50	19.55	6	8,960	0.07%
2018/06/19	3	19.53	1	19.75	19.60	2	8,889	0.02%
2018/06/15	12	19.53	1	19.85	19.85	11	8,709	0.13%
2018/06/14	21	19.67	5	19.65	19.60	16	8,385	0.19%
2018/06/13	15	19.76	0	0.00	19.80	15	8,281	0.18%
2018/06/12	24	19.84	0	0.00	19.80	24	8,365	0.29%
2018/06/11	0	0.00	1	20.05	19.95	-1	8,321	-0.01%
2018/06/07	0	0.00	1	20.10	20.10	-1	8,253	-0.01%
2018/06/05	3	19.77	0	0.00	19.80	3	8,152	0.04%
2018/06/04	12	19.75	0.7	19.75	19.75	11.3	8,082	0.14%
2018/06/01	2	19.80	0	0.00	19.80	2	7,999	0.03%
2018/05/31	1	19.85	0	0.00	19.70	1	8,012	0.01%
2018/05/29	2	20.05	0	0.00	20.05	2	7,812	0.03%
2018/05/28	2	19.90	1	19.95	19.95	1	7,875	0.01%
2018/05/25	2	19.85	0	0.00	19.80	2	8,012	0.02%
2018/05/23	3	19.80	0	0.00	19.80	3	8,190	0.04%
2018/05/22	0	0.00	0	19.85	19.85	0	8,334	0.00%
2018/05/17	0	0.00	2	20.08	19.85	-2	8,628	-0.02%
2018/05/16	0	0.00	11	19.86	20.05	-11	8,686	-0.13%
2018/05/14	0	0.00	7	20.16	20.15	-7	9,130	-0.08%
2018/05/11	0	0.00	1	20.00	20.20	-1	9,149	-0.01%
2018/05/10	12	19.79	2	19.90	19.80	10	9,003	0.11%
2018/05/08	1	19.30	4.1	19.35	19.35	-3.1	8,695	-0.04%
2018/05/07	9	19.15	0	0.00	19.15	9	8,732	0.10%
2018/05/04	10	19.26	0	0.00	19.20	10	8,783	0.11%
2018/05/03	1	19.35	0	0.00	19.25	1	8,958	0.01%
2018/05/02	2	19.53	0	0.00	19.60	2	9,347	0.02%
2018/04/27	2	19.50	11	19.40	19.45	-9	9,199	-0.10%
2018/04/26	1	19.50	0	0.00	19.55	1	9,142	0.01%
2018/04/24	2	19.55	0	0.00	19.55	2	9,074	0.02%
2018/04/23	0	0.00	2	19.78	19.80	-2	9,066	-0.02%
2018/04/18	4	19.61	0	0.00	19.55	4	9,052	0.04%
2018/04/17	11	19.69	0	0.00	19.60	11	9,185	0.12%
2018/04/16	1	19.70	0	0.00	19.70	1	9,153	0.01%
2018/04/13	6	19.98	1	19.90	19.95	5	9,155	0.05%
2018/04/11	52	19.70	0	0.00	19.65	52	8,954	0.58%
2018/04/09	2	19.55	0	0.00	19.55	2	8,998	0.02%
2018/03/30	0.1	19.85	0	0.00	19.80	0.1	8,876	0.00%
2018/03/29	1	19.85	0	0.00	19.85	1	8,787	0.01%
2018/03/23	14	19.88	0	0.00	19.90	14	8,700	0.16%
2018/03/22	1	20.20	0	0.00	20.15	1	8,694	0.01%
2018/03/21	3	20.25	0.1	20.25	20.25	2.9	8,645	0.03%
2018/03/20	54	20.25	0	0.00	20.25	54	8,761	0.62%
2018/03/15	6	20.65	5	20.67	20.60	1	8,391	0.01%
2018/03/13	5	20.60	0.2	20.65	20.70	4.8	8,457	0.06%
2018/03/12	0	0.00	1	20.60	20.65	-1	8,523	-0.01%
2018/03/09	1	20.40	1	20.50	20.40	0	8,513	0.00%
2018/03/08	1	20.35	0	0.00	20.35	1	8,510	0.01%
2018/03/02	3	19.97	0	0.00	20.00	3	8,935	0.03%
2018/03/01	0	0.00	1	20.25	20.25	-1	8,997	-0.01%
2018/02/27	1	20.05	0	0.00	20.10	1	8,903	0.01%
2018/02/23	0	0.00	1	20.25	20.30	-1	8,758	-0.01%
2018/02/22	1	19.85	0	0.00	19.80	1	8,689	0.01%
2018/02/21	2	20.10	2	20.05	20.20	0	8,691	0.00%
2018/02/07	10	20.35	0	0.00	20.10	10	8,787	0.11%
2018/02/06	12	19.85	0	0.00	19.80	12	8,814	0.14%
2018/01/29	0	0.00	1	21.55	21.70	-1	8,862	-0.01%
2018/01/26	21	21.65	21	21.50	21.40	0	8,834	0.00%
2018/01/25	12	21.40	12	21.48	21.80	0	8,693	0.00%
2018/01/22	5	20.70	0	0.00	20.80	5	8,832	0.06%
2018/01/18	2	20.80	0	0.00	20.80	2	8,934	0.02%
2018/01/17	0	0.00	1	20.60	20.80	-1	8,968	-0.01%
2018/01/16	1	20.45	2	20.50	20.60	-1	8,963	-0.01%
2018/01/15	1	20.40	0	0.00	20.45	1	8,988	0.01%
2018/01/08	1	21.10	1	21.15	21.25	0	9,148	0.00%
2018/01/05	0	0.00	1	21.00	21.10	-1	9,232	-0.01%
2018/01/04	1	20.90	0	0.00	20.90	1	9,393	0.01%
2018/01/02	11	21.05	0	0.00	21.10	11	9,509	0.12%