仁寶 (2324)-華南永昌-小港券商分點個股進出

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

仁寶

(2324)

可現股當沖

股價
37.05
漲跌
▼0.25
漲幅
-0.67%
成交量
24,206張
產業
上市電腦週邊類股
1840人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

仁寶 (2324)籌碼相關－華南永昌-小港券商分點個股進出

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

華南永昌-小港券商分點個股進出
華南永昌-小港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
2024/12/17	8.2	37.17	5	36.90	37.05	3.2	22,666	0.01%
2024/12/16	14	37.84	16	37.39	37.30	-2	22,443	-0.01%
2024/12/13	5	37.80	1	37.60	37.40	4	22,348	0.02%
2024/12/12	0	0.00	1	38.00	38.35	-1	22,185	0.00%
2024/12/11	3	38.45	3	38.45	38.50	0	22,076	0.00%
2024/12/10	1	39.00	2	38.70	38.80	-1	21,976	0.00%
2024/12/09	15	39.67	14	39.53	39.10	1	21,667	0.00%
2024/12/06	0	0.00	19	38.54	38.70	-19	20,629	-0.09%
2024/12/05	1	38.65	1	38.35	38.35	0	20,513	0.00%
2024/12/04	0	0.00	2	38.05	38.40	-2	20,414	-0.01%
2024/12/03	7	38.29	0	0.00	37.95	7	20,461	0.03%
2024/12/02	0	0.00	1	37.80	37.80	-1	20,148	0.00%
2024/11/29	0	0.00	1.2	37.17	36.85	-1.2	19,836	-0.01%
2024/11/28	2	37.13	22	37.16	37.00	-20	19,920	-0.10%
2024/11/27	2	37.85	0	0.00	37.60	2	19,743	0.01%
2024/11/26	4	38.48	24	38.68	38.40	-20	19,522	-0.10%
2024/11/25	3	37.75	11	37.95	38.25	-8	19,147	-0.04%
2024/11/22	13	37.53	11	37.66	37.20	2	18,638	0.01%
2024/11/21	3	37.05	2	37.25	37.05	1	18,269	0.01%
2024/11/20	2.5	36.86	5	37.30	36.90	-2.5	18,301	-0.01%
2024/11/18	19	37.82	25	37.92	37.15	-6	17,771	-0.03%
2024/11/15	50.3	37.91	45	37.79	37.50	5.3	17,133	0.03%
2024/11/14	36	38.22	30	38.32	38.10	6	16,754	0.04%
2024/11/13	11	38.31	9	38.33	37.85	2	16,150	0.01%
2024/11/12	6	36.96	7	37.12	36.85	-1	15,117	-0.01%
2024/11/11	11	37.48	12	37.53	37.50	-1	14,819	-0.01%
2024/11/08	7	37.39	8	37.63	37.55	-1	14,730	-0.01%
2024/11/07	10	37.32	19	38.22	38.15	-9	14,401	-0.06%
2024/11/06	0	0.00	1	37.05	36.20	-1	13,695	-0.01%
2024/11/05	0	0.00	10	36.30	36.40	-10	13,639	-0.07%
2024/11/01	1	34.30	1	36.20	36.10	0	14,244	0.00%
2024/10/30	0	0.00	1	35.80	35.85	-1	14,214	-0.01%
2024/10/29	2	36.00	0	0.00	36.00	2	14,476	0.01%
2024/10/28	0	0.00	2	36.25	36.30	-2	14,617	-0.01%
2024/10/25	0	0.00	2	36.05	36.20	-2	14,759	-0.01%
2024/10/24	1	35.94	0	0.00	35.80	1	15,077	0.01%
2024/10/22	0	0.00	5	36.12	36.20	-5	15,611	-0.03%
2024/10/21	1	35.85	10	35.84	36.00	-9	15,834	-0.06%
2024/10/17	1	35.75	1	35.50	35.50	0	16,027	0.00%
2024/10/16	1	35.00	0	0.00	35.00	1	15,954	0.01%
2024/10/15	0	0.00	7.5	35.09	35.10	-7.5	15,977	-0.05%
2024/10/11	5	34.53	5.8	34.88	34.90	-0.8	16,152	0.00%
2024/10/09	0	0.00	2	34.58	34.50	-2	16,284	-0.01%
2024/10/07	0	34.20	0	0.00	34.20	0	16,709	0.00%
2024/10/04	0	0.00	0.1	34.55	33.95	-0.1	16,858	0.00%
2024/10/01	5.1	33.79	7.2	34.23	34.50	-2.1	16,703	-0.01%
2024/09/30	10	33.62	10	33.30	33.30	0	16,742	0.00%
2024/09/27	0	0.00	1	33.70	33.50	-1	16,868	-0.01%
2024/09/25	0	0.00	7	33.85	33.90	-7	17,253	-0.04%
2024/09/24	0	0.00	7	33.95	33.85	-7	17,319	-0.04%
2024/09/19	0	0.00	2	33.70	33.75	-2	17,663	-0.01%
2024/09/18	0	0.00	1	33.40	33.30	-1	17,999	-0.01%
2024/09/16	0	0.00	1.5	34.03	34.15	-1.5	18,385	-0.01%
2024/09/12	0.5	33.50	5	33.51	33.60	-4.5	19,100	-0.02%
2024/09/05	0	0.00	1	32.30	32.00	-1	19,392	-0.01%
2024/09/04	0	0.00	2	31.20	31.95	-2	19,592	-0.01%
2024/09/03	0	0.00	1	33.20	32.90	-1	19,516	-0.01%
2024/08/30	1	33.30	0	0.00	33.20	1	20,149	0.00%
2024/08/29	0.1	33.25	0	0.00	33.40	0.1	20,901	0.00%
2024/08/28	3	33.18	0	0.00	33.25	3	21,468	0.01%
2024/08/27	0.3	33.30	2	33.35	33.65	-1.8	22,180	-0.01%
2024/08/26	12	33.86	15	33.70	33.75	-3	22,427	-0.01%
2024/08/23	5	32.90	0	0.00	32.85	5	22,611	0.02%
2024/08/22	0	0.00	1	33.20	33.20	-1	23,085	0.00%
2024/08/21	0	0.00	1	32.60	32.75	-1	23,513	0.00%
2024/08/20	1	32.60	0.1	32.65	32.50	0.9	24,137	0.00%
2024/08/19	0	0.00	2	32.30	32.05	-2	25,473	-0.01%
2024/08/16	1	32.40	1.1	32.45	32.30	-0.1	27,966	0.00%
2024/08/15	1	32.60	1.3	32.33	32.00	-0.3	28,084	0.00%
2024/08/14	4	31.89	0	0.00	31.70	4	27,997	0.01%
2024/08/13	0.1	31.20	4	31.10	31.00	-4	27,731	-0.01%
2024/08/12	0.5	31.10	0	0.00	31.25	0.5	28,024	0.00%
2024/08/09	0	0.00	1	30.80	30.85	-1	28,409	0.00%
2024/08/08	4	30.14	0	0.00	30.05	4	29,532	0.01%
2024/08/07	2	30.75	2.2	31.09	30.95	-0.2	29,376	0.00%
2024/08/06	1	29.35	4	29.61	29.55	-3	29,469	-0.01%
2024/08/05	1.4	29.66	3	29.77	29.55	-1.6	29,491	-0.01%
2024/08/02	1	31.71	7	31.76	31.65	-6	29,226	-0.02%
2024/08/01	5.1	32.40	2	32.00	32.40	3.1	29,304	0.01%
2024/07/31	4.3	31.54	3	31.45	31.45	1.3	29,136	0.00%
2024/07/30	1.8	31.23	2	31.35	31.75	-0.2	28,954	0.00%
2024/07/29	1.2	31.81	0	0.00	31.60	1.2	29,087	0.00%
2024/07/26	0.7	32.62	2	32.50	32.60	-1.3	28,783	0.00%
2024/07/23	0.2	33.17	0	0.00	33.05	0.2	28,558	0.00%
2024/07/22	6.4	32.84	8.1	32.57	32.45	-1.7	28,407	-0.01%
2024/07/19	13.4	33.93	21	33.81	33.60	-7.6	28,168	-0.03%
2024/07/18	2	34.45	2	34.30	34.50	0	28,158	0.00%
2024/07/17	7	34.71	0	0.00	34.60	7	28,178	0.02%
2024/07/16	3.1	34.75	3	34.90	34.90	0.1	28,338	0.00%
2024/07/15	11.4	34.82	6	34.80	34.65	5.4	28,591	0.02%
2024/07/12	0.7	35.35	12	35.14	35.50	-11.4	28,538	-0.04%
2024/07/11	1	35.30	1	35.25	35.30	0	28,452	0.00%
2024/07/10	0.5	35.10	2.3	35.43	34.90	-1.8	28,581	-0.01%
2024/07/09	1.3	34.28	0	0.00	34.10	1.3	28,263	0.00%
2024/07/08	7.1	34.61	1.2	34.58	34.60	5.9	28,296	0.02%
2024/07/05	3	34.88	0	0.00	34.80	3	28,337	0.01%
2024/07/04	16	34.38	1	34.25	34.30	15	28,464	0.05%
2024/07/03	1	34.30	4	34.15	34.65	-3	28,199	-0.01%
2024/07/02	9	33.87	4	33.90	33.80	5	28,239	0.02%
2024/07/01	1.1	34.33	0	0.00	34.30	1.1	28,193	0.00%
2024/06/28	7	34.87	0	0.00	34.70	7	28,308	0.02%
2024/06/27	1.3	34.84	0	0.00	34.80	1.3	28,413	0.00%
2024/06/26	1	35.10	2	35.18	35.15	-1	29,366	0.00%
2024/06/25	4	35.00	1	35.05	35.20	3	29,515	0.01%
2024/06/24	2	35.30	1	35.80	35.25	1	29,260	0.00%
2024/06/21	0	0.00	2	35.98	35.85	-2	29,159	-0.01%
2024/06/20	3	36.20	0	0.00	36.25	3	28,916	0.01%
2024/06/19	2	35.80	7	36.06	36.20	-5	29,081	-0.02%
2024/06/18	0	0.00	2	36.15	36.05	-2	29,054	-0.01%
2024/06/14	3	35.87	0	0.00	35.75	3	29,813	0.01%
2024/06/13	2	35.90	2	35.88	35.85	0	29,810	0.00%
2024/06/12	4	35.46	0	0.00	35.50	4	30,293	0.01%
2024/06/11	7	35.66	2	35.78	35.70	5	30,359	0.02%
2024/06/07	8.1	36.18	1	36.10	36.10	7.1	30,372	0.02%
2024/06/06	1	36.65	7	36.78	36.35	-6	30,722	-0.02%
2024/06/05	9	36.54	0	0.00	36.30	9	30,748	0.03%
2024/06/04	30	37.13	8	37.04	36.90	22	30,745	0.07%
2024/06/03	30	37.77	24	37.55	37.50	6	30,451	0.02%
2024/05/31	7	37.16	6	36.93	37.05	1	30,470	0.00%
2024/05/30	2	37.45	1	37.50	37.15	1	30,247	0.00%
2024/05/29	3	38.12	3	38.12	38.10	0	33,697	0.00%
2024/05/28	3.3	38.50	4	38.51	38.60	-0.7	33,602	0.00%
2024/05/27	5	38.89	10.1	39.13	39.30	-5.1	33,649	-0.02%
2024/05/24	45	38.42	44	38.71	38.50	1	33,871	0.00%
2024/05/23	80.7	38.84	39	38.46	38.15	41.6	33,266	0.13%
2024/05/22	22	39.80	54	39.67	40.30	-32	32,107	-0.10%
2024/05/21	6.1	36.26	2	36.65	36.75	4.1	29,821	0.01%
2024/05/20	2	36.75	0	0.00	36.75	2	29,697	0.01%
2024/05/17	0	0.00	1	37.40	37.10	-1	29,730	0.00%
2024/05/16	5	37.45	15.3	37.42	37.45	-10.3	29,809	-0.03%
2024/05/15	3	37.40	3	37.53	36.55	0	30,121	0.00%
2024/05/14	30	38.04	35	38.07	37.35	-5	30,051	-0.02%
2024/05/13	0	0.00	6	36.28	36.50	-6	28,937	-0.02%
2024/05/10	11	35.91	0	0.00	36.40	11	29,174	0.04%
2024/05/09	0	0.00	3	36.15	36.25	-3	29,187	-0.01%
2024/05/08	0	0.00	1	35.90	36.00	-1	29,033	0.00%
2024/05/07	0.3	35.10	6	35.15	35.60	-5.7	29,106	-0.02%
2024/05/06	0	0.00	1	36.00	35.60	-1	29,050	0.00%
2024/05/03	1	35.40	3	35.63	35.10	-2	29,716	-0.01%
2024/05/02	1.1	35.01	4	34.98	35.05	-2.9	30,087	-0.01%
2024/04/30	2	36.10	0	0.00	35.80	2	30,122	0.01%
2024/04/29	1	36.30	0.3	36.36	36.35	0.7	30,559	0.00%
2024/04/26	2	36.05	6	35.93	36.00	-4	31,554	-0.01%
2024/04/24	5	35.30	13	35.60	35.50	-8	32,671	-0.02%
2024/04/23	2.2	34.65	1	34.65	34.50	1.2	32,739	0.00%
2024/04/22	3	34.45	0.2	34.80	34.20	2.8	32,862	0.01%
2024/04/19	9	35.08	0	0.00	35.30	9	32,811	0.03%
2024/04/18	2	35.95	0	0.00	36.05	2	32,823	0.01%
2024/04/17	0	0.00	1	35.70	35.60	-1	33,090	0.00%
2024/04/16	1.1	35.50	2.2	35.22	35.30	-1.1	33,636	0.00%
2024/04/15	5	36.42	0	0.00	36.30	5	34,543	0.01%
2024/04/12	10	36.65	2	36.63	36.40	8	35,140	0.02%
2024/04/11	1	37.10	2	37.10	36.85	-1	35,475	0.00%
2024/04/10	8.1	37.23	8	36.63	36.60	0.1	36,142	0.00%
2024/04/09	0.2	36.40	5	36.50	36.45	-4.8	36,798	-0.01%
2024/04/08	5.1	35.89	4	36.13	35.95	1.1	37,651	0.00%
2024/04/03	1	36.70	10	36.81	36.55	-9	38,743	-0.02%
2024/04/02	1	36.65	0	0.00	36.85	1	40,335	0.00%
2024/04/01	10	36.32	5	36.72	36.55	5	42,947	0.01%
2024/03/29	31.1	35.95	1	35.75	36.20	30.1	45,500	0.07%
2024/03/28	1	38.15	13	38.09	38.30	-12	46,371	-0.03%
2024/03/27	0.1	38.20	3	38.00	38.10	-2.9	47,113	-0.01%
2024/03/26	1	38.35	26	38.25	37.90	-25	49,405	-0.05%
2024/03/25	11	38.69	34.3	38.69	38.55	-23.3	53,777	-0.04%
2024/03/22	2	38.70	4.2	38.82	38.65	-2.2	54,284	0.00%
2024/03/21	6.2	38.36	16.3	38.48	38.40	-10.1	54,988	-0.02%
2024/03/20	13.3	37.92	15	38.07	37.90	-1.7	54,984	0.00%
2024/03/19	3	37.28	7.1	37.44	37.20	-4.1	55,002	-0.01%
2024/03/18	0	0.00	1	36.75	36.90	-1	55,410	0.00%
2024/03/15	2.1	36.50	5.3	36.99	37.00	-3.2	55,491	-0.01%
2024/03/14	2.3	36.83	10	36.93	36.65	-7.7	55,260	-0.01%
2024/03/13	1	36.95	1	37.15	36.70	0	55,030	0.00%
2024/03/12	7	36.46	1	36.60	37.20	6	54,872	0.01%
2024/03/11	3	36.70	0	0.00	36.90	3	54,603	0.01%
2024/03/08	34	36.73	27	36.81	36.65	7	54,474	0.01%
2024/03/07	46.7	36.85	121	36.65	36.55	-74.3	54,118	-0.14%	大賣/
2024/03/06	6.4	37.52	16	37.41	37.55	-9.6	53,599	-0.02%
2024/03/05	13	37.80	5	37.77	37.80	8	53,461	0.01%
2024/03/04	288	38.50	153	39.49	38.00	135	52,965	0.25%	大買/大賣/鉅額交易
2024/03/01	2	36.60	1	36.80	36.70	1	49,312	0.00%
2024/02/29	2	35.90	7	36.32	36.50	-5	49,162	-0.01%
2024/02/27	56	36.83	30	37.66	36.50	26	48,643	0.05%
2024/02/23	2	36.63	1	37.00	36.20	1	47,759	0.00%
2024/02/22	10	36.78	11	36.77	36.75	-1	47,852	0.00%
2024/02/21	1	36.60	0	0.00	36.75	1	47,736	0.00%
2024/02/20	1	36.60	0	0.00	36.80	1	47,744	0.00%
2024/02/19	2	36.60	19	36.68	36.90	-17	47,640	-0.04%
2024/02/16	9	36.58	36	36.53	36.85	-27	47,432	-0.06%
2024/02/15	14	35.90	18	35.90	35.80	-4	46,988	-0.01%
2024/02/05	5	35.77	14	35.86	35.90	-9	46,768	-0.02%
2024/02/02	19.6	35.98	4	35.91	35.80	15.6	46,629	0.03%
2024/02/01	1.1	35.95	7	36.24	36.40	-5.9	46,487	-0.01%
2024/01/31	4	35.93	3	35.95	35.85	1	46,345	0.00%
2024/01/30	12	36.30	6	36.07	36.00	6	46,228	0.01%
2024/01/29	3	35.62	30	36.21	36.35	-27	46,094	-0.06%
2024/01/26	84	35.91	39	35.82	35.50	45	45,936	0.10%
2024/01/25	2	37.30	38	37.37	37.20	-36	45,153	-0.08%
2024/01/24	24	37.23	11	36.90	36.85	13	44,784	0.03%
2024/01/23	1	37.85	1	37.60	37.55	0	44,688	0.00%
2024/01/22	31	37.34	45.4	37.50	37.60	-14.3	44,242	-0.03%
2024/01/19	18	35.85	16	36.03	36.30	2	43,240	0.00%
2024/01/18	19	35.11	2	34.93	34.80	17	42,754	0.04%
2024/01/17	2.2	34.70	4	34.85	34.55	-1.9	42,118	0.00%
2024/01/16	3.2	35.03	0	35.05	35.00	3.1	41,998	0.01%
2024/01/15	10.1	36.05	12	35.76	35.55	-1.9	41,748	0.00%
2024/01/12	10	35.53	3	35.45	35.60	7	41,713	0.02%
2024/01/11	12	35.96	7	36.09	36.10	5	41,571	0.01%
2024/01/10	7.1	36.10	3	35.97	35.85	4.1	41,583	0.01%
2024/01/09	63	37.16	7	37.14	36.95	56	41,042	0.14%
2024/01/08	18	37.76	15	37.54	37.75	3	40,032	0.01%
2024/01/05	15.1	37.20	9	37.36	36.95	6.1	39,758	0.02%
2024/01/04	18.2	37.21	19	37.55	37.30	-0.8	39,379	0.00%
2024/01/03	34	38.47	6	38.47	38.10	28	38,862	0.07%
2024/01/02	7.2	38.97	5	39.13	39.55	2.2	38,130	0.01%
2023/12/29	23	39.77	45	39.89	39.85	-22	37,329	-0.06%
2023/12/28	24.2	39.40	20	39.33	38.95	4.2	36,084	0.01%
2023/12/27	81	39.84	94	40.12	40.20	-13	34,511	-0.04%
2023/12/26	152.5	38.47	169	38.99	39.05	-16.5	31,846	-0.05%	大買/大賣/
2023/12/25	152	37.05	133	37.23	37.10	19	29,191	0.06%	大買/大賣/
2023/12/22	3	36.05	2	36.00	36.10	1	27,245	0.00%
2023/12/21	14	37.17	7	37.07	36.70	7	26,262	0.03%
2023/12/20	13	36.55	111.1	37.05	37.40	-98.1	23,885	-0.41%	大賣/
2023/12/19	11	34.17	4	33.74	34.00	7	19,249	0.04%
2023/12/18	7	35.34	31	35.39	34.60	-24	18,792	-0.13%
2023/12/15	2	33.30	12	33.28	33.05	-10	17,746	-0.06%
2023/12/14	4	34.00	5	33.70	33.65	-1	17,422	-0.01%
2023/12/13	0	0.00	17	33.19	33.75	-17	16,926	-0.10%
2023/12/12	5	32.00	14.1	32.38	32.00	-9.1	16,677	-0.05%
2023/12/11	3	32.05	14.1	32.06	32.20	-11.1	16,723	-0.07%
2023/12/08	0	0.00	3	31.25	31.20	-3	16,423	-0.02%
2023/12/06	15	31.08	26.1	31.02	31.25	-11.1	16,978	-0.07%
2023/12/04	0	0.00	0.1	30.75	30.60	-0.1	17,041	0.00%
2023/12/01	15	30.44	2	30.48	30.35	13	17,274	0.08%
2023/11/30	1	30.40	3	30.82	30.90	-2	17,485	-0.01%
2023/11/28	0	0.00	3	30.78	30.65	-3	17,447	-0.02%
2023/11/27	2	30.50	15	30.62	30.35	-13	18,073	-0.07%
2023/11/24	1	30.50	10	30.55	30.25	-9	18,300	-0.05%
2023/11/22	2	30.90	5	30.80	30.80	-3	19,074	-0.02%
2023/11/21	0	0.00	13.1	31.00	31.20	-13.1	19,818	-0.07%
2023/11/17	1	30.25	1	30.25	30.35	0	21,344	0.00%
2023/11/16	0	0.00	2	30.20	30.00	-2	22,307	-0.01%
2023/11/15	0	0.00	1	30.65	30.25	-1	23,218	0.00%
2023/11/14	3	30.12	0	0.00	30.25	3	24,883	0.01%
2023/11/10	1	29.75	0	0.00	29.75	1	29,703	0.00%
2023/11/08	0	0.00	0.1	29.95	29.95	-0.1	35,377	0.00%
2023/11/07	1	29.20	0	0.00	29.40	1	35,719	0.00%
2023/11/06	0	0.00	7	29.71	29.80	-7	36,046	-0.02%
2023/10/31	1	28.10	0	0.00	28.05	1	37,021	0.00%
2023/10/27	4	29.33	2	29.70	29.05	2	37,367	0.01%
2023/10/24	1	28.85	6	28.84	29.45	-5	38,267	-0.01%
2023/10/23	0.1	28.55	0	0.00	28.45	0.1	38,367	0.00%
2023/10/20	0	28.85	0	0.00	28.80	0	39,091	0.00%
2023/10/18	9	28.85	0	0.00	28.95	9	40,159	0.02%
2023/10/17	0	0.00	6	29.50	29.35	-6	40,677	-0.01%
2023/10/16	12	29.65	0	0.00	29.50	12	43,130	0.03%
2023/10/13	9.2	30.01	7	29.90	30.20	2.2	46,846	0.00%
2023/10/12	2	30.75	0	0.00	30.80	2	48,229	0.00%
2023/10/11	0	0.00	1	30.90	30.80	-1	48,798	0.00%
2023/10/06	13	30.53	0	0.00	30.50	13	50,264	0.03%
2023/10/05	2	30.85	0	0.00	30.85	2	50,285	0.00%
2023/10/04	6	30.43	1	30.50	30.50	5	50,368	0.01%
2023/10/03	6	31.00	3	31.08	30.90	3	50,569	0.01%
2023/10/02	1	30.85	0	0.00	30.90	1	50,758	0.00%
2023/09/28	8	30.96	1	31.25	30.70	7	50,653	0.01%
2023/09/27	0	0.00	2	30.80	31.00	-2	50,576	0.00%
2023/09/26	1	30.75	1	30.80	30.70	0	50,905	0.00%
2023/09/25	1	30.70	2	30.55	30.60	-1	51,029	0.00%
2023/09/22	6	30.61	8	30.68	30.85	-2	51,327	0.00%
2023/09/21	2	30.28	4	30.15	30.55	-2	51,904	0.00%
2023/09/20	3	30.80	3	30.58	30.55	0	51,754	0.00%
2023/09/19	2	30.95	2	31.18	30.95	0	51,653	0.00%
2023/09/18	3.1	31.04	0	0.00	31.05	3.1	51,861	0.01%
2023/09/15	4	31.63	0	0.00	31.80	4	52,131	0.01%
2023/09/14	1	31.85	3	31.90	31.85	-2	52,095	0.00%
2023/09/13	1	31.15	3	31.35	31.40	-2	52,884	0.00%
2023/09/12	2	31.20	4	31.23	31.35	-2	54,129	0.00%
2023/09/11	8.1	30.92	0	0.00	30.80	8.1	54,301	0.01%
2023/09/08	1	31.75	1	31.85	31.75	0	54,225	0.00%
2023/09/07	13	31.51	2.5	31.71	31.40	10.5	54,489	0.02%
2023/09/06	0	0.00	3	31.97	32.00	-3	54,459	-0.01%
2023/09/05	1	31.85	4	32.13	32.00	-3	54,492	-0.01%
2023/09/04	5	31.62	1	31.85	31.85	4	54,597	0.01%
2023/09/01	20	31.78	15	31.89	31.80	5	54,596	0.01%
2023/08/31	39	31.94	81	31.84	31.90	-42	54,525	-0.08%
2023/08/30	21	32.89	24	33.67	32.90	-3	54,063	-0.01%
2023/08/29	33	33.19	31	33.28	33.35	2	54,588	0.00%
2023/08/28	29	32.90	1	33.05	33.00	28	54,608	0.05%
2023/08/25	11	33.11	15	33.09	33.15	-4	55,001	-0.01%
2023/08/24	23	34.07	121	34.01	33.95	-98	54,612	-0.18%	大賣/
2023/08/23	31	34.40	13	34.39	34.40	18	54,144	0.03%
2023/08/22	90	35.33	28	35.39	34.75	62	54,201	0.11%
2023/08/21	18	35.13	14.1	34.93	34.65	3.9	53,634	0.01%
2023/08/18	67.1	36.02	30	34.96	34.75	37.1	53,128	0.07%
2023/08/17	114	37.02	81.2	37.18	37.00	32.9	51,737	0.06%	大買/
2023/08/16	108.1	35.18	38	35.24	35.95	70.1	49,308	0.14%	大買/
2023/08/15	53	35.40	79.4	35.33	35.80	-26.4	47,305	-0.06%
2023/08/14	11.6	32.20	35.8	32.92	32.75	-24.2	43,592	-0.06%
2023/08/10	12.2	29.86	11	29.90	30.00	1.2	42,016	0.00%
2023/08/09	0	0.00	1	31.55	31.55	-1	41,821	0.00%
2023/08/08	18	31.26	10	31.45	31.40	8	41,932	0.02%
2023/08/07	2	30.80	0	0.00	30.95	2	41,845	0.00%
2023/08/04	0.2	30.05	5	29.90	30.05	-4.8	41,764	-0.01%
2023/08/02	1	29.40	12	29.90	29.45	-11	41,937	-0.03%
2023/07/31	2	30.95	22	30.57	30.45	-20	41,356	-0.05%
2023/07/28	2.2	31.05	6	30.90	31.30	-3.8	40,709	-0.01%
2023/07/27	12	30.98	3	31.80	30.95	9	40,510	0.02%
2023/07/26	9	31.37	4.2	31.28	31.65	4.8	40,367	0.01%
2023/07/25	29	32.27	25.3	32.25	31.80	3.7	40,130	0.01%
2023/07/24	9	31.60	22.1	31.53	31.65	-13.1	39,360	-0.03%
2023/07/21	8.3	30.85	9	30.54	31.05	-0.7	38,783	0.00%
2023/07/20	16.3	30.55	12	30.65	30.45	4.3	38,203	0.01%
2023/07/19	77.4	32.06	21.2	31.58	31.10	56.2	37,560	0.15%
2023/07/18	91.4	34.99	64	35.55	34.45	27.4	35,272	0.08%
2023/07/17	12	32.53	15	33.17	33.55	-3	31,798	-0.01%
2023/07/13	6	31.39	44	31.39	30.55	-38	30,077	-0.13%
2023/07/12	0	0.00	7	29.30	29.55	-7	28,557	-0.02%
2023/07/11	0.1	28.90	0	0.00	28.95	0.1	28,473	0.00%
2023/07/10	2.1	28.55	0	0.00	28.70	2.1	28,477	0.01%
2023/07/07	2	29.10	1	29.00	29.20	1	28,339	0.00%
2023/07/06	0	0.00	2	29.45	29.80	-2	28,080	-0.01%
2023/07/05	5	30.30	0	0.00	30.05	5	27,977	0.02%
2023/07/04	11	30.44	8	29.98	30.25	3	28,041	0.01%
2023/07/03	0	0.00	2	29.75	29.70	-2	27,839	-0.01%
2023/06/30	0.1	29.00	1	29.25	29.25	-1	27,788	0.00%
2023/06/29	1	29.70	0	0.00	29.50	1	27,774	0.00%
2023/06/27	0.1	28.65	4	28.75	28.75	-4	27,184	-0.01%
2023/06/26	0.1	29.05	0	0.00	29.10	0.1	27,173	0.00%
2023/06/21	12	29.29	80	29.18	29.35	-68	27,009	-0.25%
2023/06/20	29	28.73	15	28.65	28.90	14	26,804	0.05%
2023/06/19	20.1	28.18	2	28.63	28.55	18.1	26,509	0.07%
2023/06/16	8	30.09	10.4	29.87	29.90	-2.4	25,537	-0.01%
2023/06/15	0.1	28.55	9	28.61	28.70	-8.9	24,314	-0.04%
2023/06/14	6	28.70	5	28.70	28.55	1	24,163	0.00%
2023/06/13	10	29.20	16	29.00	29.00	-6	24,213	-0.02%
2023/06/12	2	28.50	7	28.91	28.50	-5	23,926	-0.02%
2023/06/09	1	28.60	0	28.80	28.85	1	23,889	0.00%
2023/06/07	1	28.45	1	28.35	28.45	0	23,649	0.00%
2023/06/06	0	0.00	5	28.11	28.00	-5	23,409	-0.02%
2023/06/05	1	28.35	7	28.25	28.25	-6	23,204	-0.03%
2023/06/02	6	28.18	35	28.48	28.40	-29	22,916	-0.13%
2023/06/01	0.2	27.34	0	0.00	27.30	0.2	22,195	0.00%
2023/05/31	0	0.00	3	27.48	27.85	-3	21,705	-0.01%
2023/05/30	13.1	27.96	13	27.56	27.55	0.1	20,963	0.00%
2023/05/29	5.1	28.34	4.1	28.12	28.15	1	20,625	0.00%
2023/05/26	0	0.00	24	27.39	27.55	-24	19,923	-0.12%
2023/05/25	3	26.90	0	0.00	27.35	3	19,340	0.02%
2023/05/24	0	0.00	5	26.70	27.00	-5	18,896	-0.03%
2023/05/23	3	26.22	2	26.38	26.45	1	18,417	0.01%
2023/05/22	1	26.60	1	26.65	26.70	0	18,037	0.00%
2023/05/19	2	26.45	16	26.24	26.40	-14	17,650	-0.08%
2023/05/18	2	26.50	7.1	26.52	26.45	-5.1	17,539	-0.03%
2023/05/17	1	26.10	14	26.29	26.35	-13	17,261	-0.08%
2023/05/16	1	25.85	0	0.00	26.00	1	16,926	0.01%
2023/05/15	1	25.90	6	25.82	25.90	-5	16,867	-0.03%
2023/05/12	5	25.72	11	25.67	25.85	-6	16,744	-0.04%
2023/05/11	5	25.72	11	25.67	25.85	-6	16,429	-0.04%
2023/05/10	3	25.37	5	25.60	25.60	-2	16,053	-0.01%
2023/05/09	0.2	25.25	5.1	25.24	25.35	-4.9	15,868	-0.03%
2023/05/08	0.1	24.60	1	24.40	24.60	-0.9	15,673	-0.01%
2023/05/05	0	0.00	1	24.05	24.15	-1	15,584	-0.01%
2023/05/04	0	0.00	20	24.15	24.15	-20	15,642	-0.13%
2023/05/02	3	24.25	0	0.00	24.30	3	15,828	0.02%
2023/04/28	0	0.00	2	23.90	23.95	-2	15,869	-0.01%
2023/04/27	2	23.65	1	23.70	23.75	1	15,757	0.01%
2023/04/26	1	23.70	1	23.60	23.75	0	15,773	0.00%
2023/04/25	3	23.77	2	23.80	23.70	1	15,642	0.01%
2023/04/24	8.2	23.96	4	24.00	23.95	4.2	15,494	0.03%
2023/04/21	5	24.40	0	0.00	24.40	5	15,237	0.03%
2023/04/20	3	24.35	10	24.15	24.15	-7	14,956	-0.05%
2023/04/19	4	25.58	2	25.55	25.65	2	14,496	0.01%
2023/04/18	1	25.15	2	25.13	25.15	-1	13,798	-0.01%
2023/04/17	0	0.00	0.5	25.30	25.15	-0.5	13,663	0.00%
2023/04/14	0	0.00	3	25.30	25.25	-3	13,369	-0.02%
2023/04/13	0	0.00	1	25.55	25.55	-1	13,242	-0.01%
2023/04/12	1	25.75	1	25.75	25.75	0	13,085	0.00%
2023/04/11	4	25.65	2	25.60	25.75	2	12,964	0.02%
2023/04/10	1	25.70	2.2	25.68	25.65	-1.2	12,817	-0.01%
2023/04/07	1	25.65	5.1	25.42	25.65	-4.1	12,730	-0.03%
2023/03/30	0	0.00	5	24.97	25.25	-5	12,469	-0.04%
2023/03/29	0	0.00	0.1	24.75	24.80	-0.1	12,536	0.00%
2023/03/28	3	24.77	0.2	24.75	24.70	2.8	12,867	0.02%
2023/03/27	0	0.00	16	24.88	24.75	-16	13,389	-0.12%
2023/03/24	0.2	24.80	0	0.00	24.70	0.2	13,798	0.00%
2023/03/23	3	24.85	2.2	24.85	24.85	0.8	13,642	0.01%
2023/03/22	2	24.60	0	0.00	24.70	2	13,471	0.01%
2023/03/20	2	24.00	0	0.00	24.00	2	13,388	0.02%
2023/03/17	1	24.15	0	0.00	24.20	1	13,338	0.01%
2023/03/16	3	23.75	7	24.10	24.20	-4	13,026	-0.03%
2023/03/15	0	0.00	3	24.40	24.25	-3	12,778	-0.02%
2023/03/14	0	0.00	0.1	24.45	24.35	-0.1	12,691	0.00%
2023/03/13	0	0.00	1	24.50	24.65	-1	12,629	-0.01%
2023/03/08	0	24.75	0	0.00	24.80	0	12,562	0.00%
2023/03/07	0	0.00	1	24.80	24.85	-1	12,695	-0.01%
2023/03/06	0	24.70	4.1	24.72	24.85	-4.1	12,786	-0.03%
2023/03/03	0	24.35	0	0.00	24.40	0	12,706	0.00%
2023/03/01	2	24.10	0	0.00	24.25	2	12,786	0.02%
2023/02/24	0	0.00	0	24.25	24.15	0	12,860	0.00%
2023/02/23	0	0.00	1	24.15	24.15	-1	12,846	-0.01%
2023/02/20	0	0.00	0	23.60	23.60	0	12,920	0.00%
2023/02/09	0	0.00	1	23.60	23.55	-1	12,789	-0.01%
2023/02/08	1	23.60	1	23.55	23.50	0	12,855	0.00%
2023/02/06	1	23.30	1	23.50	23.40	0	12,765	0.00%
2023/02/03	0	0.00	3	23.05	22.95	-3	12,554	-0.02%
2023/02/02	0	0.00	0.1	23.05	23.05	-0.1	12,592	0.00%
2023/02/01	0	0.00	1	22.85	22.80	-1	12,490	-0.01%
2023/01/31	3	22.78	0	0.00	22.60	3	12,547	0.02%
2023/01/30	4	23.00	0	0.00	23.20	4	12,313	0.03%
2023/01/12	0	0.00	1	22.65	22.70	-1	12,602	-0.01%
2023/01/11	0.1	23.05	0	0.00	22.90	0.1	12,773	0.00%
2023/01/10	0	0.00	16.6	23.11	23.25	-16.6	12,964	-0.13%
2023/01/05	0	0.00	6	23.05	23.00	-6	13,362	-0.04%
2023/01/04	0	0.00	1	23.05	23.05	-1	13,407	-0.01%
2023/01/03	0	0.00	1	23.10	23.20	-1	13,536	-0.01%
2022/12/30	0	0.00	1	23.05	23.05	-1	13,484	-0.01%
2022/12/27	1	22.90	3	23.00	23.00	-2	13,663	-0.01%
2022/12/26	0	0.00	2	22.90	23.00	-2	13,737	-0.01%
2022/12/23	0	0.00	2	22.90	22.95	-2	13,967	-0.01%
2022/12/22	1	22.80	6	22.84	22.85	-5	14,309	-0.03%
2022/12/21	1	22.70	0	0.00	22.85	1	14,272	0.01%
2022/12/20	0	0.00	2	22.75	22.70	-2	14,104	-0.01%
2022/12/19	2.1	22.43	0	0.00	22.85	2.1	13,870	0.01%
2022/12/15	0	0.00	10	21.90	21.90	-10	13,197	-0.08%
2022/12/14	0	0.00	22	21.90	22.00	-22	13,622	-0.16%
2022/12/13	2	21.75	0	0.00	21.70	2	13,995	0.01%
2022/12/09	3	21.85	8	21.89	21.95	-5	14,698	-0.03%
2022/12/08	10	21.60	1	21.60	21.65	9	14,836	0.06%
2022/12/07	8	21.39	0	0.00	21.65	8	14,967	0.05%
2022/12/06	5	21.65	1	21.70	21.70	4	14,916	0.03%
2022/12/05	0	0.00	9	21.83	21.85	-9	14,939	-0.06%
2022/12/02	3	21.52	1	21.60	21.55	2	14,949	0.01%
2022/12/01	15	21.68	0	0.00	21.55	15	14,917	0.10%
2022/11/30	4	21.39	0	0.00	21.65	4	14,812	0.03%
2022/11/29	2.1	21.50	0	0.00	21.50	2.1	14,615	0.01%
2022/11/25	6	21.40	2	21.50	21.60	4	14,694	0.03%
2022/11/24	0	0.00	6	21.33	21.85	-6	14,705	-0.04%
2022/11/23	5	21.05	3	21.07	21.05	2	14,700	0.01%
2022/11/22	5.1	20.83	2	20.85	20.90	3.1	14,772	0.02%
2022/11/21	9	21.14	2	21.10	21.10	7	14,560	0.05%
2022/11/18	1	21.55	0	0.00	21.65	1	14,424	0.01%
2022/11/17	1	21.55	0	0.00	21.60	1	14,440	0.01%
2022/11/16	1	21.70	1	21.75	21.70	0	14,421	0.00%
2022/11/15	1	21.80	0	0.00	21.95	1	14,465	0.01%
2022/11/14	6	21.87	0	0.00	22.00	6	14,450	0.04%
2022/11/09	0	0.00	4	21.68	21.80	-4	14,301	-0.03%
2022/11/08	3	21.40	0	0.00	21.45	3	14,680	0.02%
2022/11/07	0	0.00	7	21.36	21.45	-7	14,641	-0.05%
2022/11/03	0	0.00	1	20.90	20.90	-1	14,689	-0.01%
2022/10/27	0	0.00	1	20.65	20.60	-1	14,779	-0.01%
2022/10/26	3.1	20.60	1	20.60	20.55	2.1	14,771	0.01%
2022/10/25	1	20.70	1	20.85	20.75	0	14,761	0.00%
2022/10/24	3	20.72	0	0.00	20.75	3	14,776	0.02%
2022/10/21	4	20.88	0	0.00	20.85	4	14,742	0.03%
2022/10/20	0	0.00	1	21.00	21.05	-1	14,553	-0.01%
2022/10/19	1.1	21.06	0	0.00	21.05	1.1	14,367	0.01%
2022/10/18	2	21.15	0	0.00	21.15	2	14,133	0.01%
2022/10/17	1	21.20	0	0.00	21.25	1	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	10	21.65	21.70	-10	14,249	-0.07%
2022/10/12	10	21.45	1	21.60	21.50	9	14,308	0.06%
2022/10/11	2	21.50	2	21.50	21.35	0	14,472	0.00%
2022/10/07	2	21.60	3	21.70	21.60	-1	14,351	-0.01%
2022/10/05	2.1	21.78	4	21.88	21.70	-2	14,545	-0.01%
2022/10/04	0.1	21.80	0	0.00	21.70	0.1	14,551	0.00%
2022/10/03	4	21.49	0	0.00	21.45	4	14,387	0.03%
2022/09/30	4	21.60	1	21.60	21.70	3	14,324	0.02%
2022/09/29	2	21.75	0	0.00	21.75	2	14,197	0.01%
2022/09/28	1.1	21.62	1	21.70	21.70	0.1	14,069	0.00%
2022/09/27	1	21.80	0	0.00	21.80	1	13,909	0.01%
2022/09/26	3	21.93	0	0.00	21.90	3	13,779	0.02%
2022/09/22	3.1	22.09	0	0.00	22.05	3.1	14,166	0.02%
2022/09/16	26	22.42	0	0.00	22.50	26	12,936	0.20%
2022/09/15	0	0.00	1	22.95	22.80	-1	12,394	-0.01%
2022/09/14	1.2	22.57	0	0.00	22.55	1.2	12,235	0.01%
2022/09/08	3	22.50	0	0.00	23.00	3	12,637	0.02%
2022/09/06	2	22.50	0	0.00	22.75	2	12,502	0.02%
2022/09/05	0	0.00	5	22.55	22.55	-5	12,499	-0.04%
2022/09/01	2	22.50	0	0.00	22.65	2	12,518	0.02%
2022/08/31	1	22.70	0	0.00	22.75	1	12,353	0.01%
2022/08/30	1	22.70	0	0.00	22.70	1	12,297	0.01%
2022/08/29	1	22.65	0	0.00	22.65	1	12,292	0.01%
2022/08/26	1	23.00	0	0.00	23.00	1	12,167	0.01%
2022/08/25	3	23.05	0	0.00	23.15	3	12,192	0.02%
2022/08/23	2	23.00	0	0.00	22.90	2	12,858	0.02%
2022/08/22	1	23.10	2	23.10	23.15	-1	12,917	-0.01%
2022/08/18	0	0.00	7	22.72	22.75	-7	12,949	-0.05%
2022/08/16	0	0.00	1	22.60	22.50	-1	13,170	-0.01%
2022/08/15	17	22.44	5	22.37	22.45	12	13,258	0.09%
2022/08/12	6	23.01	6	23.10	23.05	0	12,964	0.00%
2022/08/11	0	0.00	2	23.20	23.25	-2	13,032	-0.02%
2022/08/10	0	0.00	10	23.00	23.00	-10	13,266	-0.08%
2022/08/03	0	0.00	26	22.95	23.10	-26	14,339	-0.18%
2022/08/02	10	23.10	0	0.00	22.95	10	14,540	0.07%
2022/08/01	0	0.00	1	23.05	23.10	-1	14,559	-0.01%
2022/07/29	0.1	22.90	0	0.00	22.80	0.1	14,703	0.00%
2022/07/26	5	22.65	0	0.00	22.60	5	14,942	0.03%
2022/07/20	2	22.20	0	0.00	22.10	2	15,553	0.01%
2022/07/15	0	0.00	10	21.98	21.85	-10	17,240	-0.06%
2022/07/12	0.1	21.90	2	21.60	21.85	-2	18,063	-0.01%
2022/07/08	6	21.85	0	0.00	21.90	6	18,279	0.03%
2022/07/07	0.1	21.70	1	21.50	21.65	-1	18,463	-0.01%
2022/07/06	5.3	21.72	5	21.44	21.40	0.3	18,669	0.00%
2022/07/05	2	22.25	0	0.00	22.15	2	18,745	0.01%
2022/07/04	0	0.00	2	22.25	22.30	-2	18,905	-0.01%
2022/07/01	4	22.44	0	0.00	22.40	4	19,240	0.02%
2022/06/30	0	0.00	8	22.70	22.75	-8	19,139	-0.04%
2022/06/29	3	22.57	0	0.00	22.55	3	18,902	0.02%
2022/06/28	4	22.76	0	0.00	22.90	4	18,949	0.02%
2022/06/27	2	22.90	10	22.95	22.80	-8	18,957	-0.04%
2022/06/21	0	0.00	2	22.90	22.95	-2	18,967	-0.01%
2022/06/20	3	22.33	0	0.00	22.35	3	18,967	0.02%
2022/06/17	3	22.50	2	22.55	22.55	1	18,913	0.01%
2022/06/15	1	22.95	0	0.00	22.85	1	18,990	0.01%
2022/06/14	4	22.93	0	0.00	22.80	4	19,329	0.02%
2022/06/13	2.5	23.08	2	22.95	23.00	0.5	20,222	0.00%
2022/06/10	1	23.00	0	0.00	23.00	1	20,165	0.00%
2022/06/08	2	23.13	0	0.00	23.20	2	20,185	0.01%
2022/06/07	2	22.98	0	0.00	23.00	2	20,200	0.01%
2022/06/06	1	22.90	1	23.20	23.20	0	20,134	0.00%
2022/06/02	1	23.15	1	22.95	23.10	0	20,300	0.00%
2022/05/31	0	0.00	1	23.00	23.00	-1	20,364	0.00%
2022/05/30	2	22.90	0	0.00	22.95	2	19,828	0.01%
2022/05/27	0	0.00	1	22.80	22.80	-1	19,772	-0.01%
2022/05/25	1	22.65	0	0.00	22.60	1	19,846	0.01%
2022/05/24	2	22.35	0	0.00	22.20	2	19,892	0.01%
2022/05/23	2	22.25	0	0.00	22.20	2	19,825	0.01%
2022/05/20	1	22.55	0	0.00	22.60	1	19,757	0.01%
2022/05/18	0	0.00	3	22.85	23.05	-3	19,607	-0.02%
2022/05/17	0	0.00	3	22.98	22.90	-3	19,367	-0.02%
2022/05/16	1	22.65	0	0.00	23.00	1	19,276	0.01%
2022/05/13	2	22.48	1	22.30	22.90	1	19,087	0.01%
2022/05/12	0	0.00	9	22.93	23.00	-9	18,806	-0.05%
2022/05/10	0	0.00	2	22.80	23.05	-2	18,654	-0.01%
2022/05/09	0.2	22.60	0	0.00	22.65	0.2	18,542	0.00%
2022/05/06	4	22.41	2	22.35	22.60	2	18,525	0.01%
2022/05/05	4	22.63	0	0.00	22.55	4	18,546	0.02%
2022/05/03	3	22.10	0	0.00	22.10	3	18,536	0.02%
2022/04/29	0	0.00	6	22.14	22.25	-6	18,661	-0.03%
2022/04/28	5	21.84	1	22.00	22.00	4	18,851	0.02%
2022/04/27	7.1	22.02	2	22.05	22.10	5.1	18,641	0.03%
2022/04/26	10.1	22.35	0	0.00	22.60	10.1	18,406	0.05%
2022/04/25	18.3	22.16	1	22.25	22.20	17.3	18,360	0.09%
2022/04/22	24.3	22.86	0	0.00	22.80	24.3	17,961	0.14%
2022/04/21	64	25.44	30	25.43	25.40	34	16,765	0.20%
2022/04/20	3	25.20	0	0.00	25.20	3	16,338	0.02%
2022/04/19	53	25.30	0	0.00	25.20	53	16,006	0.33%
2022/04/18	34	25.34	3	25.40	25.40	31	15,785	0.20%
2022/04/15	2	25.25	12	25.30	25.45	-10	15,557	-0.06%
2022/04/14	6	25.55	0	0.00	25.40	6	15,513	0.04%
2022/04/13	1	25.45	0	0.00	25.70	1	15,426	0.01%
2022/04/12	1	25.40	0	0.00	25.35	1	15,428	0.01%
2022/04/11	7	25.70	33	25.62	25.65	-26	15,208	-0.17%
2022/04/08	0	0.00	3	26.20	26.15	-3	14,879	-0.02%
2022/04/07	13	26.28	12	26.20	26.05	1	14,650	0.01%
2022/04/06	4	26.65	0	0.00	26.90	4	14,276	0.03%
2022/04/01	2	26.68	10.1	26.63	26.90	-8.1	14,110	-0.06%
2022/03/31	1	26.85	3	26.90	26.80	-2	14,020	-0.01%
2022/03/29	2	26.98	2	27.00	26.95	0	14,007	0.00%
2022/03/28	0	0.00	6	26.87	27.20	-6	14,061	-0.04%
2022/03/25	1	26.95	0.1	27.00	27.00	0.9	14,183	0.01%
2022/03/24	1	26.80	3	26.85	26.90	-2	14,299	-0.01%
2022/03/23	1	26.80	0	0.00	26.75	1	14,477	0.01%
2022/03/22	1	26.85	16	26.87	27.00	-15	14,460	-0.10%
2022/03/21	8	26.92	0	0.00	26.80	8	14,428	0.06%
2022/03/18	2	26.80	3	26.95	27.00	-1	14,336	-0.01%
2022/03/17	8.3	26.84	4	27.01	26.80	4.3	14,138	0.03%
2022/03/16	5	26.67	13.1	26.91	27.00	-8.1	14,342	-0.06%
2022/03/15	10	25.72	0	0.00	25.80	10	13,601	0.07%
2022/03/14	1.1	25.90	5	25.84	25.90	-3.9	13,626	-0.03%
2022/03/10	0	0.00	3	25.65	25.70	-3	13,782	-0.02%
2022/03/09	2	25.10	0	0.00	25.30	2	13,886	0.01%
2022/03/08	6	25.16	0	0.00	25.10	6	13,954	0.04%
2022/03/03	7	25.80	5	25.90	25.95	2	14,031	0.01%
2022/03/01	2	25.65	5	25.79	25.80	-3	13,999	-0.02%
2022/02/24	17.2	25.45	13	25.46	25.50	4.2	13,889	0.03%
2022/02/23	10	25.71	0	0.00	25.85	10	13,790	0.07%
2022/02/22	3	25.47	0.1	25.60	25.85	2.9	13,908	0.02%
2022/02/21	7	25.58	0	0.00	25.65	7	13,934	0.05%
2022/02/16	0	0.00	0	25.40	25.35	0	14,317	0.00%
2022/02/15	6	25.28	0	0.00	25.25	6	14,661	0.04%
2022/02/14	4	25.55	3	25.45	25.50	1	14,562	0.01%
2022/02/11	2	25.60	1.1	25.65	25.75	0.9	14,683	0.01%
2022/02/10	1	25.70	2	25.60	25.70	-1	14,630	-0.01%
2022/02/09	1	25.45	6	25.62	25.80	-5	14,471	-0.03%
2022/02/08	9	25.52	2	25.55	25.55	7	14,365	0.05%
2022/01/26	10	25.25	10	25.25	25.20	0	14,168	0.00%
2022/01/25	1.2	25.15	0	0.00	25.25	1.2	14,108	0.01%
2022/01/24	1	25.10	2	25.45	25.45	-1	14,016	-0.01%
2022/01/21	2	25.08	0	0.00	25.45	2	13,937	0.01%
2022/01/20	8	25.40	5	25.45	25.45	3	13,623	0.02%
2022/01/19	10	25.38	0	0.00	25.45	10	13,645	0.07%
2022/01/18	1	25.45	0	25.50	25.45	1	13,570	0.01%
2022/01/17	0	0.00	1.3	25.12	25.30	-1.3	13,371	-0.01%
2022/01/14	0	0.00	2	25.05	25.15	-2	13,448	-0.01%
2022/01/12	4	24.93	4	24.88	24.90	0	13,374	0.00%
2022/01/11	0	0.00	5	24.90	25.00	-5	13,316	-0.04%
2022/01/10	0	0.00	0	24.80	24.85	0	13,251	0.00%
2022/01/07	0	0.00	21	24.70	24.75	-21	13,251	-0.16%
2022/01/06	3	24.47	1	24.55	24.65	2	13,149	0.02%
2022/01/05	0	0.00	25	24.42	24.55	-25	13,282	-0.19%
2022/01/04	0	0.00	20	24.35	24.35	-20	13,433	-0.15%
2022/01/03	0	0.00	10	24.20	24.30	-10	13,452	-0.07%
2021/12/30	8	24.10	0	0.00	24.20	8	13,610	0.06%
2021/12/29	2	24.13	0	0.00	24.25	2	13,801	0.01%
2021/12/28	6	24.15	0	0.00	24.20	6	13,908	0.04%
2021/12/27	12	24.06	1	24.10	24.15	11	14,016	0.08%
2021/12/23	4	23.90	1	23.85	23.80	3	14,345	0.02%
2021/12/21	0.3	24.00	0	0.00	23.85	0.3	14,301	0.00%
2021/12/20	4	23.93	0	0.00	23.90	4	14,237	0.03%
2021/12/17	61	24.00	0	0.00	24.00	61	14,247	0.43%
2021/12/16	0	0.00	1	24.10	24.00	-1	14,259	-0.01%
2021/12/15	11	23.81	1	23.80	23.75	10	14,593	0.07%
2021/12/14	1.1	23.85	0	0.00	23.85	1.1	14,837	0.01%
2021/12/13	6	24.18	2	24.15	24.05	4	14,932	0.03%
2021/12/10	11	24.37	11	24.54	24.30	0	15,016	0.00%
2021/12/09	0	0.00	1	23.80	24.00	-1	14,564	-0.01%
2021/12/08	11.1	23.69	1	23.85	23.60	10.1	14,393	0.07%
2021/12/07	1	23.70	0	0.00	23.75	1	14,292	0.01%
2021/12/06	0	0.00	44	23.65	23.85	-44	14,248	-0.31%
2021/12/03	4.2	23.34	0	0.00	23.30	4.2	14,120	0.03%
2021/12/02	1	23.35	0	0.00	23.35	1	14,198	0.01%
2021/11/30	2	23.15	0	0.00	23.15	2	14,157	0.01%
2021/11/26	1	23.45	0.3	23.55	23.40	0.7	13,747	0.00%
2021/11/25	2	23.60	0	0.00	23.60	2	13,801	0.01%
2021/11/22	25	23.51	0	0.00	23.55	25	13,715	0.18%
2021/11/19	16	23.42	0	0.00	23.55	16	13,665	0.12%
2021/11/18	9	23.59	0	0.00	23.60	9	13,652	0.07%
2021/11/17	2	23.63	0	0.00	23.75	2	13,573	0.01%
2021/11/16	10	23.60	3	23.72	23.70	7	13,647	0.05%
2021/11/15	3	23.63	0	0.00	23.70	3	13,673	0.02%
2021/11/12	61	23.91	0.7	23.95	23.90	60.3	13,587	0.44%
2021/11/11	3	24.02	7	24.05	24.10	-4	13,693	-0.03%
2021/11/10	42	24.07	0	0.00	24.15	42	13,861	0.30%
2021/11/09	0	0.00	1	24.30	24.35	-1	13,777	-0.01%
2021/11/08	0	0.00	8	24.20	24.40	-8	13,820	-0.06%
2021/11/04	3	24.32	0	0.00	24.30	3	14,145	0.02%
2021/11/03	0	0.00	1	24.30	24.55	-1	14,093	-0.01%
2021/11/02	2	24.30	0	0.00	24.20	2	14,152	0.01%
2021/11/01	22	24.20	0	0.00	24.20	22	14,143	0.16%
2021/10/29	3	24.53	4	24.49	24.45	-1	14,135	-0.01%
2021/10/27	11	24.66	8	24.75	24.80	3	14,068	0.02%
2021/10/26	0	0.00	9	24.56	24.60	-9	14,283	-0.06%
2021/10/25	8	24.45	6	24.45	24.45	2	14,277	0.01%
2021/10/22	0	0.00	10	24.25	24.30	-10	14,325	-0.07%
2021/10/21	0	0.00	3	24.12	24.00	-3	14,203	-0.02%
2021/10/19	0	0.00	5	24.00	23.90	-5	14,188	-0.04%
2021/10/15	11	24.03	4	24.04	24.05	7	14,547	0.05%
2021/10/14	0	0.00	10	24.20	24.15	-10	14,556	-0.07%
2021/10/13	2	24.10	6	24.30	24.10	-4	14,681	-0.03%
2021/10/12	0	0.00	8	24.14	24.10	-8	14,657	-0.05%
2021/10/08	0	0.00	5	24.10	24.15	-5	14,498	-0.03%
2021/10/07	0	0.00	6.2	24.25	24.15	-6.2	14,633	-0.04%
2021/10/06	1	23.55	0	0.00	23.90	1	14,678	0.01%
2021/10/05	0	0.00	10	23.40	23.40	-10	14,554	-0.07%
2021/09/30	1	23.60	0	0.00	23.60	1	14,627	0.01%
2021/09/29	1	23.50	0	0.00	23.85	1	14,576	0.01%
2021/09/28	3	24.02	0	0.00	24.00	3	14,479	0.02%
2021/09/27	0	0.00	25	24.22	24.30	-25	14,433	-0.17%
2021/09/24	0	0.00	10	24.15	24.15	-10	14,547	-0.07%
2021/09/23	35	24.09	7	24.00	24.00	28	14,687	0.19%
2021/09/22	0	0.00	6	23.62	24.05	-6	14,591	-0.04%
2021/09/17	1	23.60	18	23.64	23.50	-17	14,235	-0.12%
2021/09/16	0	0.00	3	23.52	23.60	-3	14,007	-0.02%
2021/09/15	2	23.25	2	23.50	23.40	0	14,018	0.00%
2021/09/14	4	23.01	0	23.10	23.10	4	14,051	0.03%
2021/09/13	0	0.00	1	22.85	22.90	-1	14,292	-0.01%
2021/09/10	0	0.00	2	22.70	22.80	-2	14,456	-0.01%
2021/09/09	2	22.70	0	0.00	22.65	2	14,787	0.01%
2021/09/08	5	22.79	0	0.00	22.80	5	15,007	0.03%
2021/09/07	1	22.65	9	22.69	23.00	-8	15,172	-0.05%
2021/09/06	0	0.00	1	22.65	22.65	-1	15,204	-0.01%
2021/09/03	0	0.00	12	22.79	22.80	-12	15,320	-0.08%
2021/09/02	1	22.65	0	0.00	22.55	1	15,551	0.01%
2021/09/01	0	0.00	1	22.80	22.85	-1	15,757	-0.01%
2021/08/31	1	22.65	0	0.00	22.90	1	15,853	0.01%
2021/08/30	0	0.00	1	22.60	22.70	-1	15,925	-0.01%
2021/08/26	5	22.30	8	22.41	22.45	-3	16,008	-0.02%
2021/08/25	20	22.60	4	22.60	22.55	16	16,117	0.10%
2021/08/24	0	0.00	31	22.54	22.55	-31	16,090	-0.19%
2021/08/23	5	22.41	11	22.51	22.35	-6	16,045	-0.04%
2021/08/20	6	22.28	2	22.38	22.35	4	16,081	0.02%
2021/08/19	2	22.35	20	22.30	22.30	-18	16,144	-0.11%
2021/08/18	0	0.00	2	22.10	22.30	-2	15,964	-0.01%
2021/08/17	14	21.86	9	22.11	22.30	5	15,900	0.03%
2021/08/16	9	21.71	2	21.70	21.70	7	15,513	0.05%
2021/08/13	20	21.55	2	21.60	21.65	18	16,457	0.11%
2021/08/12	25	21.70	38	21.80	21.55	-13	16,734	-0.08%
2021/08/11	38	21.85	0	0.00	21.80	38	16,849	0.23%
2021/08/10	7	21.53	0	0.00	21.85	7	17,030	0.04%
2021/08/05	3	21.50	0	0.00	21.55	3	17,850	0.02%
2021/08/04	6.2	21.41	0	0.00	21.45	6.2	18,453	0.03%
2021/08/03	0.1	21.55	20	21.48	21.55	-19.9	18,878	-0.11%
2021/08/02	0	0.00	22	21.55	21.60	-22	19,120	-0.12%
2021/07/30	1	21.50	0	0.00	21.60	1	19,314	0.01%
2021/07/29	1	21.80	5	21.75	21.70	-4	19,327	-0.02%
2021/07/28	6	21.61	2	21.73	21.75	4	19,507	0.02%
2021/07/27	0	0.00	0	21.90	21.85	0	19,971	0.00%
2021/07/23	4	21.86	2	21.90	21.90	2	20,511	0.01%
2021/07/22	112	21.99	100	21.85	22.00	12	20,972	0.06%	大買/
2021/07/21	3	21.97	4	21.95	22.00	-1	21,041	0.00%
2021/07/20	3	22.00	3	22.00	22.05	0	21,251	0.00%
2021/07/19	10	22.05	0	0.00	22.05	10	22,468	0.04%
2021/07/16	2	22.05	0	0.00	22.15	2	23,230	0.01%
2021/07/15	10	22.08	0	0.00	22.15	10	23,471	0.04%
2021/07/14	0	0.00	28	22.11	22.20	-28	23,724	-0.12%
2021/07/13	4	22.10	0	0.00	22.20	4	23,976	0.02%
2021/07/12	10.1	22.20	0	0.00	22.10	10.1	24,047	0.04%
2021/07/09	4	22.05	0	0.00	22.10	4	24,178	0.02%
2021/07/08	1	22.20	5	22.28	22.30	-4	24,248	-0.02%
2021/07/07	7	22.23	0	0.00	22.30	7	24,722	0.03%
2021/07/06	28	22.49	0	0.00	22.45	28	24,891	0.11%
2021/07/05	2	22.15	0	0.00	22.25	2	25,062	0.01%
2021/07/02	2	22.10	0	0.00	22.05	2	25,366	0.01%
2021/07/01	10	22.02	5	22.25	22.00	5	25,664	0.02%
2021/06/30	10	22.45	0	0.00	22.35	10	25,955	0.04%
2021/06/29	0	22.15	0	0.00	22.05	0	26,300	0.00%
2021/06/28	2	22.00	0	0.00	22.00	2	27,021	0.01%
2021/06/25	3	22.10	14	22.10	22.05	-11	28,652	-0.04%
2021/06/24	3	22.15	1.6	22.11	22.10	1.4	29,580	0.00%
2021/06/23	1	22.30	12	22.15	22.10	-11	29,494	-0.04%
2021/06/22	2	22.33	1	22.35	22.30	1	29,422	0.00%
2021/06/21	3	22.67	0	0.00	22.60	3	29,223	0.01%
2021/06/18	15	23.01	0	0.00	23.05	15	29,234	0.05%
2021/06/16	0	0.00	3	22.90	23.00	-3	29,508	-0.01%
2021/06/15	3	22.33	0	0.00	22.50	3	29,564	0.01%
2021/06/11	3	22.68	0	0.00	22.65	3	29,429	0.01%
2021/06/10	5.1	22.60	0	0.00	22.85	5.1	29,604	0.02%
2021/06/09	3	22.92	0	0.00	22.95	3	29,422	0.01%
2021/06/07	7	22.94	10	23.05	23.05	-3	29,400	-0.01%
2021/06/04	5	23.19	0	0.00	23.20	5	29,270	0.02%
2021/06/02	2	23.25	0	0.00	23.10	2	29,417	0.01%
2021/06/01	0	0.00	5	23.50	23.45	-5	29,497	-0.02%
2021/05/31	1	23.30	2	23.40	23.45	-1	29,720	0.00%
2021/05/27	8	23.00	0	0.00	23.40	8	30,018	0.03%
2021/05/26	5	23.35	5	23.30	23.30	0	30,132	0.00%
2021/05/25	2	23.35	0	0.00	23.35	2	30,387	0.01%
2021/05/24	2	23.15	0	0.00	23.30	2	30,466	0.01%
2021/05/21	11	23.72	7	23.95	23.30	4	30,619	0.01%
2021/05/20	2	23.15	4	23.43	23.15	-2	29,730	-0.01%
2021/05/19	0	22.75	0	0.00	22.80	0	29,611	0.00%
2021/05/18	3	22.32	1	22.65	22.90	2	29,662	0.01%
2021/05/17	3	21.90	0	0.00	21.90	3	29,711	0.01%
2021/05/14	1	22.85	2	22.78	22.70	-1	29,477	0.00%
2021/05/13	0	0.00	2	22.80	22.95	-2	29,414	-0.01%
2021/05/12	10	22.27	5	21.98	22.35	5	28,977	0.02%
2021/05/11	5.7	23.66	0	0.00	23.50	5.7	28,510	0.02%
2021/05/10	0	0.00	5	24.12	24.30	-5	28,151	-0.02%
2021/05/07	1	24.30	2	24.40	24.55	-1	28,250	0.00%
2021/05/06	1	24.25	2	24.30	24.30	-1	28,595	0.00%
2021/05/05	4	23.78	7	24.02	23.90	-3	28,795	-0.01%
2021/05/04	7	23.47	6	23.35	23.50	1	28,742	0.00%
2021/05/03	10	24.46	5	24.50	24.35	5	28,422	0.02%
2021/04/29	3	24.85	8.1	24.90	25.00	-5.1	28,268	-0.02%
2021/04/28	21	24.93	1	25.30	24.90	20	28,069	0.07%
2021/04/27	1	24.55	1	24.55	24.65	0	28,040	0.00%
2021/04/26	9	24.62	7	24.70	24.75	2	27,948	0.01%
2021/04/23	51.2	24.72	3	24.80	24.80	48.2	27,869	0.17%
2021/04/22	33	27.57	53	27.50	27.40	-20	27,381	-0.07%
2021/04/21	2	27.70	7.2	27.65	27.80	-5.2	26,955	-0.02%
2021/04/20	5	27.72	13	27.77	27.75	-8	26,708	-0.03%
2021/04/19	18	27.62	13	27.73	27.55	5	26,542	0.02%
2021/04/16	1	26.95	1	26.95	27.15	0	26,408	0.00%
2021/04/15	7	26.66	13	26.62	26.70	-6	26,404	-0.02%
2021/04/14	7	26.57	41	26.90	26.70	-34	26,325	-0.13%
2021/04/13	5	27.10	0	0.00	26.80	5	26,419	0.02%
2021/04/12	11	27.26	37	27.31	27.20	-26	26,390	-0.10%
2021/04/09	2	27.23	13	27.20	27.20	-11	26,267	-0.04%
2021/04/08	8	27.11	8	27.26	27.15	0	26,006	0.00%
2021/04/07	5	27.10	61	27.15	27.10	-56	25,692	-0.22%
2021/04/06	18	27.13	2	27.10	27.05	16	25,436	0.06%
2021/04/01	6	27.17	5	27.14	27.25	1	24,961	0.00%
2021/03/31	9	26.84	1	27.00	26.70	8	24,340	0.03%
2021/03/30	138.1	26.75	22	26.71	27.00	116.1	23,516	0.49%	大買/鉅額交易
2021/03/29	0	0.00	25	26.05	26.10	-25	21,800	-0.11%
2021/03/26	3	23.70	0	0.00	23.75	3	20,833	0.01%
2021/03/25	11	23.61	0.1	23.60	23.70	10.9	20,876	0.05%
2021/03/24	7	23.86	0	0.00	23.95	7	20,905	0.03%
2021/03/23	11	23.74	21	23.78	24.00	-10	20,979	-0.05%
2021/03/22	3	23.62	0	0.00	23.65	3	21,013	0.01%
2021/03/19	2	23.88	5	24.06	23.85	-3	20,917	-0.01%
2021/03/18	2	23.68	19	23.64	23.70	-17	20,499	-0.08%
2021/03/17	1	23.30	5	23.15	23.30	-4	20,434	-0.02%
2021/03/16	5	23.24	11	23.35	23.30	-6	20,650	-0.03%
2021/03/12	0	0.00	9	22.86	22.90	-9	21,108	-0.04%
2021/03/11	2	22.95	26	22.90	22.95	-24	21,545	-0.11%
2021/03/10	0	0.00	3	22.73	22.70	-3	21,436	-0.01%
2021/03/09	0	0.00	15	22.59	22.70	-15	21,439	-0.07%
2021/03/08	8	22.38	1	22.40	22.40	7	21,301	0.03%
2021/03/05	0	0.00	1	22.40	22.40	-1	21,213	0.00%
2021/03/04	4	22.23	1	22.50	22.20	3	21,379	0.01%
2021/03/03	3	22.47	3	22.43	22.60	0	21,278	0.00%
2021/03/02	0	0.00	9	22.43	22.20	-9	21,078	-0.04%
2021/02/26	8	22.13	4	22.05	22.20	4	20,763	0.02%
2021/02/25	1	22.00	11	22.03	22.30	-10	20,441	-0.05%
2021/02/24	0	0.00	1	21.85	21.90	-1	20,294	0.00%
2021/02/23	3	21.70	1	21.70	21.75	2	20,153	0.01%
2021/02/22	1	21.85	4	21.90	21.80	-3	19,945	-0.02%
2021/02/18	0.1	21.85	2	21.60	21.90	-1.9	19,673	-0.01%
2021/02/17	22	22.03	0	0.00	21.75	22	19,633	0.11%
2021/02/05	6	21.85	3	21.90	21.90	3	19,297	0.02%
2021/02/04	2	22.00	6	22.07	21.80	-4	19,223	-0.02%
2021/02/03	2	21.50	3	21.77	21.80	-1	19,168	-0.01%
2021/02/02	1	21.40	0	0.00	21.50	1	19,207	0.01%
2021/02/01	3	21.38	3	21.40	21.35	0	19,073	0.00%
2021/01/29	17	21.96	12	21.87	21.45	5	18,945	0.03%
2021/01/28	21	22.12	14	22.20	22.15	7	18,567	0.04%
2021/01/27	30	21.89	12	21.91	21.80	18	17,970	0.10%
2021/01/26	4	21.49	5	21.42	21.40	-1	17,454	-0.01%
2021/01/25	0	0.00	2	21.40	21.40	-2	17,231	-0.01%
2021/01/21	2	20.90	0	0.00	20.80	2	17,116	0.01%
2021/01/20	5	20.85	0	0.00	20.80	5	17,063	0.03%
2021/01/19	1	21.75	10	21.60	21.50	-9	16,553	-0.05%
2021/01/18	2	21.60	0	0.00	21.55	2	16,285	0.01%
2021/01/15	19	22.46	3	22.83	22.25	16	15,964	0.10%
2021/01/14	0	0.00	13.7	22.18	22.25	-13.7	15,247	-0.09%
2021/01/13	0	0.00	13	21.86	21.80	-13	14,793	-0.09%
2021/01/12	5	21.70	8	21.80	21.65	-3	14,595	-0.02%
2021/01/11	2	21.70	2	21.78	21.80	0	14,313	0.00%
2021/01/08	0	0.00	7	21.00	21.50	-7	14,022	-0.05%
2021/01/07	5	21.10	0	0.00	21.00	5	13,760	0.04%
2021/01/06	27	21.43	186	20.95	21.05	-159	13,606	-1.17%	大賣/鉅額交易
2021/01/05	10	21.45	21	21.41	21.55	-11	13,173	-0.08%
2021/01/04	12	20.91	2	20.95	20.80	10	12,853	0.08%
2020/12/31	2	20.75	0	0.00	20.70	2	12,794	0.02%
2020/12/30	7	20.75	3.5	20.78	20.90	3.5	12,734	0.03%
2020/12/29	8	20.82	0	0.00	20.95	8	12,693	0.06%
2020/12/28	195	20.80	1	20.85	20.80	194	12,620	1.54%	大買/鉅額交易
2020/12/25	0	0.00	3	20.60	20.60	-3	12,638	-0.02%
2020/12/24	3	20.53	0	0.00	20.40	3	12,651	0.02%
2020/12/22	0	0.00	10	20.45	20.45	-10	12,649	-0.08%
2020/12/17	0	0.00	1	20.95	21.00	-1	12,419	-0.01%
2020/12/16	0	0.00	5	20.71	20.85	-5	12,187	-0.04%
2020/12/15	2	20.45	6	20.42	20.50	-4	12,107	-0.03%
2020/12/11	0	0.00	3	20.48	20.45	-3	11,827	-0.03%
2020/12/10	0	0.00	5	20.75	20.50	-5	11,771	-0.04%
2020/12/09	0	0.00	7	20.27	20.50	-7	11,429	-0.06%
2020/12/08	19	20.34	20	20.30	20.35	-1	11,188	-0.01%
2020/12/07	12	19.92	26	19.93	20.10	-14	10,549	-0.13%
2020/12/04	0	0.00	11	19.56	19.55	-11	10,110	-0.11%
2020/12/03	6	19.43	0	0.00	19.45	6	9,979	0.06%
2020/12/02	7	19.35	7	19.40	19.35	0	9,941	0.00%
2020/12/01	6	19.25	1	19.20	19.30	5	9,993	0.05%
2020/11/30	6	19.35	1	19.30	19.30	5	10,289	0.05%
2020/11/27	2	19.33	0	0.00	19.25	2	10,617	0.02%
2020/11/25	1	19.50	0	0.00	19.55	1	10,762	0.01%
2020/11/24	1	19.65	0	0.00	19.60	1	10,785	0.01%
2020/11/20	3	19.52	0	0.00	19.55	3	10,704	0.03%
2020/11/18	0	0.00	1	19.55	19.55	-1	10,804	-0.01%
2020/11/17	0	0.00	3	19.42	19.40	-3	10,887	-0.03%
2020/11/16	0	0.00	26	19.32	19.40	-26	11,036	-0.24%
2020/11/10	3	18.92	10	18.98	19.10	-7	10,799	-0.06%
2020/11/09	0	0.00	5	18.90	18.95	-5	10,688	-0.05%
2020/11/05	0	0.00	10	18.85	18.85	-10	10,731	-0.09%
2020/11/04	0	0.00	1	18.75	18.70	-1	10,895	-0.01%
2020/10/30	1	18.75	0	0.00	18.60	1	11,214	0.01%
2020/10/29	1	18.90	0	0.00	18.95	1	11,114	0.01%
2020/10/28	12	18.73	5	18.70	18.75	7	11,010	0.06%
2020/10/27	2	18.55	1	18.60	18.60	1	11,111	0.01%
2020/10/23	5	18.60	2	18.60	18.60	3	11,203	0.03%
2020/10/21	9	18.50	0	0.00	18.50	9	11,217	0.08%
2020/10/20	0	0.00	10	18.55	18.60	-10	11,280	-0.09%
2020/10/19	9	18.60	0	0.00	18.55	9	11,369	0.08%
2020/10/16	1	18.55	4	18.66	18.55	-3	11,463	-0.03%
2020/10/15	1	18.80	269	18.70	18.70	-268	11,616	-2.31%	大賣/鉅額交易
2020/10/14	269	18.90	0	0.00	18.95	269	11,855	2.27%	大買/鉅額交易
2020/10/13	0	0.00	4	18.75	18.70	-4	12,644	-0.03%
2020/10/12	6	18.80	1	18.65	18.70	5	13,454	0.04%
2020/10/08	10	18.85	3	18.83	18.85	7	13,774	0.05%
2020/10/07	0	0.00	2	19.00	18.90	-2	13,994	-0.01%
2020/10/06	1	19.10	0	0.00	19.00	1	14,320	0.01%
2020/10/05	7	19.07	0	0.00	18.90	7	14,469	0.05%
2020/09/29	0	0.00	1	19.30	19.35	-1	14,990	-0.01%
2020/09/28	0	0.00	2	19.30	19.30	-2	15,118	-0.01%
2020/09/25	0	0.00	16	18.83	18.90	-16	15,290	-0.10%
2020/09/24	1	18.95	0	0.00	18.80	1	15,362	0.01%
2020/09/23	0	0.00	15	19.05	19.15	-15	15,432	-0.10%
2020/09/22	10	19.20	0	0.00	19.10	10	15,484	0.06%
2020/09/21	0	0.00	8	19.40	19.35	-8	15,530	-0.05%
2020/09/18	11	19.67	6	19.36	19.70	5	15,606	0.03%
2020/09/17	16	19.38	2	19.38	19.40	14	15,581	0.09%
2020/09/16	27	19.56	0	0.00	19.35	27	15,678	0.17%
2020/09/15	6	19.44	2	19.40	19.45	4	15,849	0.03%
2020/09/11	0	0.00	10	19.15	19.15	-10	16,078	-0.06%
2020/09/10	0	0.00	8	19.10	19.10	-8	16,183	-0.05%
2020/09/09	0	0.00	8	18.97	19.00	-8	16,241	-0.05%
2020/09/08	0	0.00	9	19.19	19.20	-9	16,220	-0.06%
2020/09/07	4	19.21	45	19.13	19.10	-41	16,361	-0.25%
2020/09/04	2	19.03	1	19.05	19.20	1	16,455	0.01%
2020/09/03	14	19.48	29	19.63	19.25	-15	16,475	-0.09%
2020/09/02	44	19.47	4	19.80	19.60	40	16,239	0.25%
2020/09/01	15	18.75	2	18.75	18.85	13	15,781	0.08%
2020/08/27	1	18.80	0	0.00	18.90	1	15,778	0.01%
2020/08/26	1	18.75	1	18.85	18.95	0	15,771	0.00%
2020/08/25	3	18.82	12	18.84	18.80	-9	15,912	-0.06%
2020/08/21	5	18.38	0	0.00	18.40	5	16,093	0.03%
2020/08/20	5	18.37	2	18.40	18.35	3	15,943	0.02%
2020/08/19	4	18.61	0	0.00	18.60	4	15,746	0.03%
2020/08/17	0	0.00	9	18.62	18.70	-9	15,667	-0.06%
2020/08/13	0	0.00	1	18.55	18.60	-1	15,700	-0.01%
2020/08/12	0	0.00	3	18.65	18.65	-3	15,674	-0.02%
2020/08/11	29	18.96	0	0.00	18.80	29	15,679	0.18%
2020/08/10	2	18.93	0	0.00	19.00	2	15,801	0.01%
2020/08/07	1	18.65	5	18.65	18.70	-4	15,840	-0.03%
2020/08/06	2	18.75	0	0.00	18.75	2	15,887	0.01%
2020/08/05	0	0.00	1	18.65	18.60	-1	15,880	-0.01%
2020/08/04	2	18.50	0	0.00	18.45	2	15,828	0.01%
2020/08/03	1	18.35	0	0.00	18.35	1	15,804	0.01%
2020/07/31	12	18.50	0	0.00	18.65	12	15,733	0.08%
2020/07/29	0	0.00	4	18.45	18.25	-4	15,560	-0.03%
2020/07/28	4	18.30	0	0.00	18.30	4	15,654	0.03%
2020/07/27	1.1	18.45	3	18.45	18.35	-1.9	15,768	-0.01%
2020/07/24	1	18.45	0	0.00	18.45	1	15,856	0.01%
2020/07/22	22	18.83	0	0.00	18.85	22	15,949	0.14%
2020/07/21	6	18.86	12	18.72	18.85	-6	15,918	-0.04%
2020/07/20	2	18.45	0	0.00	18.50	2	15,865	0.01%
2020/07/17	26	18.46	0	0.00	18.40	26	15,815	0.16%
2020/07/16	7	20.05	5	20.10	20.00	2	15,249	0.01%
2020/07/15	5	20.20	11	20.30	20.20	-6	14,580	-0.04%
2020/07/14	9	20.34	11	20.20	20.10	-2	14,213	-0.01%
2020/07/13	0	0.00	22	20.25	20.25	-22	14,007	-0.16%
2020/07/10	0	0.00	1	20.10	20.00	-1	13,953	-0.01%
2020/07/09	6	20.35	0	0.00	20.15	6	13,924	0.04%
2020/07/08	5	20.40	6	20.21	20.40	-1	13,653	-0.01%
2020/07/07	1	20.00	10	20.00	20.05	-9	13,266	-0.07%
2020/07/06	1	19.95	6	20.00	20.05	-5	13,210	-0.04%
2020/07/03	14	19.91	0	0.00	19.80	14	13,180	0.11%
2020/07/02	10	19.70	17	19.85	19.95	-7	13,274	-0.05%
2020/07/01	0	0.00	2	19.60	19.55	-2	13,300	-0.02%
2020/06/30	5	19.36	0	0.00	19.25	5	13,330	0.04%
2020/06/29	2	19.33	0	0.00	19.45	2	13,548	0.01%
2020/06/24	0	0.00	2	19.50	19.45	-2	13,556	-0.01%
2020/06/22	2	19.18	0	0.00	19.20	2	13,556	0.01%
2020/06/19	2	19.55	105	19.60	19.50	-103	13,614	-0.76%	大賣/鉅額交易
2020/06/18	1	19.55	3	19.48	19.55	-2	13,515	-0.01%
2020/06/17	0	0.00	7	19.34	19.35	-7	13,523	-0.05%
2020/06/16	0	0.00	3	19.23	19.15	-3	13,735	-0.02%
2020/06/15	4	18.99	0	0.00	18.90	4	14,173	0.03%
2020/06/12	9	18.98	0	0.00	18.90	9	14,423	0.06%
2020/06/11	0	0.00	1	19.25	19.10	-1	14,618	-0.01%
2020/06/10	0	0.00	10	19.25	19.10	-10	14,741	-0.07%
2020/06/09	2	19.20	2	19.20	19.20	0	15,118	0.00%
2020/06/08	3	19.20	10	19.18	19.20	-7	15,383	-0.05%
2020/06/05	2	19.05	0	0.00	19.10	2	15,240	0.01%
2020/06/04	10	19.00	50	19.05	19.05	-40	15,404	-0.26%
2020/06/03	0	0.00	50	19.05	19.00	-50	15,658	-0.32%
2020/06/02	0	0.00	4	18.95	19.00	-4	15,664	-0.03%
2020/06/01	0	0.00	3	18.98	18.90	-3	15,699	-0.02%
2020/05/28	3	18.60	0	0.00	18.40	3	15,346	0.02%
2020/05/26	1	18.55	0	0.00	18.55	1	15,503	0.01%
2020/05/25	2	18.50	1	18.45	18.45	1	15,499	0.01%
2020/05/22	1	18.45	0	0.00	18.40	1	15,530	0.01%
2020/05/21	13	18.54	0	0.00	18.60	13	15,507	0.08%
2020/05/20	0	0.00	4	18.55	18.50	-4	15,472	-0.03%
2020/05/19	1	18.55	1	18.50	18.50	0	15,477	0.00%
2020/05/18	11	18.49	3	18.48	18.45	8	15,490	0.05%
2020/05/15	3	18.40	0	0.00	18.45	3	15,571	0.02%
2020/05/14	7	18.69	8	18.75	18.60	-1	15,371	-0.01%
2020/05/13	4	18.95	0	0.00	19.00	4	15,291	0.03%
2020/05/11	12	18.91	3	18.93	18.80	9	15,188	0.06%
2020/05/08	2	18.80	0	0.00	18.80	2	15,081	0.01%
2020/05/07	0	0.00	0	18.75	18.70	0	15,020	0.00%
2020/05/05	7	18.69	2	18.70	18.65	5	14,941	0.03%
2020/05/04	39	18.64	1	18.65	18.60	38	14,921	0.25%
2020/04/30	12	19.03	0	0.00	19.10	12	14,818	0.08%
2020/04/29	3	19.05	10	19.05	19.10	-7	14,753	-0.05%
2020/04/28	5	18.91	0	0.00	18.95	5	14,786	0.03%
2020/04/27	19	18.75	0	0.00	18.90	19	15,015	0.13%
2020/04/24	1	18.55	0	0.00	18.55	1	14,964	0.01%
2020/04/23	2	18.70	4	18.75	18.75	-2	14,936	-0.01%
2020/04/22	2	18.63	0	0.00	18.70	2	14,782	0.01%
2020/04/21	12	18.35	2	18.45	18.45	10	14,599	0.07%
2020/04/20	0	0.00	4	18.64	18.70	-4	14,385	-0.03%
2020/04/17	1	18.95	8	18.95	18.70	-7	14,279	-0.05%
2020/04/16	3	18.68	0	0.00	18.85	3	14,118	0.02%
2020/04/15	6	18.81	3	18.77	18.85	3	13,974	0.02%
2020/04/14	0	0.00	2	18.55	18.55	-2	13,737	-0.01%
2020/04/10	2	18.23	0	0.00	18.30	2	13,588	0.01%
2020/04/09	1	18.20	0	0.00	18.30	1	13,617	0.01%
2020/04/08	3	18.10	3	18.13	18.10	0	13,490	0.00%
2020/04/07	4	18.21	3	18.02	18.10	1	13,391	0.01%
2020/04/06	3	18.00	2	18.05	18.10	1	13,184	0.01%
2020/04/01	3	17.77	0	0.00	17.75	3	12,974	0.02%
2020/03/31	9	17.64	0	0.00	17.30	9	12,808	0.07%
2020/03/26	0	0.00	3	17.27	17.20	-3	12,348	-0.02%
2020/03/25	0	0.00	26	17.11	17.15	-26	12,456	-0.21%
2020/03/24	0	0.00	6	16.61	16.40	-6	12,272	-0.05%
2020/03/20	0	0.00	9	16.20	16.20	-9	12,425	-0.07%
2020/03/19	1	15.60	3	15.95	15.70	-2	12,163	-0.02%
2020/03/18	2	16.45	5	16.49	16.50	-3	11,735	-0.03%
2020/03/17	8	16.44	1	16.50	16.50	7	11,487	0.06%
2020/03/16	6	16.80	0	0.00	16.75	6	11,272	0.05%
2020/03/13	7	16.58	0	0.00	17.10	7	11,112	0.06%
2020/03/10	5	17.67	0	0.00	17.90	5	10,250	0.05%
2020/03/09	5	17.90	3	18.00	17.90	2	10,060	0.02%
2020/03/06	0	0.00	7	18.05	18.05	-7	9,760	-0.07%
2020/03/05	6	18.19	0	0.00	18.15	6	9,657	0.06%
2020/03/04	1	18.15	0	0.00	18.20	1	9,640	0.01%
2020/03/02	1.2	18.11	0	0.00	18.10	1.2	9,672	0.01%
2020/02/24	0	0.00	5	18.30	18.30	-5	10,610	-0.05%
2020/02/20	5	18.40	0	0.00	18.40	5	10,780	0.05%
2020/02/18	11	18.35	0	0.00	18.40	11	10,882	0.10%
2020/02/14	0	0.00	2	18.60	18.55	-2	10,987	-0.02%
2020/02/13	2	18.55	0	0.00	18.50	2	11,123	0.02%
2020/02/10	0	0.00	20	18.35	18.40	-20	11,380	-0.18%
2020/02/07	0	0.00	5	18.50	18.55	-5	11,651	-0.04%
2020/02/05	0	0.00	12	18.31	18.40	-12	12,620	-0.10%
2020/02/03	0	0.00	5	18.00	18.15	-5	12,822	-0.04%
2020/01/31	3	18.37	0	0.00	18.35	3	12,770	0.02%
2020/01/30	0	0.00	9	18.36	18.35	-9	12,702	-0.07%
2020/01/20	1	19.15	0	0.00	19.10	1	12,399	0.01%
2020/01/17	3	18.90	0	0.00	19.00	3	12,351	0.02%
2020/01/16	0	0.00	3	18.95	18.95	-3	12,359	-0.02%
2020/01/15	0	0.00	1	19.00	19.00	-1	12,507	-0.01%
2020/01/13	3	18.90	0	0.00	18.90	3	12,635	0.02%
2020/01/09	30.9	18.75	0	0.00	18.80	30.9	12,872	0.24%
2020/01/08	0	0.00	1	18.65	18.60	-1	13,033	-0.01%
2020/01/07	2	18.85	0	0.00	18.75	2	13,095	0.02%
2020/01/06	0	0.00	2	18.85	18.90	-2	13,147	-0.02%
2019/12/31	1	18.90	0	0.00	18.85	1	13,362	0.01%
2019/12/30	2	18.95	0	0.00	18.95	2	13,279	0.02%
2019/12/25	1	18.95	0	0.00	18.95	1	13,347	0.01%
2019/12/24	0	0.00	0.1	18.90	18.95	-0.1	13,375	0.00%
2019/12/20	71	18.95	0	0.00	19.00	71	13,328	0.53%
2019/12/18	4	18.85	0	0.00	19.00	4	13,142	0.03%
2019/12/13	0	0.00	12	18.85	18.85	-12	12,756	-0.09%
2019/12/12	41	18.75	5	18.70	18.75	36	12,662	0.28%
2019/12/11	3	18.70	0	0.00	18.70	3	12,643	0.02%
2019/12/10	3	18.70	0	0.00	18.75	3	12,621	0.02%
2019/12/06	2	18.88	0	0.00	18.85	2	12,692	0.02%
2019/12/05	5	18.90	0	0.00	18.90	5	12,656	0.04%
2019/12/04	0	0.00	10	18.85	18.85	-10	12,621	-0.08%
2019/12/02	0	0.00	2	18.63	18.70	-2	12,720	-0.02%
2019/11/29	1	18.75	0	0.00	18.80	1	12,669	0.01%
2019/11/28	11	18.80	0	0.00	18.90	11	12,702	0.09%
2019/11/27	5	18.85	0	0.00	18.70	5	12,805	0.04%
2019/11/26	2	18.75	0	0.00	18.75	2	12,767	0.02%
2019/11/25	0	0.00	0.9	18.90	18.90	-0.9	11,634	-0.01%
2019/11/22	0	0.00	1	18.95	18.90	-1	11,714	-0.01%
2019/11/20	0	0.00	7	18.91	19.00	-7	11,701	-0.06%
2019/11/19	5	18.95	0	0.00	18.90	5	11,818	0.04%
2019/11/15	0	0.00	1	18.60	18.55	-1	11,897	-0.01%
2019/11/14	10	18.40	3	18.43	18.50	7	11,920	0.06%
2019/11/13	7	18.36	0	0.00	18.30	7	12,032	0.06%
2019/11/12	3	18.48	6	18.45	18.45	-3	12,326	-0.02%
2019/11/11	6	18.75	0	0.00	18.65	6	12,307	0.05%
2019/11/08	0	0.00	2	18.80	18.80	-2	12,197	-0.02%
2019/11/07	10	18.75	5	18.80	18.70	5	12,095	0.04%
2019/11/06	1	18.80	2	18.80	18.70	-1	11,995	-0.01%
2019/11/05	4	18.94	12	19.00	19.05	-8	11,818	-0.07%
2019/11/04	7	18.26	19	18.29	18.50	-12	11,147	-0.11%
2019/11/01	0	0.00	1	18.15	18.20	-1	11,000	-0.01%
2019/10/29	5	18.35	0	0.00	18.25	5	10,925	0.05%
2019/10/28	0	0.00	1	18.25	18.30	-1	10,823	-0.01%
2019/10/24	5	18.30	1	18.25	18.25	4	10,714	0.04%
2019/10/23	0	0.00	2	18.20	18.25	-2	10,716	-0.02%
2019/10/22	3	18.17	0	0.00	18.10	3	10,629	0.03%
2019/10/18	1	17.95	2	18.00	17.90	-1	10,529	-0.01%
2019/10/17	12	17.85	0	0.00	17.90	12	10,518	0.11%
2019/10/16	1	17.80	0	0.00	17.85	1	10,294	0.01%
2019/10/08	1	17.85	0	0.00	17.85	1	10,332	0.01%
2019/10/03	1	17.85	0	0.00	17.90	1	10,373	0.01%
2019/10/02	1	17.95	0	0.00	17.95	1	10,382	0.01%
2019/09/27	3	17.98	0	0.00	17.90	3	10,344	0.03%
2019/09/24	0	0.00	2	18.28	18.30	-2	10,386	-0.02%
2019/09/23	3	18.05	0	0.00	18.15	3	10,332	0.03%
2019/09/20	0	0.00	2	18.10	18.05	-2	10,415	-0.02%
2019/09/12	0	0.00	2	18.35	18.40	-2	10,709	-0.02%
2019/09/10	4	18.05	0	0.00	18.10	4	10,699	0.04%
2019/09/09	5	18.15	1	18.15	18.25	4	10,562	0.04%
2019/09/06	6	18.16	1	18.20	18.20	5	10,503	0.05%
2019/09/05	3	18.05	1	18.15	18.10	2	10,408	0.02%
2019/09/04	3	17.85	0	0.00	18.00	3	10,261	0.03%
2019/08/30	6	17.89	5	17.91	17.95	1	10,282	0.01%
2019/08/28	7	17.60	0	0.00	17.65	7	10,077	0.07%
2019/08/27	7	17.56	4	17.65	17.60	3	10,051	0.03%
2019/08/26	2	17.45	0	0.00	17.50	2	10,022	0.02%
2019/08/23	5	17.68	0	0.00	17.70	5	10,014	0.05%
2019/08/22	2	17.55	4	17.54	17.50	-2	10,016	-0.02%
2019/08/21	8	17.70	0	0.00	17.55	8	10,063	0.08%
2019/08/19	1	18.00	0	0.00	17.80	1	9,671	0.01%
2019/08/16	2	17.70	3	17.80	17.85	-1	9,614	-0.01%
2019/08/15	6	17.73	11	17.86	17.65	-5	9,373	-0.05%
2019/08/12	3	18.50	0	0.00	18.55	3	8,830	0.03%
2019/08/05	50	18.70	0	0.00	18.60	50	9,144	0.55%
2019/08/02	0	0.00	1	18.90	18.85	-1	9,185	-0.01%
2019/08/01	4	18.95	0	0.00	18.95	4	9,134	0.04%
2019/07/31	2	19.08	1	19.10	19.10	1	9,115	0.01%
2019/07/30	2	19.25	10	19.20	19.25	-8	9,084	-0.09%
2019/07/24	0	0.00	3	19.30	19.30	-3	9,258	-0.03%
2019/07/22	2	19.00	10	19.10	19.05	-8	9,252	-0.09%
2019/07/19	1	19.20	1	19.20	19.20	0	9,203	0.00%
2019/07/18	0	0.00	15	19.30	19.30	-15	9,223	-0.16%
2019/07/17	1	19.35	0	0.00	19.30	1	9,302	0.01%
2019/07/16	4	19.46	1	19.45	19.50	3	9,336	0.03%
2019/07/15	0	0.00	6	19.37	19.45	-6	9,360	-0.06%
2019/07/11	0	0.00	7	20.35	20.35	-7	9,311	-0.08%
2019/07/10	15	20.25	5	20.25	20.25	10	9,354	0.11%
2019/07/09	0	0.00	10	20.30	20.30	-10	9,387	-0.11%
2019/07/02	0	0.00	5	20.55	20.60	-5	9,677	-0.05%
2019/07/01	0	0.00	5	20.55	20.50	-5	9,702	-0.05%
2019/06/27	0	0.00	5	20.30	20.25	-5	9,603	-0.05%
2019/06/26	0	0.00	2	20.15	20.20	-2	9,611	-0.02%
2019/06/25	0	0.00	5	20.05	20.00	-5	9,611	-0.05%
2019/06/24	2	20.25	30	20.18	20.15	-28	9,640	-0.29%
2019/06/21	0	0.00	7	20.20	20.15	-7	9,617	-0.07%
2019/06/19	3	19.95	18	20.00	20.00	-15	9,485	-0.16%
2019/06/13	0	0.00	20	19.85	19.90	-20	9,478	-0.21%
2019/06/10	0	0.00	5	19.90	19.85	-5	9,677	-0.05%
2019/06/06	11	19.50	2	19.60	19.60	9	9,560	0.09%
2019/06/04	0	0.00	3.3	19.53	19.50	-3.3	9,617	-0.03%
2019/05/31	0	0.00	2	19.60	19.65	-2	9,709	-0.02%
2019/05/30	0	0.00	20	19.30	19.40	-20	9,586	-0.21%
2019/05/28	0	0.00	2	19.10	19.05	-2	10,020	-0.02%
2019/05/24	10	19.00	0	0.00	19.00	10	10,163	0.10%
2019/05/23	20	18.95	7	19.00	19.00	13	10,196	0.13%
2019/05/22	0	0.00	2	18.95	18.95	-2	10,146	-0.02%
2019/05/21	2	19.00	0	0.00	18.95	2	10,273	0.02%
2019/05/17	2	18.85	0	0.00	18.80	2	10,205	0.02%
2019/05/16	6	18.83	4	18.81	18.75	2	10,203	0.02%
2019/05/15	11	18.98	0	0.00	18.85	11	10,200	0.11%
2019/05/14	1	18.75	10	18.83	19.10	-9	10,188	-0.09%
2019/05/13	10	19.20	8	19.23	19.20	2	10,044	0.02%
2019/05/10	0	0.00	2	19.55	19.50	-2	10,174	-0.02%
2019/05/09	2	19.48	4	19.40	19.35	-2	10,223	-0.02%
2019/05/07	0	0.00	4	19.83	19.90	-4	10,474	-0.04%
2019/05/06	3	19.65	0	0.00	19.60	3	10,626	0.03%
2019/05/02	1	19.90	0	0.00	19.90	1	10,420	0.01%
2019/04/30	0	0.00	0.3	19.90	19.95	-0.3	10,445	0.00%
2019/04/29	2	19.90	0	0.00	19.90	2	10,433	0.02%
2019/04/25	4	19.78	10	19.85	19.80	-6	10,411	-0.06%
2019/04/24	0	0.00	7	19.85	19.85	-7	10,465	-0.07%
2019/04/23	3	19.53	0	0.00	19.70	3	10,416	0.03%
2019/04/22	0	0.00	1	19.80	19.70	-1	10,346	-0.01%
2019/04/19	0	0.00	10	19.68	19.60	-10	10,338	-0.10%
2019/04/18	0	0.00	28	19.58	19.60	-28	10,344	-0.27%
2019/04/17	1	19.45	5	19.50	19.50	-4	10,327	-0.04%
2019/04/16	4	19.30	0	0.00	19.35	4	10,112	0.04%
2019/04/15	1	19.45	0	0.00	19.45	1	10,097	0.01%
2019/04/11	2	19.45	0	0.00	19.35	2	10,102	0.02%
2019/04/10	0	0.00	2	19.50	19.55	-2	10,053	-0.02%
2019/04/09	3	19.40	10	19.45	19.50	-7	9,955	-0.07%
2019/04/08	1	19.25	23	19.42	19.50	-22	9,935	-0.22%
2019/04/03	2	19.10	0	0.00	19.15	2	9,729	0.02%
2019/04/02	1	19.10	0	0.00	19.10	1	9,683	0.01%
2019/04/01	5	19.05	0	0.00	19.05	5	9,660	0.05%
2019/03/29	0	0.00	10	19.00	19.15	-10	9,531	-0.10%
2019/03/28	0	0.00	4	18.95	19.00	-4	9,485	-0.04%
2019/03/27	1	19.00	7	19.00	19.00	-6	9,500	-0.06%
2019/03/26	0	0.00	2	18.95	18.90	-2	9,466	-0.02%
2019/03/25	16	18.74	2	18.85	18.85	14	9,456	0.15%
2019/03/22	0	0.00	2	19.05	19.10	-2	9,221	-0.02%
2019/03/21	4	19.00	1	19.00	19.00	3	9,203	0.03%
2019/03/20	2	18.95	0	0.00	19.00	2	9,270	0.02%
2019/03/19	1	19.00	0	0.00	19.00	1	9,244	0.01%
2019/03/18	3	18.90	0	0.00	19.00	3	9,209	0.03%
2019/03/14	2	18.80	0	0.00	18.80	2	9,137	0.02%
2019/03/12	3	18.80	4	18.80	18.80	-1	9,302	-0.01%
2019/03/08	1	18.95	2	18.85	18.90	-1	9,367	-0.01%
2019/03/07	5	19.00	0	0.00	19.00	5	9,522	0.05%
2019/03/05	2	18.85	0	0.00	18.90	2	9,530	0.02%
2019/03/04	11	18.94	12	18.97	18.95	-1	9,568	-0.01%
2019/02/27	3	19.03	6	19.09	19.10	-3	9,392	-0.03%
2019/02/26	2	18.85	11	18.84	18.80	-9	9,065	-0.10%
2019/02/25	2	18.35	0	0.00	18.45	2	8,678	0.02%
2019/02/22	2	18.20	0	0.00	18.35	2	8,646	0.02%
2019/02/20	2	18.25	0	0.00	18.30	2	8,696	0.02%
2019/02/19	3	18.30	2	18.30	18.30	1	8,623	0.01%
2019/02/15	4	18.13	4	18.28	18.10	0	8,676	0.00%
2019/02/14	17	18.22	0	0.00	18.15	17	8,603	0.20%
2019/02/13	6	18.22	0	0.00	18.35	6	8,586	0.07%
2019/02/12	5	18.40	6	18.58	18.45	-1	8,516	-0.01%
2019/02/11	26	18.38	17	18.41	18.50	9	8,457	0.11%
2019/01/30	0	0.00	12	18.19	18.20	-12	8,245	-0.15%
2019/01/29	6	18.02	0	0.00	18.10	6	8,079	0.07%
2019/01/28	3	17.97	2	18.00	18.10	1	7,968	0.01%
2019/01/25	10	17.85	2	17.80	17.80	8	7,712	0.10%
2019/01/24	0	0.00	3	17.65	17.65	-3	7,551	-0.04%
2019/01/23	3	17.52	0	0.00	17.60	3	7,638	0.04%
2019/01/22	1	17.65	0	0.00	17.65	1	7,613	0.01%
2019/01/21	6	17.60	0	0.00	17.65	6	7,579	0.08%
2019/01/18	2	17.55	0	0.00	17.55	2	7,593	0.03%
2019/01/17	1	17.55	0	0.00	17.50	1	7,598	0.01%
2019/01/16	5	17.50	0	0.00	17.50	5	7,636	0.07%
2019/01/15	5	17.55	0	0.00	17.50	5	7,662	0.07%
2019/01/14	4	17.50	0	0.00	17.55	4	7,653	0.05%
2019/01/11	0	0.00	1	17.60	17.60	-1	7,776	-0.01%
2019/01/10	1	17.45	0	0.00	17.55	1	7,861	0.01%
2019/01/09	0	0.00	5	17.56	17.60	-5	7,801	-0.06%
2019/01/08	1	17.35	0	0.00	17.35	1	7,709	0.01%
2019/01/07	0	0.00	11	17.44	17.45	-11	7,819	-0.14%
2019/01/04	20	17.11	0	0.00	17.10	20	7,823	0.26%
2019/01/03	0	0.00	50	17.40	17.40	-50	8,101	-0.62%
2018/12/28	0	0.00	1	17.50	17.45	-1	8,103	-0.01%
2018/12/27	55	17.50	2	17.60	17.50	53	8,195	0.65%
2018/12/26	2	17.50	0	0.00	17.50	2	8,252	0.02%
2018/12/25	4	17.40	2	17.60	17.60	2	8,225	0.02%
2018/12/24	2	17.45	2	17.65	17.65	0	8,248	0.00%
2018/12/22	0	0.00	2	17.50	17.40	-2	8,275	-0.02%
2018/12/21	8	17.40	5	17.50	17.40	3	8,369	0.04%
2018/12/19	0	0.00	2	17.65	17.65	-2	8,293	-0.02%
2018/12/18	0	0.00	120	17.45	17.50	-120	8,287	-1.45%	大賣/鉅額交易
2018/12/14	7	17.74	5	17.65	17.60	2	8,452	0.02%
2018/12/13	6	17.60	40	17.60	17.80	-34	8,436	-0.40%
2018/12/12	2	17.45	2	17.50	17.55	0	8,415	0.00%
2018/12/11	2	17.40	40	17.40	17.35	-38	8,345	-0.46%
2018/12/07	0	0.00	4	17.50	17.55	-4	8,196	-0.05%
2018/12/06	2.2	17.55	27	17.49	17.55	-24.9	8,204	-0.30%
2018/12/03	7	17.90	1	17.85	17.90	6	7,930	0.08%
2018/11/30	0	0.00	2	17.65	17.60	-2	7,810	-0.03%
2018/11/29	2	17.73	0	0.00	17.50	2	7,609	0.03%
2018/11/28	0	0.00	1	17.65	17.70	-1	7,528	-0.01%
2018/11/27	0	0.00	5	17.61	17.65	-5	7,466	-0.07%
2018/11/26	1	17.45	0	0.00	17.45	1	7,428	0.01%
2018/11/23	2	17.35	0	0.00	17.50	2	7,428	0.03%
2018/11/21	1	17.50	0	0.00	17.45	1	7,545	0.01%
2018/11/19	0	0.00	2	17.65	17.70	-2	7,908	-0.03%
2018/11/16	0	0.00	5	17.70	17.70	-5	7,947	-0.06%
2018/11/14	5	17.27	0	0.00	17.35	5	7,966	0.06%
2018/11/12	6	17.55	0	0.00	17.55	6	7,977	0.08%
2018/11/09	7	17.35	0	0.00	17.45	7	7,957	0.09%
2018/11/08	1	17.85	0	0.00	17.80	1	7,919	0.01%
2018/11/07	0	0.00	2	17.70	17.85	-2	7,877	-0.03%
2018/11/06	0	0.00	8	17.52	17.45	-8	7,924	-0.10%
2018/11/05	5	17.35	5	17.50	17.50	0	8,001	0.00%
2018/10/31	4	17.05	0	0.00	17.05	4	8,113	0.05%
2018/10/26	5	16.75	0	0.00	16.75	5	8,220	0.06%
2018/10/23	3	17.10	0	0.00	17.05	3	8,272	0.04%
2018/10/22	1	17.20	0	0.00	17.10	1	8,235	0.01%
2018/10/19	2	17.15	0	0.00	17.15	2	8,188	0.02%
2018/10/18	7	17.20	0	0.00	17.20	7	8,116	0.09%
2018/10/15	7	17.36	10	17.55	17.40	-3	8,438	-0.04%
2018/10/12	8	17.29	5	17.55	17.65	3	8,395	0.04%
2018/10/11	53	17.72	10	17.45	17.45	43	8,529	0.50%
2018/10/09	10	18.45	1	18.50	18.45	9	8,235	0.11%
2018/10/08	2	18.60	0	0.00	18.55	2	8,276	0.02%
2018/10/05	1	18.50	0	0.00	18.50	1	8,319	0.01%
2018/10/04	4	18.65	2	18.65	18.60	2	8,239	0.02%
2018/10/02	5	18.80	0	0.00	18.85	5	8,303	0.06%
2018/10/01	0	0.00	21.2	19.01	19.05	-21.2	8,340	-0.25%
2018/09/28	1	18.95	0	0.00	18.95	1	8,335	0.01%
2018/09/27	4	18.85	0.1	18.90	19.00	3.9	8,274	0.05%
2018/09/26	1	18.70	0	0.00	18.75	1	8,270	0.01%
2018/09/25	0	0.00	10	18.70	18.70	-10	8,276	-0.12%
2018/09/20	3	18.80	0	0.00	18.90	3	8,244	0.04%
2018/09/14	6	18.80	1	18.80	18.85	5	8,604	0.06%
2018/09/12	2	18.70	0	0.00	18.75	2	8,752	0.02%
2018/09/10	15	18.72	0	0.00	18.65	15	9,576	0.16%
2018/09/07	10	18.88	0	0.00	18.95	10	9,644	0.10%
2018/09/03	5	19.30	0	0.00	19.25	5	9,787	0.05%
2018/08/31	5	19.10	1	19.10	19.25	4	9,839	0.04%
2018/08/30	7	19.11	0	0.00	19.10	7	9,885	0.07%
2018/08/29	1	19.10	5	19.20	19.20	-4	9,937	-0.04%
2018/08/28	8	19.15	30	19.15	19.20	-22	10,043	-0.22%
2018/08/27	1	19.20	0	0.00	19.15	1	9,975	0.01%
2018/08/24	0	0.00	50	18.85	19.05	-50	10,183	-0.49%
2018/08/23	50	18.60	0	0.00	18.65	50	9,863	0.51%
2018/08/20	1	18.60	0	0.00	18.60	1	9,674	0.01%
2018/08/13	2	18.83	10	18.85	18.75	-8	9,580	-0.08%
2018/08/10	30	18.95	161	18.92	18.90	-131	9,501	-1.38%	大賣/鉅額交易
2018/08/09	1	18.90	0	0.00	19.00	1	9,414	0.01%
2018/08/08	50	19.10	30	19.15	19.15	20	9,413	0.21%
2018/08/01	83	19.10	0	0.00	19.15	83	9,911	0.84%
2018/07/31	3	18.90	0	0.00	19.00	3	9,834	0.03%
2018/07/26	0	0.00	1	18.85	18.95	-1	9,639	-0.01%
2018/07/24	29	18.95	201	18.90	19.00	-172	9,781	-1.76%	大賣/鉅額交易
2018/07/23	1	18.95	0	0.00	18.95	1	9,831	0.01%
2018/07/20	2	19.80	0	0.00	19.85	2	9,736	0.02%
2018/07/19	12	19.81	11	19.85	19.85	1	9,541	0.01%
2018/07/18	112	19.75	20	19.80	19.80	92	9,519	0.97%	大買/
2018/07/17	32	19.61	0	0.00	19.65	32	9,464	0.34%
2018/07/12	0	0.00	10	19.20	19.30	-10	9,145	-0.11%
2018/07/11	6	19.20	0	0.00	19.25	6	9,136	0.07%
2018/07/10	1	19.25	0	0.00	19.25	1	9,160	0.01%
2018/07/09	9	18.95	0	0.00	19.00	9	9,217	0.10%
2018/07/06	21	18.84	0	0.00	18.80	21	9,303	0.23%
2018/07/05	6	18.96	0	0.00	18.90	6	9,255	0.06%
2018/07/04	30	19.07	0	0.00	19.10	30	9,335	0.32%
2018/07/03	13	19.00	0	0.00	18.95	13	9,544	0.14%
2018/07/02	10	19.05	0	0.00	19.00	10	9,607	0.10%
2018/06/29	55	19.09	0	0.00	19.20	55	9,537	0.58%
2018/06/28	5	18.95	20	18.95	18.95	-15	9,424	-0.16%
2018/06/27	21	19.10	0	0.00	19.10	21	9,332	0.23%
2018/06/26	10	19.22	0	0.00	19.25	10	9,280	0.11%
2018/06/25	12	19.18	0	0.00	19.20	12	9,177	0.13%
2018/06/22	7	19.26	0	0.00	19.25	7	9,052	0.08%
2018/06/21	21	19.50	0	0.00	19.45	21	8,920	0.24%
2018/06/20	1	19.50	0	0.00	19.55	1	8,960	0.01%
2018/06/19	30	19.60	0	0.00	19.60	30	8,889	0.34%
2018/06/15	11	19.57	0	0.00	19.85	11	8,709	0.13%
2018/06/14	120	19.75	0	0.00	19.60	120	8,385	1.43%	大買/鉅額交易
2018/06/08	10	20.00	0	0.00	19.95	10	8,284	0.12%
2018/06/04	4	19.85	0	0.00	19.75	4	8,082	0.05%
2018/05/31	1	19.70	1	19.80	19.70	0	8,012	0.00%
2018/05/29	1	19.95	2	20.10	20.05	-1	7,812	-0.01%
2018/05/24	0	0.00	1	19.80	19.80	-1	8,043	-0.01%
2018/05/15	10	19.93	0	0.00	19.95	10	8,806	0.11%
2018/05/14	1	20.20	1	20.15	20.15	0	9,130	0.00%
2018/05/10	1	19.60	1	19.90	19.80	0	9,003	0.00%
2018/05/07	7	19.16	0	0.00	19.15	7	8,732	0.08%
2018/05/03	0	0.00	1	19.30	19.25	-1	8,958	-0.01%
2018/04/30	2	19.45	0	0.00	19.40	2	9,315	0.02%
2018/04/27	5	19.45	0	0.00	19.45	5	9,199	0.05%
2018/04/24	6	19.55	0	0.00	19.55	6	9,074	0.07%
2018/04/23	0	0.00	1	19.75	19.80	-1	9,066	-0.01%
2018/04/20	2	19.65	0	0.00	19.90	2	9,074	0.02%
2018/04/19	1	19.70	0	0.00	19.80	1	9,058	0.01%
2018/04/17	5	19.55	0	0.00	19.60	5	9,185	0.05%
2018/04/16	2	19.65	2	19.70	19.70	0	9,153	0.00%
2018/04/13	6	19.91	0	0.00	19.95	6	9,155	0.07%
2018/04/11	5	19.65	0	0.00	19.65	5	8,954	0.06%
2018/04/09	15	19.57	0	0.00	19.55	15	8,998	0.17%
2018/03/29	6	19.90	0	0.00	19.85	6	8,787	0.07%
2018/03/27	0	0.00	5	20.05	20.05	-5	8,714	-0.06%
2018/03/23	14	19.84	0	0.00	19.90	14	8,700	0.16%
2018/03/22	0	0.00	1	20.15	20.15	-1	8,694	-0.01%
2018/03/21	5	20.25	0	0.00	20.25	5	8,645	0.06%
2018/03/20	5	20.25	6	20.35	20.25	-1	8,761	-0.01%
2018/03/16	0.1	20.75	2	20.65	20.80	-1.9	8,497	-0.02%
2018/03/13	5	20.55	0	0.00	20.70	5	8,457	0.06%
2018/03/09	0	0.00	2	20.30	20.40	-2	8,513	-0.02%
2018/03/07	0	0.00	1	20.30	20.30	-1	8,536	-0.01%
2018/03/01	2	20.15	0	0.00	20.25	2	8,997	0.02%
2018/02/27	2	20.20	2	20.15	20.10	0	8,903	0.00%
2018/02/23	0	0.00	6	20.10	20.30	-6	8,758	-0.07%
2018/02/22	4	19.89	0	0.00	19.80	4	8,689	0.05%
2018/02/21	9	20.03	0	0.00	20.20	9	8,691	0.10%
2018/02/12	1	19.85	0	0.00	19.75	1	8,700	0.01%
2018/02/08	1	20.00	3	20.20	19.95	-2	8,772	-0.02%
2018/02/06	6	20.20	0	0.00	19.80	6	8,814	0.07%
2018/02/05	1	21.05	0	0.00	20.90	1	8,541	0.01%
2018/02/01	0	0.00	11	21.65	21.45	-11	8,966	-0.12%
2018/01/31	0	0.00	3	21.65	21.70	-3	9,034	-0.03%
2018/01/30	0	0.00	7	21.61	21.35	-7	8,911	-0.08%
2018/01/29	5	21.65	0	0.00	21.70	5	8,862	0.06%
2018/01/26	1	21.60	0	0.00	21.40	1	8,834	0.01%
2018/01/25	4	21.54	8	21.57	21.80	-4	8,693	-0.05%
2018/01/17	1	20.65	0	0.00	20.80	1	8,968	0.01%
2018/01/05	5	21.00	0	0.00	21.10	5	9,232	0.05%
2018/01/04	0	0.00	1	20.75	20.90	-1	9,393	-0.01%