仁寶 (2324)-合庫-自強券商分點個股進出

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
35.10
漲跌
▲0.05
漲幅
+0.14%
成交量
11,968張
產業
上市電腦週邊類股
1792人加入追蹤

立即追蹤
本地時間:14:30

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

仁寶 (2324)籌碼相關－合庫-自強券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

合庫-自強券商分點個股進出
合庫-自強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
2024/05/03	1	35.80	1.1	35.79	35.10	-0.1	29,716	0.00%
2024/05/02	34	34.98	1	35.15	35.05	33	30,087	0.11%
2024/04/30	4	35.90	5	36.15	35.80	-1	30,122	0.00%
2024/04/29	6	36.32	20	36.45	36.35	-14	30,559	-0.05%
2024/04/26	0	0.00	2	36.10	36.00	-2	31,554	-0.01%
2024/04/25	2	34.93	0	0.00	35.50	2	32,093	0.01%
2024/04/23	31	34.51	3	34.57	34.50	28	32,739	0.09%
2024/04/22	1	34.55	0	0.00	34.20	1	32,862	0.00%
2024/04/19	64	35.15	0	0.00	35.30	64	32,811	0.20%
2024/04/18	0	0.00	1	35.56	36.05	-1	32,823	0.00%
2024/04/17	5	35.66	1	35.60	35.60	4	33,090	0.01%
2024/04/16	3	35.55	5	35.46	35.30	-2	33,636	-0.01%
2024/04/15	4	36.39	2	36.43	36.30	2	34,543	0.01%
2024/04/11	0	0.00	1	37.10	36.85	-1	35,475	0.00%
2024/04/10	1	37.00	47	37.06	36.60	-46	36,142	-0.13%
2024/04/09	3	36.52	4	36.46	36.45	-1	36,798	0.00%
2024/04/08	13	36.00	3	36.07	35.95	10	37,651	0.03%
2024/04/03	14	36.63	11	37.09	36.55	3	38,743	0.01%
2024/04/02	1	36.90	7	36.86	36.85	-6	40,335	-0.01%
2024/04/01	25	36.35	2	36.90	36.55	23	42,947	0.05%
2024/03/29	125.1	35.76	12	36.18	36.20	113.1	45,500	0.25%	大買/鉅額交易
2024/03/28	2	38.15	12	38.20	38.30	-10	46,371	-0.02%
2024/03/27	6	38.08	1	38.15	38.10	5	47,113	0.01%
2024/03/26	8	38.43	12	37.94	37.90	-4	49,405	-0.01%
2024/03/25	15	38.80	24	39.10	38.55	-9	53,777	-0.02%
2024/03/22	54	38.64	44	38.98	38.65	10	54,284	0.02%
2024/03/21	5.2	38.31	25	38.48	38.40	-19.8	54,988	-0.04%
2024/03/20	7	38.02	32	38.07	37.90	-25	54,984	-0.05%
2024/03/19	7	37.29	11	37.39	37.20	-4	55,002	-0.01%
2024/03/18	5	36.85	0	0.00	36.90	5	55,410	0.01%
2024/03/15	2	37.08	2	37.03	37.00	0	55,491	0.00%
2024/03/14	1	37.00	3	36.88	36.65	-2	55,260	0.00%
2024/03/13	12	36.88	29	37.27	36.70	-17	55,030	-0.03%
2024/03/12	19	36.90	5	36.92	37.20	14	54,872	0.03%
2024/03/11	2	36.83	1	36.70	36.90	1	54,603	0.00%
2024/03/08	3	36.75	3	36.73	36.65	0	54,474	0.00%
2024/03/07	25	36.77	42	36.55	36.55	-17	54,118	-0.03%
2024/03/06	22	37.68	7	37.71	37.55	15	53,599	0.03%
2024/03/05	49.1	37.72	16	37.66	37.80	33.1	53,461	0.06%
2024/03/04	133	38.88	90	39.42	38.00	43	52,965	0.08%	大買/
2024/03/01	23	36.70	2	36.60	36.70	21	49,312	0.04%
2024/02/29	10	35.85	7	36.30	36.50	3	49,162	0.01%
2024/02/27	30	36.90	32	37.15	36.50	-2	48,643	0.00%
2024/02/26	5	36.01	0	0.00	36.00	5	47,815	0.01%
2024/02/23	13	36.77	18	37.02	36.20	-5	47,759	-0.01%
2024/02/21	2	36.65	2.1	36.66	36.75	-0.1	47,736	0.00%
2024/02/19	12.1	36.20	18	36.82	36.90	-5.9	47,640	-0.01%
2024/02/16	11	36.76	31	36.55	36.85	-20	47,432	-0.04%
2024/02/15	17	35.57	33	35.70	35.80	-16	46,988	-0.03%
2024/02/05	5	35.95	5	35.90	35.90	0	46,768	0.00%
2024/02/02	1	36.10	6	36.47	35.80	-5	46,629	-0.01%
2024/02/01	1	35.80	2	36.23	36.40	-1	46,487	0.00%
2024/01/31	7	35.87	2	35.95	35.85	5	46,345	0.01%
2024/01/30	21	36.15	0.5	36.15	36.00	20.5	46,228	0.04%
2024/01/29	3	35.79	16.5	36.25	36.35	-13.5	46,094	-0.03%
2024/01/26	48	35.98	7	35.61	35.50	41	45,936	0.09%
2024/01/25	5	37.25	31	37.51	37.20	-26	45,153	-0.06%
2024/01/24	12	37.11	2	36.95	36.85	10	44,784	0.02%
2024/01/23	20	37.38	23	37.31	37.55	-3	44,688	-0.01%
2024/01/22	28	37.29	31	37.51	37.60	-3	44,242	-0.01%
2024/01/19	36	35.38	47	36.16	36.30	-11	43,240	-0.03%
2024/01/18	12	35.31	13	34.99	34.80	-1	42,754	0.00%
2024/01/17	36	34.73	2	35.03	34.55	34	42,118	0.08%
2024/01/16	6	35.07	2	35.50	35.00	4	41,998	0.01%
2024/01/15	24	35.77	11.4	36.18	35.55	12.6	41,748	0.03%
2024/01/12	3	35.35	38	35.58	35.60	-35	41,713	-0.08%
2024/01/11	20	35.78	6	35.82	36.10	14	41,571	0.03%
2024/01/10	89.2	36.34	26	36.14	35.85	63.2	41,583	0.15%
2024/01/09	15	37.28	59	37.06	36.95	-44	41,042	-0.11%
2024/01/08	7	37.58	4	37.61	37.75	3	40,032	0.01%
2024/01/05	34	37.19	4	37.53	36.95	30	39,758	0.08%
2024/01/04	47.2	37.39	12	37.52	37.30	35.2	39,379	0.09%
2024/01/03	22.2	38.27	6	38.39	38.10	16.2	38,862	0.04%
2024/01/02	22	39.43	1	38.95	39.55	21	38,130	0.06%
2023/12/29	55.5	39.50	26.5	40.10	39.85	29	37,329	0.08%
2023/12/28	34.3	39.55	23	39.33	38.95	11.3	36,084	0.03%
2023/12/27	43	39.99	73	40.01	40.20	-30	34,511	-0.09%
2023/12/26	94	39.05	203.1	38.60	39.05	-109.1	31,846	-0.34%	大賣/鉅額交易
2023/12/25	145	37.28	99	37.14	37.10	46	29,191	0.16%	大買/
2023/12/22	76	36.09	28	36.13	36.10	48	27,245	0.18%
2023/12/21	35	37.00	78	37.32	36.70	-43	26,262	-0.16%
2023/12/20	27	36.61	141.4	36.91	37.40	-114.4	23,885	-0.48%	大賣/鉅額交易
2023/12/19	52	33.80	16	33.93	34.00	36	19,249	0.19%
2023/12/18	59	34.96	75	34.99	34.60	-16	18,792	-0.09%
2023/12/15	3	33.12	3	33.25	33.05	0	17,746	0.00%
2023/12/14	10	33.94	73	33.79	33.65	-63	17,422	-0.36%
2023/12/13	72	33.50	38.5	33.38	33.75	33.5	16,926	0.20%
2023/12/12	10	31.95	1	32.10	32.00	9	16,677	0.05%
2023/12/11	2	32.00	61	32.08	32.20	-59	16,723	-0.35%
2023/12/08	0.4	31.25	50	31.25	31.20	-49.6	16,423	-0.30%
2023/12/07	15	31.26	0	0.00	30.95	15	16,698	0.09%
2023/12/06	50	31.30	11	31.41	31.25	39	16,978	0.23%
2023/12/05	1	30.40	0	0.00	30.40	1	16,872	0.01%
2023/12/04	0	0.00	1	30.70	30.60	-1	17,041	-0.01%
2023/12/01	5	30.53	3	30.43	30.35	2	17,274	0.01%
2023/11/29	0	0.00	10	30.95	30.75	-10	17,308	-0.06%
2023/11/28	0	0.00	0.5	30.80	30.65	-0.5	17,447	0.00%
2023/11/27	0	0.00	1	30.55	30.35	-1	18,073	-0.01%
2023/11/22	31	31.05	11	30.83	30.80	20	19,074	0.10%
2023/11/21	0	0.00	5	31.10	31.20	-5	19,818	-0.03%
2023/11/20	1	30.50	2	30.48	30.75	-1	20,759	0.00%
2023/11/17	0	0.00	20	30.21	30.35	-20	21,344	-0.09%
2023/11/16	1	30.15	1	30.05	30.00	0	22,307	0.00%
2023/11/15	1	30.25	0	0.00	30.25	1	23,218	0.00%
2023/11/14	1	29.95	2	30.35	30.25	-1	24,883	0.00%
2023/11/13	0	0.00	1	30.10	30.10	-1	27,522	0.00%
2023/11/10	3	29.58	1	29.65	29.75	2	29,703	0.01%
2023/11/09	10	29.45	5	29.40	29.60	5	33,727	0.01%
2023/11/08	13	30.02	6	29.89	29.95	7	35,377	0.02%
2023/11/07	1	29.25	0	0.00	29.40	1	35,719	0.00%
2023/11/06	0	0.00	3.1	29.75	29.80	-3.1	36,046	-0.01%
2023/11/03	1	29.00	0	0.00	28.95	1	36,127	0.00%
2023/11/02	1	29.15	1.2	29.25	29.10	-0.2	36,526	0.00%
2023/11/01	0	0.00	2	28.90	28.70	-2	36,874	-0.01%
2023/10/31	2	28.45	0	0.00	28.05	2	37,021	0.01%
2023/10/27	3	29.48	5	29.51	29.05	-2	37,367	-0.01%
2023/10/25	3	29.20	4	29.50	29.05	-1	38,055	0.00%
2023/10/24	2	28.95	3.4	29.30	29.45	-1.4	38,267	0.00%
2023/10/23	1	28.50	1	28.50	28.45	0	38,367	0.00%
2023/10/20	2.3	28.64	0	0.00	28.80	2.3	39,091	0.01%
2023/10/19	1	29.35	2	29.10	29.25	-1	39,612	0.00%
2023/10/18	5	28.75	5	28.82	28.95	0	40,159	0.00%
2023/10/17	2	29.50	10	29.50	29.35	-8	40,677	-0.02%
2023/10/16	38.1	29.51	40	29.55	29.50	-1.9	43,130	0.00%
2023/10/13	15	29.88	1	29.95	30.20	14	46,846	0.03%
2023/10/12	1.2	30.68	0	0.00	30.80	1.2	48,229	0.00%
2023/10/11	2	30.73	1.3	30.85	30.80	0.7	48,798	0.00%
2023/10/06	11	30.45	2	30.50	30.50	9	50,264	0.02%
2023/10/02	11	30.81	10	31.11	30.90	1	50,758	0.00%
2023/09/28	1	30.90	6	31.12	30.70	-5	50,653	-0.01%
2023/09/27	4	30.95	4	30.65	31.00	0	50,576	0.00%
2023/09/26	0	0.00	15	30.80	30.70	-15	50,905	-0.03%
2023/09/25	0.3	30.65	3	30.60	30.60	-2.7	51,029	-0.01%
2023/09/22	2	30.65	0	0.00	30.85	2	51,327	0.00%
2023/09/21	10	30.60	2	30.35	30.55	8	51,904	0.02%
2023/09/20	5	30.75	0	0.00	30.55	5	51,754	0.01%
2023/09/18	12.3	31.11	0	0.00	31.05	12.3	51,861	0.02%
2023/09/15	0	0.00	6	31.65	31.80	-6	52,131	-0.01%
2023/09/14	3	31.97	0	0.00	31.85	3	52,095	0.01%
2023/09/13	1	31.40	1	31.35	31.40	0	52,884	0.00%
2023/09/12	1	30.75	4	31.13	31.35	-3	54,129	-0.01%
2023/09/11	8	30.77	0	0.00	30.80	8	54,301	0.01%
2023/09/08	1	31.80	2	31.55	31.75	-1	54,225	0.00%
2023/09/07	27.5	31.55	12	31.42	31.40	15.5	54,489	0.03%
2023/09/05	50	32.01	10.1	31.75	32.00	40	54,492	0.07%
2023/09/04	12	31.50	0	0.00	31.85	12	54,597	0.02%
2023/09/01	3	32.03	12	31.92	31.80	-9	54,596	-0.02%
2023/08/31	13	32.00	8	32.21	31.90	5	54,525	0.01%
2023/08/30	3	32.83	1	32.85	32.90	2	54,063	0.00%
2023/08/29	9	33.44	9	33.46	33.35	0	54,588	0.00%
2023/08/28	3	32.77	35	32.84	33.00	-32	54,608	-0.06%
2023/08/25	36.4	32.97	31	33.36	33.15	5.4	55,001	0.01%
2023/08/24	49	34.06	13	34.58	33.95	36	54,612	0.07%
2023/08/23	24.2	34.47	0	0.00	34.40	24.2	54,144	0.04%
2023/08/22	91.5	35.02	50	35.63	34.75	41.5	54,201	0.08%
2023/08/21	65.4	35.14	69	35.17	34.65	-3.7	53,634	-0.01%
2023/08/18	214.8	35.44	190	35.17	34.75	24.8	53,128	0.05%	大買/大賣/
2023/08/17	191	37.04	169.5	36.91	37.00	21.5	51,737	0.04%	大買/大賣/
2023/08/16	78	34.76	327.8	34.32	35.95	-249.8	49,308	-0.51%	大賣/鉅額交易
2023/08/15	313	34.93	96.1	35.42	35.80	216.9	47,305	0.46%	大買/鉅額交易
2023/08/14	117	32.58	137	32.86	32.75	-20	43,592	-0.05%	大買/大賣/
2023/08/11	3	30.80	1	30.85	30.75	2	42,224	0.00%
2023/08/10	25	30.02	3	30.00	30.00	22	42,016	0.05%
2023/08/09	0	0.00	2.9	31.45	31.55	-2.9	41,821	-0.01%
2023/08/08	0	0.00	6	31.24	31.40	-6	41,932	-0.01%
2023/08/07	12	30.71	15	30.92	30.95	-3	41,845	-0.01%
2023/08/04	2	29.63	12	30.23	30.05	-10	41,764	-0.02%
2023/08/02	253	30.11	211	29.40	29.45	42	41,937	0.10%	大買/大賣/
2023/08/01	4	30.30	50	30.33	30.30	-46	41,504	-0.11%
2023/07/31	3	30.30	2	30.93	30.45	1	41,356	0.00%
2023/07/28	1	31.10	2	31.00	31.30	-1	40,709	0.00%
2023/07/27	4	31.24	13	31.42	30.95	-9	40,510	-0.02%
2023/07/26	37	31.33	7	31.32	31.65	30	40,367	0.07%
2023/07/25	10	32.09	32	32.24	31.80	-22	40,130	-0.05%
2023/07/24	58.2	31.67	59.1	31.56	31.65	-0.9	39,360	0.00%
2023/07/21	21	30.69	19.2	30.83	31.05	1.8	38,783	0.00%
2023/07/20	31	30.62	15.4	30.49	30.45	15.7	38,203	0.04%
2023/07/19	77.5	31.92	56	31.89	31.10	21.5	37,560	0.06%
2023/07/18	103.5	35.36	69.3	35.20	34.45	34.2	35,272	0.10%	大買/
2023/07/17	41	32.95	46	32.50	33.55	-5	31,798	-0.02%
2023/07/14	71	30.07	41	30.23	30.50	30	30,673	0.10%
2023/07/13	64.3	31.43	218	31.00	30.55	-153.7	30,077	-0.51%	大賣/鉅額交易
2023/07/12	0.2	29.40	20	29.37	29.55	-19.8	28,557	-0.07%
2023/07/11	0	0.00	52	28.83	28.95	-52	28,473	-0.18%
2023/07/10	106.2	28.55	12	28.50	28.70	94.2	28,477	0.33%	大買/
2023/07/07	20	29.00	0	0.00	29.20	20	28,339	0.07%
2023/07/06	26	29.55	21	30.01	29.80	5	28,080	0.02%
2023/07/05	21	30.17	1	30.05	30.05	20	27,977	0.07%
2023/07/04	32	30.14	20	30.20	30.25	12	28,041	0.04%
2023/07/03	5	29.60	7	29.81	29.70	-2	27,839	-0.01%
2023/06/30	7	29.06	10	29.15	29.25	-3	27,788	-0.01%
2023/06/29	3	29.30	15	29.44	29.50	-12	27,774	-0.04%
2023/06/28	10	29.00	55	28.95	29.05	-45	27,222	-0.17%
2023/06/27	0	0.00	11	28.75	28.75	-11	27,184	-0.04%
2023/06/26	1	29.05	0	0.00	29.10	1	27,173	0.00%
2023/06/21	1	29.05	36	29.31	29.35	-35	27,009	-0.13%
2023/06/20	5	28.85	14	28.70	28.90	-9	26,804	-0.03%
2023/06/19	72	28.46	14	28.66	28.55	58	26,509	0.22%
2023/06/16	92	29.81	69	29.60	29.90	23	25,537	0.09%
2023/06/15	0	0.00	12	28.70	28.70	-12	24,314	-0.05%
2023/06/14	12	28.52	0	0.00	28.55	12	24,163	0.05%
2023/06/13	0	0.00	49	28.94	29.00	-49	24,213	-0.20%
2023/06/12	13	28.54	1	28.55	28.50	12	23,926	0.05%
2023/06/09	0	0.00	3	28.68	28.85	-3	23,889	-0.01%
2023/06/08	31	28.36	8	28.60	28.20	23	23,909	0.10%
2023/06/07	41	28.12	3	28.25	28.45	38	23,649	0.16%
2023/06/06	1	28.15	80	28.15	28.00	-79	23,409	-0.34%
2023/06/05	0	0.00	7	28.56	28.25	-7	23,204	-0.03%
2023/06/02	1	28.60	25	28.37	28.40	-24	22,916	-0.10%
2023/06/01	24	27.06	1	27.10	27.30	23	22,195	0.10%
2023/05/31	0	0.00	11	27.70	27.85	-11	21,705	-0.05%
2023/05/30	35	27.55	3.5	27.51	27.55	31.5	20,963	0.15%
2023/05/29	75	28.23	11	28.09	28.15	64	20,625	0.31%
2023/05/26	1	27.25	8	27.56	27.55	-7	19,923	-0.04%
2023/05/25	0	0.00	2	26.88	27.35	-2	19,340	-0.01%
2023/05/24	1	26.25	30.3	26.57	27.00	-29.3	18,896	-0.16%
2023/05/23	22	26.20	1	26.35	26.45	21	18,417	0.11%
2023/05/19	0	0.00	7	26.39	26.40	-7	17,650	-0.04%
2023/05/18	2	26.35	4	26.65	26.45	-2	17,539	-0.01%
2023/05/17	0	0.00	4	26.18	26.35	-4	17,261	-0.02%
2023/05/16	0	0.00	12	25.87	26.00	-12	16,926	-0.07%
2023/05/15	0	0.00	5	25.75	25.90	-5	16,867	-0.03%
2023/05/12	2	25.80	10.2	25.79	25.85	-8.2	16,744	-0.05%
2023/05/11	2	25.80	10.2	25.79	25.85	-8.2	16,429	-0.05%
2023/05/10	2.2	25.43	8	25.57	25.60	-5.8	16,053	-0.04%
2023/05/09	6	24.88	5.1	25.28	25.35	0.9	15,868	0.01%
2023/05/08	0	0.00	5.4	24.54	24.60	-5.4	15,673	-0.03%
2023/05/05	0.2	24.18	0	0.00	24.15	0.2	15,584	0.00%
2023/05/04	0.1	24.25	0	0.00	24.15	0.1	15,642	0.00%
2023/05/03	0	0.00	0.5	24.34	24.40	-0.5	15,683	0.00%
2023/05/02	0.1	24.35	2	24.40	24.30	-1.9	15,828	-0.01%
2023/04/28	0.1	23.95	0.2	23.90	23.95	-0.1	15,869	0.00%
2023/04/27	0.2	23.90	0	0.00	23.75	0.2	15,757	0.00%
2023/04/26	6.3	23.77	0	0.00	23.75	6.3	15,773	0.04%
2023/04/25	3.2	23.61	0	0.00	23.70	3.2	15,642	0.02%
2023/04/24	2	24.00	0	0.00	23.95	2	15,494	0.01%
2023/04/21	0	0.00	3	24.48	24.40	-3	15,237	-0.02%
2023/04/20	16	24.36	0	0.00	24.15	16	14,956	0.11%
2023/04/19	39	25.65	20.2	25.70	25.65	18.8	14,496	0.13%
2023/04/18	2	25.10	1	25.15	25.15	1	13,798	0.01%
2023/04/17	0	0.00	3	25.15	25.15	-3	13,663	-0.02%
2023/04/14	13	25.44	0	0.00	25.25	13	13,369	0.10%
2023/04/13	1	25.65	0	0.00	25.55	1	13,242	0.01%
2023/04/12	1	25.70	1	25.75	25.75	0	13,085	0.00%
2023/04/11	0	0.00	2	25.70	25.75	-2	12,964	-0.02%
2023/04/10	0	0.00	201	25.70	25.65	-201	12,817	-1.57%	大賣/鉅額交易
2023/04/07	0	0.00	410	25.50	25.65	-410	12,730	-3.22%	大賣/鉅額交易
2023/04/06	0	0.00	2	25.20	25.45	-2	12,503	-0.02%
2023/03/31	4	25.33	12	25.25	25.25	-8	12,322	-0.06%
2023/03/30	4	25.14	11	25.01	25.25	-7	12,469	-0.06%
2023/03/29	3	24.70	0	0.00	24.80	3	12,536	0.02%
2023/03/27	1	24.75	1	24.80	24.75	0	13,389	0.00%
2023/03/24	1	24.75	0	0.00	24.70	1	13,798	0.01%
2023/03/23	1	24.85	0.3	24.80	24.85	0.7	13,642	0.01%
2023/03/22	1	24.65	7	24.62	24.70	-6	13,471	-0.04%
2023/03/21	0	0.00	18	24.26	24.30	-18	13,442	-0.13%
2023/03/20	0	0.00	2	24.10	24.00	-2	13,388	-0.01%
2023/03/17	5	24.20	2	24.25	24.20	3	13,338	0.02%
2023/03/16	3	23.85	0	0.00	24.20	3	13,026	0.02%
2023/03/15	0	0.00	1	24.40	24.25	-1	12,778	-0.01%
2023/03/14	0	0.00	1	24.55	24.35	-1	12,691	-0.01%
2023/03/13	0	0.00	1	24.50	24.65	-1	12,629	-0.01%
2023/03/10	5	24.70	0	0.00	24.65	5	12,437	0.04%
2023/03/09	0	0.00	5	24.60	24.75	-5	12,385	-0.04%
2023/03/08	1	24.70	0	0.00	24.80	1	12,562	0.01%
2023/03/07	1	24.80	0	0.00	24.85	1	12,695	0.01%
2023/03/06	5	24.70	13	24.80	24.85	-8	12,786	-0.06%
2023/03/03	1	24.30	0	0.00	24.40	1	12,706	0.01%
2023/03/02	0	0.00	10	24.30	24.25	-10	12,801	-0.08%
2023/03/01	0	0.00	2	24.20	24.25	-2	12,786	-0.02%
2023/02/24	0	0.00	2	24.25	24.15	-2	12,860	-0.02%
2023/02/23	1	24.05	5	24.14	24.15	-4	12,846	-0.03%
2023/02/22	0	0.00	1	23.55	23.70	-1	12,771	-0.01%
2023/02/21	2	23.58	0	0.00	23.65	2	12,798	0.02%
2023/02/17	2	23.58	0	0.00	23.55	2	13,002	0.02%
2023/02/16	3	23.50	0	0.00	23.50	3	13,193	0.02%
2023/02/15	2	23.45	0	0.00	23.50	2	13,040	0.02%
2023/02/13	0	0.00	1	23.60	23.70	-1	12,924	-0.01%
2023/02/10	0	0.00	4	23.55	23.45	-4	12,848	-0.03%
2023/02/09	1	23.55	2	23.58	23.55	-1	12,789	-0.01%
2023/02/07	0	0.00	1	23.65	23.60	-1	12,873	-0.01%
2023/02/06	2	23.30	3	23.50	23.40	-1	12,765	-0.01%
2023/02/02	0	0.00	3	23.10	23.05	-3	12,592	-0.02%
2023/02/01	0	0.00	7	22.65	22.80	-7	12,490	-0.06%
2023/01/31	7	22.89	0	0.00	22.60	7	12,547	0.06%
2023/01/30	1	22.85	0	0.00	23.20	1	12,313	0.01%
2023/01/16	1	22.75	0.1	22.85	22.75	0.9	12,192	0.01%
2023/01/13	0.1	22.70	0	0.00	22.70	0.1	12,389	0.00%
2023/01/11	1	22.95	0	0.00	22.90	1	12,773	0.01%
2023/01/09	1	23.25	3	23.23	23.30	-2	13,108	-0.02%
2023/01/05	3	22.97	2	23.00	23.00	1	13,362	0.01%
2023/01/04	1	23.05	0	0.00	23.05	1	13,407	0.01%
2022/12/30	0	0.00	1	23.10	23.05	-1	13,484	-0.01%
2022/12/29	0	0.00	3	22.95	23.05	-3	13,441	-0.02%
2022/12/28	0	0.00	180	22.93	22.95	-180	13,509	-1.33%	大賣/鉅額交易
2022/12/26	0	0.00	2	22.95	23.00	-2	13,737	-0.01%
2022/12/23	0	0.00	12	22.93	22.95	-12	13,967	-0.09%
2022/12/22	0	0.00	2	22.75	22.85	-2	14,309	-0.01%
2022/12/21	0	0.00	1	22.60	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	0	0.00	12	22.61	22.85	-12	13,870	-0.09%
2022/12/16	0	0.00	11.2	22.10	22.85	-11.2	13,275	-0.08%
2022/12/15	0	0.00	3.1	21.85	21.90	-3.1	13,197	-0.02%
2022/12/14	0	0.00	4	21.93	22.00	-4	13,622	-0.03%
2022/12/13	10.3	21.75	7	21.75	21.70	3.3	13,995	0.02%
2022/12/12	0	0.00	1	21.80	21.95	-1	14,126	-0.01%
2022/12/09	3	21.92	14	21.86	21.95	-11	14,698	-0.07%
2022/12/08	3	21.60	1	21.60	21.65	2	14,836	0.01%
2022/12/07	0.2	21.60	0	0.00	21.65	0.2	14,967	0.00%
2022/12/02	3	21.53	4	21.60	21.55	-1	14,949	-0.01%
2022/12/01	2	21.60	8	21.60	21.55	-6	14,917	-0.04%
2022/11/30	2	21.35	0	0.00	21.65	2	14,812	0.01%
2022/11/29	3	21.47	1	21.55	21.50	2	14,615	0.01%
2022/11/28	1	21.40	0	0.00	21.75	1	14,614	0.01%
2022/11/25	1	21.60	1	21.45	21.60	0	14,694	0.00%
2022/11/24	2	21.20	9	21.72	21.85	-7	14,705	-0.05%
2022/11/23	1	21.10	2	21.10	21.05	-1	14,700	-0.01%
2022/11/22	19	20.79	0	0.00	20.90	19	14,772	0.13%
2022/11/21	24	21.15	0	0.00	21.10	24	14,560	0.16%
2022/11/18	1	21.45	26	21.51	21.65	-25	14,424	-0.17%
2022/11/17	7	21.41	0	0.00	21.60	7	14,440	0.05%
2022/11/16	1	21.75	2	22.00	21.70	-1	14,421	-0.01%
2022/11/15	2	21.90	10	22.00	21.95	-8	14,465	-0.06%
2022/11/14	3	21.80	1	22.00	22.00	2	14,450	0.01%
2022/11/10	0	0.00	7	21.79	21.75	-7	14,210	-0.05%
2022/11/09	10	21.63	1	21.70	21.80	9	14,301	0.06%
2022/11/08	5	21.33	1.3	21.46	21.45	3.7	14,680	0.03%
2022/11/07	1	21.40	1	21.30	21.45	0	14,641	0.00%
2022/11/04	5	20.85	0	0.00	21.30	5	14,700	0.03%
2022/11/03	1	20.75	0	0.00	20.90	1	14,689	0.01%
2022/10/31	1	20.95	4	21.00	21.10	-3	14,710	-0.02%
2022/10/28	0	0.00	1	20.80	20.75	-1	14,713	-0.01%
2022/10/27	3	20.65	0	0.00	20.60	3	14,779	0.02%
2022/10/26	1	20.60	0	0.00	20.55	1	14,771	0.01%
2022/10/25	10	20.76	0	0.00	20.75	10	14,761	0.07%
2022/10/24	3	20.80	0	0.00	20.75	3	14,776	0.02%
2022/10/21	4	20.89	0	0.00	20.85	4	14,742	0.03%
2022/10/20	4	20.91	0	0.00	21.05	4	14,553	0.03%
2022/10/19	1	21.05	3	21.30	21.05	-2	14,367	-0.01%
2022/10/18	5	21.17	0	0.00	21.15	5	14,133	0.04%
2022/10/17	3	21.20	0	0.00	21.25	3	14,114	0.02%
2022/10/14	5	21.44	2	21.70	21.40	3	14,140	0.02%
2022/10/11	4	21.43	0	0.00	21.35	4	14,472	0.03%
2022/10/07	1	21.70	0	0.00	21.60	1	14,351	0.01%
2022/10/04	0	0.00	1.1	21.75	21.70	-1.1	14,551	-0.01%
2022/10/03	2	21.50	0	0.00	21.45	2	14,387	0.01%
2022/09/30	6.1	21.56	0	0.00	21.70	6.1	14,324	0.04%
2022/09/29	0	0.00	0.1	21.95	21.75	-0.1	14,197	0.00%
2022/09/28	2.1	21.66	1	21.75	21.70	1.1	14,069	0.01%
2022/09/27	23	21.80	0	0.00	21.80	23	13,909	0.17%
2022/09/26	0	0.00	0.1	22.05	21.90	-0.1	13,779	0.00%
2022/09/23	0.1	22.25	0	0.00	22.10	0.1	13,858	0.00%
2022/09/22	2	22.13	0	0.00	22.05	2	14,166	0.01%
2022/09/21	8	22.28	0	0.00	22.25	8	13,819	0.06%
2022/09/19	2	22.45	0	0.00	22.60	2	13,130	0.02%
2022/09/14	13	22.60	0	0.00	22.55	13	12,235	0.11%
2022/09/13	0	0.00	2	23.00	23.15	-2	12,225	-0.02%
2022/09/12	0	0.00	30	23.05	23.00	-30	12,357	-0.24%
2022/09/08	0	0.00	1	22.95	23.00	-1	12,637	-0.01%
2022/09/07	2	22.38	0	0.00	22.45	2	12,564	0.02%
2022/09/05	3	22.48	0	0.00	22.55	3	12,499	0.02%
2022/09/01	1	22.55	0	0.00	22.65	1	12,518	0.01%
2022/08/31	0	0.00	0.2	22.85	22.75	-0.2	12,353	0.00%
2022/08/29	0.2	22.80	1	22.70	22.65	-0.8	12,292	-0.01%
2022/08/24	20	22.90	0	0.00	22.95	20	12,345	0.16%
2022/08/23	1	23.00	6	23.05	22.90	-5	12,858	-0.04%
2022/08/22	0	0.00	3	23.13	23.15	-3	12,917	-0.02%
2022/08/19	0	0.00	3	22.85	22.90	-3	12,878	-0.02%
2022/08/18	1	22.50	0	0.00	22.75	1	12,949	0.01%
2022/08/17	0	0.00	1	22.55	22.60	-1	13,083	-0.01%
2022/08/16	9	22.42	2	22.55	22.50	7	13,170	0.05%
2022/08/15	5	22.38	0	0.00	22.45	5	13,258	0.04%
2022/08/11	1	23.25	0	0.00	23.25	1	13,032	0.01%
2022/08/09	1	23.05	0	0.00	23.10	1	13,341	0.01%
2022/08/05	2	22.90	0	0.00	22.95	2	13,998	0.01%
2022/08/04	0	0.00	1	23.05	22.85	-1	14,223	-0.01%
2022/08/03	0	0.00	1	23.00	23.10	-1	14,339	-0.01%
2022/08/02	0	0.00	1	23.10	22.95	-1	14,540	-0.01%
2022/08/01	0	0.00	20	23.00	23.10	-20	14,559	-0.14%
2022/07/29	2	22.78	5	22.85	22.80	-3	14,703	-0.02%
2022/07/28	1	22.85	9	23.01	23.05	-8	14,760	-0.05%
2022/07/26	1.2	22.57	0	0.00	22.60	1.2	14,942	0.01%
2022/07/22	0	0.00	1	22.50	22.70	-1	15,281	-0.01%
2022/07/21	0	0.00	1	22.20	22.40	-1	15,449	-0.01%
2022/07/20	1	22.00	0	0.00	22.10	1	15,553	0.01%
2022/07/19	2	21.75	0	0.00	21.95	2	15,823	0.01%
2022/07/18	0	0.00	20	21.75	21.90	-20	16,960	-0.12%
2022/07/15	3	21.85	0	0.00	21.85	3	17,240	0.02%
2022/07/14	6	22.04	0	0.00	22.00	6	17,639	0.03%
2022/07/13	1	22.10	2	22.28	22.25	-1	17,912	-0.01%
2022/07/12	3	21.50	2	21.90	21.85	1	18,063	0.01%
2022/07/08	2	21.75	0.1	21.80	21.90	1.9	18,279	0.01%
2022/07/07	0	0.00	1.5	21.65	21.65	-1.5	18,463	-0.01%
2022/07/06	9.1	21.67	0	0.00	21.40	9.1	18,669	0.05%
2022/07/05	12.2	22.18	0.1	22.10	22.15	12.1	18,745	0.06%
2022/07/04	0.2	22.38	1.2	22.43	22.30	-1	18,905	-0.01%
2022/07/01	4.4	22.39	0	0.00	22.40	4.4	19,240	0.02%
2022/06/30	0	0.00	10	22.68	22.75	-10	19,139	-0.05%
2022/06/29	2	22.53	1	22.50	22.55	1	18,902	0.01%
2022/06/28	0	0.00	0.1	22.90	22.90	-0.1	18,949	0.00%
2022/06/27	0	0.00	0.1	23.00	22.80	-0.1	18,957	0.00%
2022/06/24	0	0.00	6.8	22.94	22.75	-6.8	18,983	-0.04%
2022/06/23	1	22.70	6.1	22.70	22.85	-5.1	19,001	-0.03%
2022/06/21	0	0.00	4	22.88	22.95	-4	18,967	-0.02%
2022/06/20	11.1	22.23	0	0.00	22.35	11.1	18,967	0.06%
2022/06/17	1	22.55	5	22.50	22.55	-4	18,913	-0.02%
2022/06/15	0	0.00	1	23.00	22.85	-1	18,990	-0.01%
2022/06/13	1	22.75	0	0.00	23.00	1	20,222	0.00%
2022/06/10	23	22.96	0	0.00	23.00	23	20,165	0.11%
2022/06/09	2	23.00	3	23.05	23.00	-1	20,190	0.00%
2022/06/08	0	0.00	1	23.15	23.20	-1	20,185	0.00%
2022/06/06	4	23.03	2	23.15	23.20	2	20,134	0.01%
2022/06/02	0	0.00	1	23.15	23.10	-1	20,300	0.00%
2022/06/01	6	23.20	9	23.13	23.05	-3	20,525	-0.01%
2022/05/31	7	23.00	29.4	23.00	23.00	-22.4	20,364	-0.11%
2022/05/30	5	22.93	0	0.00	22.95	5	19,828	0.03%
2022/05/27	0	0.00	2	22.80	22.80	-2	19,772	-0.01%
2022/05/26	1	22.55	1	22.70	22.50	0	19,786	0.00%
2022/05/25	5	22.50	55	22.70	22.60	-50	19,846	-0.25%
2022/05/24	7	22.29	0	0.00	22.20	7	19,892	0.04%
2022/05/23	55	22.32	0	0.00	22.20	55	19,825	0.28%
2022/05/20	10	22.60	0	0.00	22.60	10	19,757	0.05%
2022/05/19	0	0.00	3	23.00	22.90	-3	19,647	-0.02%
2022/05/17	1	22.90	1	22.90	22.90	0	19,367	0.00%
2022/05/16	10	22.60	6	22.92	23.00	4	19,276	0.02%
2022/05/13	4	22.34	1	22.65	22.90	3	19,087	0.02%
2022/05/12	10	22.80	3	22.82	23.00	7	18,806	0.04%
2022/05/11	0	0.00	1	23.00	23.00	-1	18,636	-0.01%
2022/05/10	0	0.00	2	22.98	23.05	-2	18,654	-0.01%
2022/05/09	2	22.60	60	22.53	22.65	-58	18,542	-0.31%
2022/05/06	31	22.50	1	22.50	22.60	30	18,525	0.16%
2022/05/05	1	22.65	1	22.70	22.55	0	18,546	0.00%
2022/05/04	7	22.51	43	22.32	22.65	-36	18,562	-0.19%
2022/04/29	4	22.14	0	0.00	22.25	4	18,661	0.02%
2022/04/28	55	21.86	1	22.00	22.00	54	18,851	0.29%
2022/04/27	58	22.06	20	22.35	22.10	38	18,641	0.20%
2022/04/26	2	22.35	20	22.50	22.60	-18	18,406	-0.10%
2022/04/25	53.3	22.24	1	22.25	22.20	52.3	18,360	0.29%
2022/04/22	55	22.82	4	22.93	22.80	51	17,961	0.28%
2022/04/21	27	25.40	28	25.37	25.40	-1	16,765	-0.01%
2022/04/20	18	25.19	1	25.20	25.20	17	16,338	0.10%
2022/04/19	3	25.27	0	0.00	25.20	3	16,006	0.02%
2022/04/18	1	25.35	1	25.50	25.40	0	15,785	0.00%
2022/04/15	5	25.30	0	0.00	25.45	5	15,557	0.03%
2022/04/14	1	25.50	1	25.50	25.40	0	15,513	0.00%
2022/04/13	2	25.50	0	0.00	25.70	2	15,426	0.01%
2022/04/12	4	25.36	30	25.50	25.35	-26	15,428	-0.17%
2022/04/11	6	25.70	5	25.70	25.65	1	15,208	0.01%
2022/04/08	2.7	26.16	0	0.00	26.15	2.7	14,879	0.02%
2022/04/07	6	26.37	13	26.42	26.05	-7	14,650	-0.05%
2022/04/06	2	26.60	21	26.70	26.90	-19	14,276	-0.13%
2022/04/01	2	26.68	0	0.00	26.90	2	14,110	0.01%
2022/03/29	5	27.00	0	0.00	26.95	5	14,007	0.04%
2022/03/28	1	26.80	7	26.99	27.20	-6	14,061	-0.04%
2022/03/25	24	26.81	5	26.89	27.00	19	14,183	0.13%
2022/03/24	3	26.80	4	26.86	26.90	-1	14,299	-0.01%
2022/03/23	4	26.76	0	0.00	26.75	4	14,477	0.03%
2022/03/22	1	26.80	0	0.00	27.00	1	14,460	0.01%
2022/03/21	4	26.80	1	26.85	26.80	3	14,428	0.02%
2022/03/18	0	0.00	13	26.94	27.00	-13	14,336	-0.09%
2022/03/17	14	26.88	4	26.80	26.80	10	14,138	0.07%
2022/03/16	3	26.75	11	26.83	27.00	-8	14,342	-0.06%
2022/03/14	2	25.85	0	0.00	25.90	2	13,626	0.01%
2022/03/11	0	0.00	7	25.76	25.85	-7	13,620	-0.05%
2022/03/10	10	25.45	0	0.00	25.70	10	13,782	0.07%
2022/03/09	1	25.25	6	25.19	25.30	-5	13,886	-0.04%
2022/03/08	0	0.00	13	25.01	25.10	-13	13,954	-0.09%
2022/03/07	1	25.10	28.4	25.23	25.35	-27.4	13,844	-0.20%
2022/03/04	15	25.70	1	25.70	25.70	14	14,002	0.10%
2022/03/03	1	25.90	3	25.97	25.95	-2	14,031	-0.01%
2022/03/02	5	25.75	40	25.80	25.75	-35	14,040	-0.25%
2022/03/01	5	25.60	10	25.75	25.80	-5	13,999	-0.04%
2022/02/25	2	25.30	8	25.40	25.40	-6	13,959	-0.04%
2022/02/24	13	25.53	14	25.48	25.50	-1	13,889	-0.01%
2022/02/23	1	25.90	50	25.75	25.85	-49	13,790	-0.36%
2022/02/22	1	25.45	1	25.50	25.85	0	13,908	0.00%
2022/02/21	2	25.68	0	0.00	25.65	2	13,934	0.01%
2022/02/18	0	0.00	5	25.69	25.75	-5	14,037	-0.04%
2022/02/17	3	25.35	3	25.47	25.50	0	14,139	0.00%
2022/02/15	15	25.33	10	25.40	25.25	5	14,661	0.03%
2022/02/14	5	25.45	1	25.45	25.50	4	14,562	0.03%
2022/02/11	6	25.76	2	25.67	25.75	4	14,683	0.03%
2022/02/10	10	25.65	0	0.00	25.70	10	14,630	0.07%
2022/02/09	10	25.55	2	25.65	25.80	8	14,471	0.06%
2022/02/08	31	25.55	6	25.55	25.55	25	14,365	0.17%
2022/02/07	12	25.15	0.6	25.25	25.15	11.4	14,350	0.08%
2022/01/26	1	25.20	0	0.00	25.20	1	14,168	0.01%
2022/01/25	2	25.15	2	25.10	25.25	0	14,108	0.00%
2022/01/24	2	25.20	13	25.12	25.45	-11	14,016	-0.08%
2022/01/21	2	25.18	15	25.35	25.45	-13	13,937	-0.09%
2022/01/20	0	0.00	28	25.45	25.45	-28	13,623	-0.21%
2022/01/19	1	25.35	6	25.38	25.45	-5	13,645	-0.04%
2022/01/18	34	25.53	6	25.51	25.45	28	13,570	0.21%
2022/01/17	1	25.10	13	25.13	25.30	-12	13,371	-0.09%
2022/01/14	5	24.85	0	0.00	25.15	5	13,448	0.04%
2022/01/13	0	0.00	11	24.98	25.00	-11	13,383	-0.08%
2022/01/12	5	24.98	2	24.90	24.90	3	13,374	0.02%
2022/01/11	2	24.90	3	24.92	25.00	-1	13,316	-0.01%
2022/01/10	3	24.72	4	24.78	24.85	-1	13,251	-0.01%
2022/01/07	1	24.60	5.2	24.67	24.75	-4.2	13,251	-0.03%
2022/01/06	4	24.51	4	24.44	24.65	0	13,149	0.00%
2022/01/05	0	0.00	13	24.53	24.55	-13	13,282	-0.10%
2022/01/04	5	24.35	8	24.33	24.35	-3	13,433	-0.02%
2022/01/03	1	24.15	1	24.30	24.30	0	13,452	0.00%
2021/12/30	1	24.10	2	24.20	24.20	-1	13,610	-0.01%
2021/12/29	4	24.14	1	24.20	24.25	3	13,801	0.02%
2021/12/28	1	24.10	1	24.15	24.20	0	13,908	0.00%
2021/12/27	3	24.05	1	24.10	24.15	2	14,016	0.01%
2021/12/24	0	0.00	20	23.95	24.05	-20	14,162	-0.14%
2021/12/23	21	23.85	0	0.00	23.80	21	14,345	0.15%
2021/12/22	2	23.80	0	0.00	24.00	2	14,331	0.01%
2021/12/21	3	23.90	0	0.00	23.85	3	14,301	0.02%
2021/12/17	10	24.10	1	24.05	24.00	9	14,247	0.06%
2021/12/16	0	0.00	10	24.07	24.00	-10	14,259	-0.07%
2021/12/15	7	23.86	1	23.85	23.75	6	14,593	0.04%
2021/12/14	1	23.85	0	0.00	23.85	1	14,837	0.01%
2021/12/13	4	24.19	4	24.25	24.05	0	14,932	0.00%
2021/12/10	5	24.43	12	24.43	24.30	-7	15,016	-0.05%
2021/12/09	4	23.81	3	23.82	24.00	1	14,564	0.01%
2021/12/08	3	23.68	0	0.00	23.60	3	14,393	0.02%
2021/12/06	0	0.00	11	23.64	23.85	-11	14,248	-0.08%
2021/12/01	11	23.44	0	0.00	23.45	11	14,217	0.08%
2021/11/30	2	23.25	0	0.00	23.15	2	14,157	0.01%
2021/11/29	1	23.35	21	23.42	23.35	-20	13,775	-0.15%
2021/11/26	0	0.00	12	23.50	23.40	-12	13,747	-0.09%
2021/11/25	4	23.64	0	0.00	23.60	4	13,801	0.03%
2021/11/24	0	0.00	23	23.65	23.75	-23	13,816	-0.17%
2021/11/23	8	23.35	7	23.58	23.55	1	13,803	0.01%
2021/11/22	7	23.42	2	23.55	23.55	5	13,715	0.04%
2021/11/19	3	23.45	2	23.53	23.55	1	13,665	0.01%
2021/11/18	6	23.68	6	23.62	23.60	0	13,652	0.00%
2021/11/17	2	23.60	0	0.00	23.75	2	13,573	0.01%
2021/11/16	2	23.70	3	23.70	23.70	-1	13,647	-0.01%
2021/11/15	21	23.62	9	23.69	23.70	12	13,673	0.09%
2021/11/12	27	23.92	10	23.85	23.90	17	13,587	0.13%
2021/11/11	3	24.02	0	0.00	24.10	3	13,693	0.02%
2021/11/10	8	24.08	0	0.00	24.15	8	13,861	0.06%
2021/11/08	2	24.25	0	0.00	24.40	2	13,820	0.01%
2021/11/05	1	24.15	0	0.00	24.35	1	13,925	0.01%
2021/11/04	3	24.33	0	0.00	24.30	3	14,145	0.02%
2021/11/03	0	0.00	3	24.50	24.55	-3	14,093	-0.02%
2021/11/02	0	0.00	2	24.30	24.20	-2	14,152	-0.01%
2021/11/01	7	24.16	1	24.15	24.20	6	14,143	0.04%
2021/10/27	4	24.63	1	24.75	24.80	3	14,068	0.02%
2021/10/26	0	0.00	5	24.52	24.60	-5	14,283	-0.04%
2021/10/25	5	24.50	5	24.45	24.45	0	14,277	0.00%
2021/10/22	0	0.00	9	24.26	24.30	-9	14,325	-0.06%
2021/10/21	0	0.00	2	24.10	24.00	-2	14,203	-0.01%
2021/10/20	0	0.00	1	24.00	23.90	-1	14,157	-0.01%
2021/10/19	1.2	23.92	0	0.00	23.90	1.2	14,188	0.01%
2021/10/18	3	24.10	8	24.09	24.05	-5	14,411	-0.03%
2021/10/15	5	24.10	0	0.00	24.05	5	14,547	0.03%
2021/10/14	0	0.00	11	24.30	24.15	-11	14,556	-0.08%
2021/10/13	1	24.20	10	24.25	24.10	-9	14,681	-0.06%
2021/10/12	1	24.30	0	0.00	24.10	1	14,657	0.01%
2021/10/08	0	0.00	6	24.09	24.15	-6	14,498	-0.04%
2021/10/07	0	0.00	42	24.20	24.15	-42	14,633	-0.29%
2021/10/06	0	0.00	4	23.65	23.90	-4	14,678	-0.03%
2021/10/05	0	0.00	22	23.50	23.40	-22	14,554	-0.15%
2021/10/04	2	23.48	1	23.50	23.60	1	14,670	0.01%
2021/10/01	11	23.32	5.2	23.32	23.60	5.8	14,639	0.04%
2021/09/30	6	23.57	1	23.60	23.60	5	14,627	0.03%
2021/09/29	1	23.65	3	23.67	23.85	-2	14,576	-0.01%
2021/09/28	34	23.95	2	23.95	24.00	32	14,479	0.22%
2021/09/27	10	24.20	7.5	24.28	24.30	2.5	14,433	0.02%
2021/09/24	0	0.00	15.6	24.15	24.15	-15.6	14,547	-0.11%
2021/09/23	9.5	24.10	6	24.09	24.00	3.5	14,687	0.02%
2021/09/22	3	23.53	8	23.59	24.05	-5	14,591	-0.03%
2021/09/17	1	23.50	2	23.60	23.50	-1	14,235	-0.01%
2021/09/16	16	23.50	0	0.00	23.60	16	14,007	0.11%
2021/09/15	7	23.24	30	23.18	23.40	-23	14,018	-0.16%
2021/09/14	0	0.00	5	23.00	23.10	-5	14,051	-0.04%
2021/09/13	1.2	22.77	0	0.00	22.90	1.2	14,292	0.01%
2021/09/10	0	0.00	5	22.78	22.80	-5	14,456	-0.03%
2021/09/09	0	0.00	0.6	22.70	22.65	-0.6	14,787	0.00%
2021/09/08	10	22.73	2	22.80	22.80	8	15,007	0.05%
2021/09/07	0	0.00	2	22.90	23.00	-2	15,172	-0.01%
2021/09/06	5	22.74	0	0.00	22.65	5	15,204	0.03%
2021/09/02	4	22.65	0	0.00	22.55	4	15,551	0.03%
2021/09/01	1	22.85	3	22.90	22.85	-2	15,757	-0.01%
2021/08/31	0	0.00	26	22.72	22.90	-26	15,853	-0.16%
2021/08/30	1	22.55	13	22.64	22.70	-12	15,925	-0.08%
2021/08/26	2.3	22.35	7	22.38	22.45	-4.7	16,008	-0.03%
2021/08/23	2	22.48	15	22.46	22.35	-13	16,045	-0.08%
2021/08/20	8	22.34	10	22.40	22.35	-2	16,081	-0.01%
2021/08/19	3	22.30	11	22.24	22.30	-8	16,144	-0.05%
2021/08/18	0	0.00	26	22.19	22.30	-26	15,964	-0.16%
2021/08/17	0	0.00	42	22.25	22.30	-42	15,900	-0.26%
2021/08/16	1	21.70	34	21.73	21.70	-33	15,513	-0.21%
2021/08/13	0	0.00	51	21.70	21.65	-51	16,457	-0.31%
2021/08/12	2.1	21.56	0	0.00	21.55	2.1	16,734	0.01%
2021/08/10	1	21.65	25	21.74	21.85	-24	17,030	-0.14%
2021/08/09	6	21.31	1	21.40	21.40	5	17,094	0.03%
2021/08/06	9	21.47	55	21.45	21.45	-46	17,339	-0.27%
2021/08/04	6	21.40	0	0.00	21.45	6	18,453	0.03%
2021/08/03	1	21.41	0	0.00	21.55	1	18,878	0.01%
2021/07/30	35.1	21.47	0	0.00	21.60	35.1	19,314	0.18%
2021/07/28	15.1	21.60	0	0.00	21.75	15.1	19,507	0.08%
2021/07/27	4.3	21.78	0	0.00	21.85	4.3	19,971	0.02%
2021/07/26	3	21.85	0	0.00	21.85	3	20,249	0.01%
2021/07/23	6	21.88	46	21.90	21.90	-40	20,511	-0.20%
2021/07/22	68	21.87	0	0.00	22.00	68	20,972	0.32%
2021/07/21	24	21.95	2	21.95	22.00	22	21,041	0.10%
2021/07/20	13	22.00	5	22.00	22.05	8	21,251	0.04%
2021/07/19	11	22.05	4	22.05	22.05	7	22,468	0.03%
2021/07/16	2	22.05	3	22.17	22.15	-1	23,230	0.00%
2021/07/15	1	22.05	0	0.00	22.15	1	23,471	0.00%
2021/07/14	2	22.05	0	0.00	22.20	2	23,724	0.01%
2021/07/13	52	22.10	0	0.00	22.20	52	23,976	0.22%
2021/07/12	2	22.15	0	0.00	22.10	2	24,047	0.01%
2021/07/09	16	22.03	2	22.05	22.10	14	24,178	0.06%
2021/07/07	12	22.25	1	22.30	22.30	11	24,722	0.04%
2021/07/06	6	22.37	2	22.33	22.45	4	24,891	0.02%
2021/07/05	11	22.15	1	22.15	22.25	10	25,062	0.04%
2021/07/02	2	22.08	0	0.00	22.05	2	25,366	0.01%
2021/07/01	1	22.00	10	22.25	22.00	-9	25,664	-0.04%
2021/06/30	32	22.41	4	22.39	22.35	28	25,955	0.11%
2021/06/29	7	22.04	0	22.10	22.05	7	26,300	0.03%
2021/06/28	25	22.04	3	22.02	22.00	22	27,021	0.08%
2021/06/25	5	22.15	0	0.00	22.05	5	28,652	0.02%
2021/06/24	2	22.10	0	0.00	22.10	2	29,580	0.01%
2021/06/23	22.2	22.08	5	22.15	22.10	17.2	29,494	0.06%
2021/06/22	17	22.34	0	0.00	22.30	17	29,422	0.06%
2021/06/21	2	22.60	2	22.65	22.60	0	29,223	0.00%
2021/06/18	1	22.95	2	23.10	23.05	-1	29,234	0.00%
2021/06/17	2	22.83	1	23.15	23.05	1	29,140	0.00%
2021/06/16	6	22.47	0	0.00	23.00	6	29,508	0.02%
2021/06/15	16	22.38	0	0.00	22.50	16	29,564	0.05%
2021/06/11	5.1	22.75	1	22.65	22.65	4.1	29,429	0.01%
2021/06/10	10.9	22.62	1	22.65	22.85	9.9	29,604	0.03%
2021/06/09	5	22.90	0	0.00	22.95	5	29,422	0.02%
2021/06/08	5	23.04	0	0.00	23.15	5	29,258	0.02%
2021/06/04	0	0.00	1.1	23.20	23.20	-1.1	29,270	0.00%
2021/06/03	1	23.20	1	23.25	23.40	0	29,369	0.00%
2021/06/01	0	0.00	1	23.50	23.45	-1	29,497	0.00%
2021/05/31	2	23.33	3	23.40	23.45	-1	29,720	0.00%
2021/05/28	1	23.30	0	0.00	23.30	1	29,823	0.00%
2021/05/25	3	23.30	19	23.37	23.35	-16	30,387	-0.05%
2021/05/24	3	23.13	1	23.10	23.30	2	30,466	0.01%
2021/05/21	22	23.53	22	24.83	23.30	0	30,619	0.00%
2021/05/20	7	23.38	22	23.53	23.15	-15	29,730	-0.05%
2021/05/19	7	22.83	5	22.80	22.80	2	29,611	0.01%
2021/05/18	7	22.39	2	22.60	22.90	5	29,662	0.02%
2021/05/17	5	21.78	1	21.60	21.90	4	29,711	0.01%
2021/05/14	1	22.60	0	0.00	22.70	1	29,477	0.00%
2021/05/13	4	22.65	2.1	22.93	22.95	1.9	29,414	0.01%
2021/05/12	22	22.85	7	22.16	22.35	15	28,977	0.05%
2021/05/11	9	23.57	14	23.62	23.50	-5	28,510	-0.02%
2021/05/10	11	24.12	0	0.00	24.30	11	28,151	0.04%
2021/05/07	2	24.33	0	0.00	24.55	2	28,250	0.01%
2021/05/06	1	24.30	68	24.27	24.30	-67	28,595	-0.23%
2021/05/05	3	24.03	4.2	23.98	23.90	-1.2	28,795	0.00%
2021/05/04	32	23.41	1	23.45	23.50	31	28,742	0.11%
2021/05/03	5	24.51	0	0.00	24.35	5	28,422	0.02%
2021/04/29	6.4	24.85	31	24.94	25.00	-24.6	28,268	-0.09%
2021/04/28	8	24.98	2	24.93	24.90	6	28,069	0.02%
2021/04/27	15.1	24.64	1	24.65	24.65	14.1	28,040	0.05%
2021/04/26	56	24.69	10	24.75	24.75	46	27,948	0.16%
2021/04/23	62	24.63	7	24.59	24.80	55	27,869	0.20%
2021/04/22	19	27.49	103	27.57	27.40	-84	27,381	-0.31%	大賣/
2021/04/21	2	27.68	12.9	27.75	27.80	-10.9	26,955	-0.04%
2021/04/20	2	27.73	30	27.79	27.75	-28	26,708	-0.10%
2021/04/19	11	27.61	11	27.72	27.55	0	26,542	0.00%
2021/04/16	5	27.09	8	27.10	27.15	-3	26,408	-0.01%
2021/04/15	22	26.67	1	26.65	26.70	21	26,404	0.08%
2021/04/14	21	26.69	74	26.85	26.70	-53	26,325	-0.20%
2021/04/13	29	26.96	15	27.15	26.80	14	26,419	0.05%
2021/04/12	4	27.30	0	0.00	27.20	4	26,390	0.02%
2021/04/09	7	27.11	34	27.30	27.20	-27	26,267	-0.10%
2021/04/08	2	27.10	20	27.23	27.15	-18	26,006	-0.07%
2021/04/07	61	26.96	10	26.95	27.10	51	25,692	0.20%
2021/04/06	19	27.12	8	27.20	27.05	11	25,436	0.04%
2021/04/01	4	27.06	27	27.11	27.25	-23	24,961	-0.09%
2021/03/31	24	26.95	24	26.88	26.70	0	24,340	0.00%
2021/03/30	40	26.32	85.1	26.63	27.00	-45.1	23,516	-0.19%
2021/03/29	6	26.06	44	26.09	26.10	-38	21,800	-0.17%
2021/03/26	3	23.68	12	23.67	23.75	-9	20,833	-0.04%
2021/03/25	13	23.52	14	23.52	23.70	-1	20,876	0.00%
2021/03/24	0	0.00	3	23.87	23.95	-3	20,905	-0.01%
2021/03/23	1	23.75	4	23.98	24.00	-3	20,979	-0.01%
2021/03/22	28	23.63	8	23.63	23.65	20	21,013	0.10%
2021/03/19	28	23.94	106	24.11	23.85	-78	20,917	-0.37%	大賣/
2021/03/18	11	23.77	4	23.66	23.70	7	20,499	0.03%
2021/03/17	4	23.25	1	23.30	23.30	3	20,434	0.01%
2021/03/16	2	23.05	24	23.14	23.30	-22	20,650	-0.11%
2021/03/15	11	22.84	0	0.00	22.95	11	20,508	0.05%
2021/03/11	0	0.00	2	22.90	22.95	-2	21,545	-0.01%
2021/03/10	0	0.00	6	22.80	22.70	-6	21,436	-0.03%
2021/03/09	8	22.54	16	22.53	22.70	-8	21,439	-0.04%
2021/03/08	11	22.43	0	0.00	22.40	11	21,301	0.05%
2021/03/05	21	21.92	61	22.29	22.40	-40	21,213	-0.19%
2021/03/04	2	22.45	0	0.00	22.20	2	21,379	0.01%
2021/03/03	41	22.36	1	22.50	22.60	40	21,278	0.19%
2021/03/02	31	22.21	62.1	22.41	22.20	-31.1	21,078	-0.15%
2021/02/26	11	21.85	1	22.20	22.20	10	20,763	0.05%
2021/02/25	33	22.18	16	22.18	22.30	17	20,441	0.08%
2021/02/24	5	21.95	5	22.00	21.90	0	20,294	0.00%
2021/02/23	51	21.70	12	21.74	21.75	39	20,153	0.19%
2021/02/22	8	21.81	17	21.92	21.80	-9	19,945	-0.05%
2021/02/19	33	21.73	36	21.75	21.85	-3	19,837	-0.02%
2021/02/18	18	21.60	3	21.80	21.90	15	19,673	0.08%
2021/02/17	20	21.93	25	21.85	21.75	-5	19,633	-0.03%
2021/02/05	0	0.00	16	21.86	21.90	-16	19,297	-0.08%
2021/02/04	4	21.90	3	22.08	21.80	1	19,223	0.01%
2021/02/03	15	21.80	0	0.00	21.80	15	19,168	0.08%
2021/02/02	1	21.60	1	21.45	21.50	0	19,207	0.00%
2021/02/01	0	0.00	11	21.45	21.35	-11	19,073	-0.06%
2021/01/29	21	21.74	6	21.81	21.45	15	18,945	0.08%
2021/01/28	17	22.39	53	22.25	22.15	-36	18,567	-0.19%
2021/01/27	6	21.84	14	21.95	21.80	-8	17,970	-0.04%
2021/01/26	0	0.00	2	21.40	21.40	-2	17,454	-0.01%
2021/01/25	3	21.10	0	0.00	21.40	3	17,231	0.02%
2021/01/22	0	0.00	17	21.11	21.30	-17	17,126	-0.10%
2021/01/20	23	21.03	7	20.88	20.80	16	17,063	0.09%
2021/01/19	32	21.70	5	21.50	21.50	27	16,553	0.16%
2021/01/18	27	21.58	1	21.55	21.55	26	16,285	0.16%
2021/01/15	64	22.43	50	22.48	22.25	14	15,964	0.09%
2021/01/14	21	22.22	22	22.20	22.25	-1	15,247	-0.01%
2021/01/13	13	21.83	11	21.80	21.80	2	14,793	0.01%
2021/01/12	0	0.00	33	21.71	21.65	-33	14,595	-0.23%
2021/01/11	35	21.79	24	21.75	21.80	11	14,313	0.08%
2021/01/08	0	0.00	1	21.00	21.50	-1	14,022	-0.01%
2021/01/07	10	21.05	82	21.19	21.00	-72	13,760	-0.52%
2021/01/06	4	21.23	1	20.90	21.05	3	13,606	0.02%
2021/01/05	58	21.13	41	21.24	21.55	17	13,173	0.13%
2021/01/04	0	0.00	3	20.90	20.80	-3	12,853	-0.02%
2020/12/31	0	0.00	4	20.90	20.70	-4	12,794	-0.03%
2020/12/30	7	20.80	12	20.85	20.90	-5	12,734	-0.04%
2020/12/29	1	20.80	0	0.00	20.95	1	12,693	0.01%
2020/12/28	0	0.00	9	20.78	20.80	-9	12,620	-0.07%
2020/12/25	0	0.00	2	20.60	20.60	-2	12,638	-0.02%
2020/12/24	70	20.50	4	20.54	20.40	66	12,651	0.52%
2020/12/21	0	0.00	5	20.30	20.50	-5	12,678	-0.04%
2020/12/17	1	20.85	3	20.93	21.00	-2	12,419	-0.02%
2020/12/16	0	0.00	4	20.70	20.85	-4	12,187	-0.03%
2020/12/15	12	20.67	0	0.00	20.50	12	12,107	0.10%
2020/12/14	0	0.00	2	20.75	20.60	-2	11,954	-0.02%
2020/12/11	7	20.44	0	0.00	20.45	7	11,827	0.06%
2020/12/10	28	20.59	0	0.00	20.50	28	11,771	0.24%
2020/12/09	15	20.23	5	20.30	20.50	10	11,429	0.09%
2020/12/08	14	20.36	38	20.40	20.35	-24	11,188	-0.21%
2020/12/07	30	20.05	27	19.91	20.10	3	10,549	0.03%
2020/12/04	1	19.60	8	19.59	19.55	-7	10,110	-0.07%
2020/12/02	0	0.00	13	19.39	19.35	-13	9,941	-0.13%
2020/12/01	0	0.00	5	19.25	19.30	-5	9,993	-0.05%
2020/11/30	14	19.23	0	0.00	19.30	14	10,289	0.14%
2020/11/27	8	19.29	0	0.00	19.25	8	10,617	0.08%
2020/11/25	6	19.57	2	19.50	19.55	4	10,762	0.04%
2020/11/24	0	0.00	1	19.70	19.60	-1	10,785	-0.01%
2020/11/23	0	0.00	7	19.69	19.70	-7	10,790	-0.06%
2020/11/20	0	0.00	1	19.50	19.55	-1	10,704	-0.01%
2020/11/19	0	0.00	4	19.53	19.50	-4	10,855	-0.04%
2020/11/16	0	0.00	16	19.30	19.40	-16	11,036	-0.14%
2020/11/13	0	0.00	1	19.10	19.10	-1	10,936	-0.01%
2020/11/12	0	0.00	1	19.15	19.10	-1	10,938	-0.01%
2020/11/11	10	19.15	6	19.22	19.35	4	10,973	0.04%
2020/11/10	1	18.95	2	19.03	19.10	-1	10,799	-0.01%
2020/11/09	0	0.00	5	18.80	18.95	-5	10,688	-0.05%
2020/11/04	3	18.75	21	18.80	18.70	-18	10,895	-0.17%
2020/11/02	1	18.65	3	18.70	18.65	-2	11,041	-0.02%
2020/10/30	4	18.68	0	0.00	18.60	4	11,214	0.04%
2020/10/29	20	18.90	4	18.79	18.95	16	11,114	0.14%
2020/10/28	4	18.75	3	18.73	18.75	1	11,010	0.01%
2020/10/26	1	18.65	1	18.70	18.65	0	11,163	0.00%
2020/10/22	5	18.53	0	0.00	18.50	5	11,314	0.04%
2020/10/21	2	18.53	0	0.00	18.50	2	11,217	0.02%
2020/10/16	1	18.60	1	18.70	18.55	0	11,463	0.00%
2020/10/15	6	18.72	0	0.00	18.70	6	11,616	0.05%
2020/10/14	0	0.00	8	18.83	18.95	-8	11,855	-0.07%
2020/10/13	7	18.74	11	18.77	18.70	-4	12,644	-0.03%
2020/10/12	13	18.64	0	0.00	18.70	13	13,454	0.10%
2020/10/08	7	18.85	0	0.00	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	10	19.00	0	0.00	19.00	10	14,320	0.07%
2020/10/05	10	19.00	0	0.00	18.90	10	14,469	0.07%
2020/09/28	1	19.25	6	19.22	19.30	-5	15,118	-0.03%
2020/09/25	8	18.84	11	18.85	18.90	-3	15,290	-0.02%
2020/09/24	17	18.90	0	0.00	18.80	17	15,362	0.11%
2020/09/23	1	19.00	1	19.05	19.15	0	15,432	0.00%
2020/09/21	5	19.46	10	19.54	19.35	-5	15,530	-0.03%
2020/09/18	10	19.35	156	19.60	19.70	-146	15,606	-0.94%	大賣/鉅額交易
2020/09/17	0	0.00	100	19.35	19.40	-100	15,581	-0.64%
2020/09/16	5	19.54	2	19.55	19.35	3	15,678	0.02%
2020/09/15	118	19.50	24	19.46	19.45	94	15,849	0.59%	大買/
2020/09/14	10	19.20	0	0.00	19.15	10	15,963	0.06%
2020/09/11	1	19.10	2	19.10	19.15	-1	16,078	-0.01%
2020/09/10	126	19.14	17	19.10	19.10	109	16,183	0.67%	大買/鉅額交易
2020/09/09	8	19.01	2	19.00	19.00	6	16,241	0.04%
2020/09/08	1	19.20	0	0.00	19.20	1	16,220	0.01%
2020/09/07	2	19.18	0	0.00	19.10	2	16,361	0.01%
2020/09/04	16	19.01	2	19.00	19.20	14	16,455	0.09%
2020/09/03	6	19.46	9	19.58	19.25	-3	16,475	-0.02%
2020/09/02	135	19.56	21.2	19.74	19.60	113.8	16,239	0.70%	大買/鉅額交易
2020/09/01	0	0.00	4	18.70	18.85	-4	15,781	-0.03%
2020/08/31	11	18.58	0	0.00	18.50	11	15,761	0.07%
2020/08/28	2	18.70	2	18.90	18.85	0	15,639	0.00%
2020/08/27	10	18.76	0	0.00	18.90	10	15,778	0.06%
2020/08/26	1	18.80	27	18.81	18.95	-26	15,771	-0.16%
2020/08/25	1	18.85	9	18.85	18.80	-8	15,912	-0.05%
2020/08/24	3	18.50	1.1	18.50	18.45	1.9	16,007	0.01%
2020/08/21	3	18.27	10	18.43	18.40	-7	16,093	-0.04%
2020/08/20	3	18.40	0	0.00	18.35	3	15,943	0.02%
2020/08/19	10	18.60	1	18.70	18.60	9	15,746	0.06%
2020/08/18	42	18.65	0	0.00	18.75	42	15,642	0.27%
2020/08/17	2	18.70	2.7	18.62	18.70	-0.7	15,667	0.00%
2020/08/13	3	18.55	0	0.00	18.60	3	15,700	0.02%
2020/08/12	1	18.60	1	18.65	18.65	0	15,674	0.00%
2020/08/11	16	18.99	1	19.10	18.80	15	15,679	0.10%
2020/08/10	5	18.84	0	0.00	19.00	5	15,801	0.03%
2020/08/06	0	0.00	2	18.80	18.75	-2	15,887	-0.01%
2020/08/05	0	0.00	3	18.68	18.60	-3	15,880	-0.02%
2020/08/04	21	18.50	1	18.55	18.45	20	15,828	0.13%
2020/08/03	7	18.46	0	0.00	18.35	7	15,804	0.04%
2020/07/31	1	18.50	4	18.55	18.65	-3	15,733	-0.02%
2020/07/30	2	18.30	0	0.00	18.45	2	15,632	0.01%
2020/07/29	4	18.29	2	18.48	18.25	2	15,560	0.01%
2020/07/28	3	18.32	0	0.00	18.30	3	15,654	0.02%
2020/07/27	2	18.35	2	18.45	18.35	0	15,768	0.00%
2020/07/24	6	18.58	3	18.48	18.45	3	15,856	0.02%
2020/07/23	2	18.70	14	18.72	18.75	-12	15,887	-0.08%
2020/07/22	1	18.80	0	0.00	18.85	1	15,949	0.01%
2020/07/21	5	18.73	6	18.77	18.85	-1	15,918	-0.01%
2020/07/20	12	18.47	1	18.45	18.50	11	15,865	0.07%
2020/07/17	28	18.47	0	0.00	18.40	28	15,815	0.18%
2020/07/16	5	20.06	0	0.00	20.00	5	15,249	0.03%
2020/07/15	0	0.00	5	20.25	20.20	-5	14,580	-0.03%
2020/07/14	7	20.14	5	20.35	20.10	2	14,213	0.01%
2020/07/13	0	0.00	3	20.32	20.25	-3	14,007	-0.02%
2020/07/10	1	20.10	7	20.04	20.00	-6	13,953	-0.04%
2020/07/09	7	20.39	11	20.30	20.15	-4	13,924	-0.03%
2020/07/08	3	20.18	13	20.22	20.40	-10	13,653	-0.07%
2020/07/06	0	0.00	2	20.00	20.05	-2	13,210	-0.02%
2020/07/03	18	19.90	0	0.00	19.80	18	13,180	0.14%
2020/07/02	1	19.70	3	19.92	19.95	-2	13,274	-0.02%
2020/06/30	0	0.00	18	19.41	19.25	-18	13,330	-0.14%
2020/06/24	0	0.00	15	19.52	19.45	-15	13,556	-0.11%
2020/06/23	0	0.00	5	19.20	19.40	-5	13,543	-0.04%
2020/06/22	8	19.17	13	19.15	19.20	-5	13,556	-0.04%
2020/06/19	10	19.45	22	19.65	19.50	-12	13,614	-0.09%
2020/06/18	3	19.60	6	19.60	19.55	-3	13,515	-0.02%
2020/06/17	0	0.00	2	19.38	19.35	-2	13,523	-0.01%
2020/06/16	0	0.00	8	19.14	19.15	-8	13,735	-0.06%
2020/06/15	0	0.00	2	19.05	18.90	-2	14,173	-0.01%
2020/06/12	13	18.96	6	18.88	18.90	7	14,423	0.05%
2020/06/11	0	0.00	11	19.20	19.10	-11	14,618	-0.08%
2020/06/10	0	0.00	1	19.10	19.10	-1	14,741	-0.01%
2020/06/09	15	19.20	5	19.30	19.20	10	15,118	0.07%
2020/06/08	10	19.15	9	19.21	19.20	1	15,383	0.01%
2020/06/05	5	19.05	1	19.05	19.10	4	15,240	0.03%
2020/06/04	5	19.00	0	0.00	19.05	5	15,404	0.03%
2020/06/03	4	19.00	0	0.00	19.00	4	15,658	0.03%
2020/06/02	1	18.95	11	19.00	19.00	-10	15,664	-0.06%
2020/06/01	0	0.00	5	18.97	18.90	-5	15,699	-0.03%
2020/05/28	3	18.55	0	0.00	18.40	3	15,346	0.02%
2020/05/27	0	0.00	3	18.67	18.65	-3	15,425	-0.02%
2020/05/22	3	18.45	4	18.50	18.40	-1	15,530	-0.01%
2020/05/21	0	0.00	2	18.65	18.60	-2	15,507	-0.01%
2020/05/18	3	18.50	0	0.00	18.45	3	15,490	0.02%
2020/05/15	18	18.47	0	0.00	18.45	18	15,571	0.12%
2020/05/14	6	18.73	0	0.00	18.60	6	15,371	0.04%
2020/05/13	7	18.92	101	19.02	19.00	-94	15,291	-0.61%	大賣/
2020/05/11	1	18.85	0	0.00	18.80	1	15,188	0.01%
2020/05/08	0	0.00	2	18.88	18.80	-2	15,081	-0.01%
2020/05/07	0	0.00	1	18.80	18.70	-1	15,020	-0.01%
2020/05/06	2	18.68	0	0.00	18.65	2	14,995	0.01%
2020/05/05	2	18.65	10	18.75	18.65	-8	14,941	-0.05%
2020/05/04	6	18.65	0	0.00	18.60	6	14,921	0.04%
2020/04/30	1	19.00	5	19.05	19.10	-4	14,818	-0.03%
2020/04/29	4	19.05	0	0.00	19.10	4	14,753	0.03%
2020/04/28	47	18.90	11	18.95	18.95	36	14,786	0.24%
2020/04/27	60	18.85	2	18.88	18.90	58	15,015	0.39%
2020/04/24	2	18.63	0	0.00	18.55	2	14,964	0.01%
2020/04/23	0	0.00	10	18.75	18.75	-10	14,936	-0.07%
2020/04/22	0	0.00	5	18.65	18.70	-5	14,782	-0.03%
2020/04/21	7	18.41	18	18.45	18.45	-11	14,599	-0.08%
2020/04/20	1	18.60	13	18.70	18.70	-12	14,385	-0.08%
2020/04/16	3	18.67	5	18.60	18.85	-2	14,118	-0.01%
2020/04/15	4	18.80	103	18.69	18.85	-99	13,974	-0.71%	大賣/
2020/04/14	108	18.55	150	18.52	18.55	-42	13,737	-0.31%	大買/大賣/
2020/04/13	0	0.00	201	18.30	18.35	-201	13,580	-1.48%	大賣/鉅額交易
2020/04/09	0	0.00	1	18.20	18.30	-1	13,617	-0.01%
2020/04/08	351	18.10	350	18.10	18.10	1	13,490	0.01%	大買/大賣/
2020/04/07	4	18.11	5	18.00	18.10	-1	13,391	-0.01%
2020/04/06	1	17.95	7	18.00	18.10	-6	13,184	-0.05%
2020/04/01	2.3	17.67	14	17.71	17.75	-11.7	12,974	-0.09%
2020/03/31	361	17.85	350	17.85	17.30	11	12,808	0.09%	大買/大賣/
2020/03/30	1	17.15	2	17.20	17.30	-1	12,491	-0.01%
2020/03/27	114	17.50	154	17.40	17.40	-40	12,423	-0.32%	大買/大賣/
2020/03/26	207	17.17	115	17.20	17.20	92	12,348	0.75%	大買/大賣/
2020/03/25	304	17.14	280	17.15	17.15	24	12,456	0.19%	大買/大賣/
2020/03/24	280	16.40	1	16.60	16.40	279	12,272	2.27%	大買/鉅額交易
2020/03/23	9	15.65	0	0.00	15.50	9	12,403	0.07%
2020/03/20	4	16.09	26.9	16.28	16.20	-22.9	12,425	-0.18%
2020/03/19	12	15.84	10	16.00	15.70	2	12,163	0.02%
2020/03/18	26	16.44	2	16.55	16.50	24	11,735	0.20%
2020/03/17	7	16.46	14	16.45	16.50	-7	11,487	-0.06%
2020/03/16	7	16.98	1	17.10	16.75	6	11,272	0.05%
2020/03/13	12	16.60	155	16.72	17.10	-143	11,112	-1.29%	大賣/鉅額交易
2020/03/12	100	17.30	1	17.35	17.20	99	10,597	0.93%
2020/03/11	3	17.85	0	0.00	17.85	3	10,275	0.03%
2020/03/10	6	17.71	2	17.75	17.90	4	10,250	0.04%
2020/03/09	14	17.90	147	17.96	17.90	-133	10,060	-1.32%	大賣/鉅額交易
2020/03/06	6	18.07	14	18.05	18.05	-8	9,760	-0.08%
2020/03/05	5	18.14	0	0.00	18.15	5	9,657	0.05%
2020/03/04	1	18.15	0	0.00	18.20	1	9,640	0.01%
2020/03/02	52	18.19	0	0.00	18.10	52	9,672	0.54%
2020/02/27	3	18.25	0	0.00	18.45	3	10,656	0.03%
2020/02/25	9	18.18	0	0.00	18.20	9	10,569	0.09%
2020/02/24	30	18.30	0	0.00	18.30	30	10,610	0.28%
2020/02/20	28	18.36	0	0.00	18.40	28	10,780	0.26%
2020/02/19	5	18.40	0	0.00	18.35	5	10,867	0.05%
2020/02/18	119	18.40	3	18.37	18.40	116	10,882	1.07%	大買/鉅額交易
2020/02/17	0	0.00	8	18.50	18.55	-8	10,889	-0.07%
2020/02/14	2	18.58	3	18.55	18.55	-1	10,987	-0.01%
2020/02/13	0	0.00	1	18.55	18.50	-1	11,123	-0.01%
2020/02/12	1	18.45	0	0.00	18.55	1	11,234	0.01%
2020/02/11	0	0.00	20	18.45	18.40	-20	11,281	-0.18%
2020/02/10	9	18.40	4	18.40	18.40	5	11,380	0.04%
2020/02/07	11	18.50	0	0.00	18.55	11	11,651	0.09%
2020/02/06	1	18.50	9	18.50	18.60	-8	12,424	-0.06%
2020/02/05	1	18.40	0	0.00	18.40	1	12,620	0.01%
2020/02/04	3	18.20	0	0.00	18.40	3	12,713	0.02%
2020/02/03	8	18.03	29	18.02	18.15	-21	12,822	-0.16%
2020/01/31	5	18.40	0	0.00	18.35	5	12,770	0.04%
2020/01/30	9	18.42	4	18.50	18.35	5	12,702	0.04%
2020/01/20	2.5	19.14	14	19.19	19.10	-11.5	12,399	-0.09%
2020/01/17	1	19.00	28	18.90	19.00	-27	12,351	-0.22%
2020/01/15	0	0.00	6	18.95	19.00	-6	12,507	-0.05%
2020/01/13	1	18.80	0	0.00	18.90	1	12,635	0.01%
2020/01/09	8	18.73	0	0.00	18.80	8	12,872	0.06%
2020/01/07	3	18.75	0	0.00	18.75	3	13,095	0.02%
2020/01/06	0	0.00	13	18.85	18.90	-13	13,147	-0.10%
2020/01/03	1	18.85	0	0.00	18.90	1	13,223	0.01%
2019/12/31	4	18.89	15	18.90	18.85	-11	13,362	-0.08%
2019/12/30	2	19.00	1	18.95	18.95	1	13,279	0.01%
2019/12/27	28	18.95	0	0.00	19.00	28	13,303	0.21%
2019/12/25	3	19.00	0	0.00	18.95	3	13,347	0.02%
2019/12/24	6	18.90	10	18.95	18.95	-4	13,375	-0.03%
2019/12/23	2	18.90	0	0.00	19.00	2	13,349	0.01%
2019/12/20	0	0.00	5	18.95	19.00	-5	13,328	-0.04%
2019/12/19	0	0.00	6	18.91	18.95	-6	13,215	-0.05%
2019/12/18	3	18.87	0	19.00	19.00	3	13,142	0.02%
2019/12/17	1	18.85	0	0.00	19.00	1	12,963	0.01%
2019/12/16	0.5	18.85	20	18.85	18.85	-19.5	12,788	-0.15%
2019/12/13	2	18.80	1	18.85	18.85	1	12,756	0.01%
2019/12/11	0	0.00	8	18.65	18.70	-8	12,643	-0.06%
2019/12/10	1	18.70	0	0.00	18.75	1	12,621	0.01%
2019/12/03	0	0.00	5	18.65	18.80	-5	12,693	-0.04%
2019/12/02	0	0.00	1	18.65	18.70	-1	12,720	-0.01%
2019/11/29	0	0.00	22	18.80	18.80	-22	12,669	-0.17%
2019/11/27	4	18.81	3	18.82	18.70	1	12,805	0.01%
2019/11/26	0	0.00	1	19.00	18.75	-1	12,767	-0.01%
2019/11/22	8	18.89	0	0.00	18.90	8	11,714	0.07%
2019/11/21	6	18.85	1	18.85	18.90	5	11,761	0.04%
2019/11/20	1	18.95	0	0.00	19.00	1	11,701	0.01%
2019/11/19	5	18.87	13	18.91	18.90	-8	11,818	-0.07%
2019/11/18	10.5	18.76	5.1	18.90	18.90	5.5	11,891	0.05%
2019/11/15	0	0.00	5	18.55	18.55	-5	11,897	-0.04%
2019/11/14	11	18.30	0	0.00	18.50	11	11,920	0.09%
2019/11/13	8	18.32	0	0.00	18.30	8	12,032	0.07%
2019/11/12	1	18.45	0	0.00	18.45	1	12,326	0.01%
2019/11/11	0	0.00	10	18.70	18.65	-10	12,307	-0.08%
2019/11/08	0	0.00	1	18.80	18.80	-1	12,197	-0.01%
2019/11/07	2	18.70	2	18.70	18.70	0	12,095	0.00%
2019/11/06	12	18.82	5	18.79	18.70	7	11,995	0.06%
2019/11/05	24	19.05	56	19.10	19.05	-32	11,818	-0.27%
2019/11/04	4	18.40	3	18.37	18.50	1	11,147	0.01%
2019/10/31	11	18.20	1	18.25	18.20	10	11,039	0.09%
2019/10/30	21	18.25	0	0.00	18.20	21	10,954	0.19%
2019/10/29	0	0.00	12	18.26	18.25	-12	10,925	-0.11%
2019/10/28	7	18.25	13	18.25	18.30	-6	10,823	-0.06%
2019/10/25	2	18.20	0	0.00	18.30	2	10,722	0.02%
2019/10/24	13	18.25	0	0.00	18.25	13	10,714	0.12%
2019/10/23	16	18.20	10	18.35	18.25	6	10,716	0.06%
2019/10/22	1	18.20	24	18.16	18.10	-23	10,629	-0.22%
2019/10/21	0	0.00	2	17.95	18.10	-2	10,523	-0.02%
2019/10/18	10	18.05	2	18.05	17.90	8	10,529	0.08%
2019/10/17	7	17.76	1	17.80	17.90	6	10,518	0.06%
2019/10/16	8	17.83	2	17.90	17.85	6	10,294	0.06%
2019/10/15	4	17.78	1	17.80	17.80	3	10,153	0.03%
2019/10/14	4	17.89	1	18.00	17.90	3	10,099	0.03%
2019/10/09	6	17.73	0	0.00	17.70	6	10,220	0.06%
2019/10/08	3	17.83	0	0.00	17.85	3	10,332	0.03%
2019/10/07	1	17.75	4	17.75	17.80	-3	10,323	-0.03%
2019/10/04	10	17.88	0	0.00	17.90	10	10,315	0.10%
2019/10/03	2	17.80	4	17.80	17.90	-2	10,373	-0.02%
2019/10/02	10	17.92	0	0.00	17.95	10	10,382	0.10%
2019/10/01	1	18.00	2	18.05	18.10	-1	10,359	-0.01%
2019/09/27	4	17.98	0	0.00	17.90	4	10,344	0.04%
2019/09/26	2	18.10	0	0.00	18.05	2	10,328	0.02%
2019/09/24	3	18.32	2	18.35	18.30	1	10,386	0.01%
2019/09/23	4	18.05	1	18.15	18.15	3	10,332	0.03%
2019/09/20	1	18.05	0	0.00	18.05	1	10,415	0.01%
2019/09/18	0	0.00	2	18.30	18.30	-2	10,329	-0.02%
2019/09/17	0	0.00	0.1	18.30	18.30	-0.1	10,361	0.00%
2019/09/12	0	0.00	1	18.30	18.40	-1	10,709	-0.01%
2019/09/11	2	18.13	0	0.00	18.20	2	10,735	0.02%
2019/09/10	0	0.00	1	18.10	18.10	-1	10,699	-0.01%
2019/09/06	11	18.18	1	18.20	18.20	10	10,503	0.10%
2019/09/05	1	18.10	5	18.19	18.10	-4	10,408	-0.04%
2019/09/04	1	17.90	3	17.95	18.00	-2	10,261	-0.02%
2019/09/03	7	18.04	0	0.00	17.90	7	10,260	0.07%
2019/09/02	7	18.05	2	17.98	18.05	5	10,403	0.05%
2019/08/30	5	17.85	11	17.87	17.95	-6	10,282	-0.06%
2019/08/28	1	17.65	0	0.00	17.65	1	10,077	0.01%
2019/08/27	14	17.64	0	0.00	17.60	14	10,051	0.14%
2019/08/26	1	17.50	0	0.00	17.50	1	10,022	0.01%
2019/08/23	13	17.69	1	17.65	17.70	12	10,014	0.12%
2019/08/22	9	17.48	2	17.45	17.50	7	10,016	0.07%
2019/08/21	4	17.61	0	0.00	17.55	4	10,063	0.04%
2019/08/20	6.3	17.75	0	0.00	17.65	6.3	9,838	0.06%
2019/08/19	17	17.87	2	17.90	17.80	15	9,671	0.16%
2019/08/16	32	17.71	160	17.80	17.85	-128	9,614	-1.33%	大賣/鉅額交易
2019/08/15	48	17.82	52	17.69	17.65	-4	9,373	-0.04%
2019/08/14	7	18.31	38	18.44	18.15	-31	9,001	-0.34%
2019/08/13	6	18.43	1	18.45	18.45	5	8,776	0.06%
2019/08/12	29	18.54	6	18.56	18.55	23	8,830	0.26%
2019/08/08	50	18.53	0	0.00	18.60	50	8,871	0.56%
2019/08/07	2	18.40	0	0.00	18.50	2	8,997	0.02%
2019/08/06	2	18.25	2	18.20	18.55	0	9,133	0.00%
2019/08/05	11	18.65	5	18.64	18.60	6	9,144	0.07%
2019/08/02	22	18.80	1	18.80	18.85	21	9,185	0.23%
2019/08/01	90	18.99	0	0.00	18.95	90	9,134	0.99%
2019/07/31	50	19.07	0	0.00	19.10	50	9,115	0.55%
2019/07/26	7	19.20	0	0.00	19.15	7	9,295	0.08%
2019/07/25	1	19.35	0	0.00	19.45	1	9,238	0.01%
2019/07/24	5	19.25	0	0.00	19.30	5	9,258	0.05%
2019/07/23	3	19.20	3	19.20	19.25	0	9,258	0.00%
2019/07/22	0	0.00	2	19.05	19.05	-2	9,252	-0.02%
2019/07/19	1	19.30	0	0.00	19.20	1	9,203	0.01%
2019/07/17	4	19.35	0	0.00	19.30	4	9,302	0.04%
2019/07/16	9	19.47	1	19.50	19.50	8	9,336	0.09%
2019/07/15	19	19.36	3	19.40	19.45	16	9,360	0.17%
2019/07/12	2	20.45	67	20.44	20.45	-65	9,324	-0.70%
2019/07/11	1	20.35	0	0.00	20.35	1	9,311	0.01%
2019/07/10	11	20.34	10	20.20	20.25	1	9,354	0.01%
2019/07/08	4	20.30	150	20.40	20.30	-146	9,347	-1.56%	大賣/鉅額交易
2019/07/05	30	20.45	0	0.00	20.50	30	9,376	0.32%
2019/07/04	6	20.47	12	20.46	20.55	-6	9,477	-0.06%
2019/07/03	6	20.53	2	20.40	20.45	4	9,512	0.04%
2019/07/02	5	20.55	0	0.00	20.60	5	9,677	0.05%
2019/07/01	1	20.55	1	20.50	20.50	0	9,702	0.00%
2019/06/28	6	20.35	15	20.35	20.35	-9	9,609	-0.09%
2019/06/27	0	0.00	25	20.25	20.25	-25	9,603	-0.26%
2019/06/25	0	0.00	50	20.00	20.00	-50	9,611	-0.52%
2019/06/21	3	20.15	10	20.18	20.15	-7	9,617	-0.07%
2019/06/20	1	20.00	0	0.00	20.00	1	9,600	0.01%
2019/06/19	2	19.95	63	19.95	20.00	-61	9,485	-0.64%
2019/06/18	0	0.00	2	19.90	19.90	-2	9,322	-0.02%
2019/06/12	3	19.85	10	19.90	19.85	-7	9,693	-0.07%
2019/06/11	0	0.00	17	19.91	19.95	-17	9,714	-0.17%
2019/06/10	50	19.85	101.3	19.80	19.85	-51.3	9,677	-0.53%	大賣/
2019/06/06	3	19.58	25	19.60	19.60	-22	9,560	-0.23%
2019/06/05	3	19.63	13	19.68	19.60	-10	9,583	-0.10%
2019/06/03	10	19.40	2	19.45	19.45	8	9,660	0.08%
2019/05/31	8	19.51	19	19.58	19.65	-11	9,709	-0.11%
2019/05/30	0	0.00	7	19.20	19.40	-7	9,586	-0.07%
2019/05/28	1	19.05	0	0.00	19.05	1	10,020	0.01%
2019/05/27	21	19.05	1	19.05	19.05	20	10,087	0.20%
2019/05/24	13	18.99	1	19.00	19.00	12	10,163	0.12%
2019/05/23	0	0.00	36	19.00	19.00	-36	10,196	-0.35%
2019/05/22	5	18.97	1	19.05	18.95	4	10,146	0.04%
2019/05/21	12	18.96	1	19.00	18.95	11	10,273	0.11%
2019/05/20	21	18.82	6	18.85	18.85	15	10,214	0.15%
2019/05/17	41	18.82	0	0.00	18.80	41	10,205	0.40%
2019/05/16	5	18.75	0	0.00	18.75	5	10,203	0.05%
2019/05/15	65	18.85	0	0.00	18.85	65	10,200	0.64%
2019/05/14	10	18.95	26	18.78	19.10	-16	10,188	-0.16%
2019/05/13	51	19.35	0	0.00	19.20	51	10,044	0.51%
2019/05/10	0	0.00	5	19.56	19.50	-5	10,174	-0.05%
2019/05/09	4	19.44	8	19.49	19.35	-4	10,223	-0.04%
2019/05/08	2	19.63	106	19.70	19.65	-104	10,250	-1.01%	大賣/鉅額交易
2019/05/07	0	0.00	4	19.71	19.90	-4	10,474	-0.04%
2019/05/06	12	19.66	13	19.60	19.60	-1	10,626	-0.01%
2019/05/02	0	0.00	135	19.92	19.90	-135	10,420	-1.30%	大賣/鉅額交易
2019/04/26	10	19.80	2	19.85	19.85	8	10,405	0.08%
2019/04/25	5	19.75	0	0.00	19.80	5	10,411	0.05%
2019/04/24	6	19.83	28	19.83	19.85	-22	10,465	-0.21%
2019/04/23	1	19.60	0	0.00	19.70	1	10,416	0.01%
2019/04/22	1	19.70	31	19.70	19.70	-30	10,346	-0.29%
2019/04/19	2	19.63	1	19.60	19.60	1	10,338	0.01%
2019/04/18	3	19.58	2	19.63	19.60	1	10,344	0.01%
2019/04/17	37	19.45	1	19.50	19.50	36	10,327	0.35%
2019/04/16	31	19.35	2	19.35	19.35	29	10,112	0.29%
2019/04/15	2	19.40	400	19.40	19.45	-398	10,097	-3.94%	大賣/鉅額交易
2019/04/12	5	19.30	0	0.00	19.25	5	10,076	0.05%
2019/04/11	2.2	19.45	10	19.40	19.35	-7.8	10,102	-0.08%
2019/04/10	0	0.00	9	19.47	19.55	-9	10,053	-0.09%
2019/04/09	3	19.40	2	19.45	19.50	1	9,955	0.01%
2019/04/08	6	19.45	6	19.50	19.50	0	9,935	0.00%
2019/04/03	1	19.10	2	19.13	19.15	-1	9,729	-0.01%
2019/04/02	0	0.00	1	19.10	19.10	-1	9,683	-0.01%
2019/04/01	153	19.10	12	19.10	19.05	141	9,660	1.46%	大買/鉅額交易
2019/03/27	2	19.00	0	0.00	19.00	2	9,500	0.02%
2019/03/26	1	18.85	11	18.95	18.90	-10	9,466	-0.11%
2019/03/25	45	18.66	0	0.00	18.85	45	9,456	0.48%
2019/03/22	0	0.00	1	19.10	19.10	-1	9,221	-0.01%
2019/03/20	2	18.98	12	18.95	19.00	-10	9,270	-0.11%
2019/03/19	0	0.00	12	19.01	19.00	-12	9,244	-0.13%
2019/03/18	26	18.90	0	0.00	19.00	26	9,209	0.28%
2019/03/15	2	18.75	0	0.00	18.75	2	9,342	0.02%
2019/03/14	75	18.84	0	0.00	18.80	75	9,137	0.82%
2019/03/07	0	0.00	2	19.05	19.00	-2	9,522	-0.02%
2019/03/05	5	18.90	0	0.00	18.90	5	9,530	0.05%
2019/03/04	18	18.94	1	18.95	18.95	17	9,568	0.18%
2019/02/27	3	19.05	10	19.00	19.10	-7	9,392	-0.07%
2019/02/26	250	18.88	27	18.76	18.80	223	9,065	2.46%	大買/鉅額交易
2019/02/25	3	18.40	4	18.36	18.45	-1	8,678	-0.01%
2019/02/22	11	18.25	8	18.26	18.35	3	8,646	0.03%
2019/02/21	4	18.28	2	18.30	18.30	2	8,666	0.02%
2019/02/20	2	18.23	0	0.00	18.30	2	8,696	0.02%
2019/02/19	26	18.25	1	18.30	18.30	25	8,623	0.29%
2019/02/18	3	18.25	0	0.00	18.20	3	8,650	0.03%
2019/02/15	16	18.10	0	0.00	18.10	16	8,676	0.18%
2019/02/14	34	18.24	0	0.00	18.15	34	8,603	0.40%
2019/02/13	17	18.30	0	0.00	18.35	17	8,586	0.20%
2019/02/12	11	18.45	0	0.00	18.45	11	8,516	0.13%
2019/02/11	75	18.46	0	0.00	18.50	75	8,457	0.89%
2019/01/30	2	18.20	4	18.23	18.20	-2	8,245	-0.02%
2019/01/29	1	18.10	0	0.00	18.10	1	8,079	0.01%
2019/01/28	15	18.00	4	18.01	18.10	11	7,968	0.14%
2019/01/25	1	17.80	1	17.75	17.80	0	7,712	0.00%
2019/01/24	3	17.65	0	0.00	17.65	3	7,551	0.04%
2019/01/22	2	17.70	0	0.00	17.65	2	7,613	0.03%
2019/01/21	2	17.60	3	17.65	17.65	-1	7,579	-0.01%
2019/01/11	0	0.00	2	17.63	17.60	-2	7,776	-0.03%
2019/01/09	49	17.50	16	17.53	17.60	33	7,801	0.42%
2019/01/03	6	17.42	0	0.00	17.40	6	8,101	0.07%
2018/12/27	1	17.60	37	17.55	17.50	-36	8,195	-0.44%
2018/12/26	4	17.51	0	0.00	17.50	4	8,252	0.05%
2018/12/25	3	17.40	0	0.00	17.60	3	8,225	0.04%
2018/12/24	1	17.45	0	0.00	17.65	1	8,248	0.01%
2018/12/21	3	17.42	0	0.00	17.40	3	8,369	0.04%
2018/12/20	7	17.64	5	17.60	17.45	2	8,301	0.02%
2018/12/19	0	0.00	0.3	17.60	17.65	-0.3	8,293	0.00%
2018/12/18	1	17.45	0	0.00	17.50	1	8,287	0.01%
2018/12/07	0	0.00	0.1	17.60	17.55	-0.1	8,196	0.00%
2018/12/06	0	0.00	2	17.50	17.55	-2	8,204	-0.02%
2018/12/04	1	17.95	8	17.90	17.90	-7	7,972	-0.09%
2018/12/03	0	0.00	6	17.88	17.90	-6	7,930	-0.08%
2018/11/29	2	17.50	0	0.00	17.50	2	7,609	0.03%
2018/11/27	1	17.60	0	0.00	17.65	1	7,466	0.01%
2018/11/26	0	0.00	10	17.65	17.45	-10	7,428	-0.13%
2018/11/23	1	17.50	5	17.53	17.50	-4	7,428	-0.05%
2018/11/22	11	17.45	1	17.45	17.40	10	7,448	0.13%
2018/11/20	12	17.64	1	17.55	17.50	11	7,587	0.14%
2018/11/19	0	0.00	10	17.80	17.70	-10	7,908	-0.13%
2018/11/16	1	17.70	0	0.00	17.70	1	7,947	0.01%
2018/11/14	2.2	17.40	0	0.00	17.35	2.2	7,966	0.03%
2018/11/12	0	0.00	19	17.55	17.55	-19	7,977	-0.24%
2018/11/09	0	0.00	58	17.37	17.45	-58	7,957	-0.73%
2018/11/07	0	0.00	1	17.70	17.85	-1	7,877	-0.01%
2018/11/06	0	0.00	6	17.55	17.45	-6	7,924	-0.08%
2018/11/05	5	17.25	16	17.31	17.50	-11	8,001	-0.14%
2018/11/02	1	17.30	0	0.00	17.35	1	8,043	0.01%
2018/11/01	43	17.13	6	17.20	17.20	37	8,172	0.45%
2018/10/31	2	17.08	0	0.00	17.05	2	8,113	0.02%
2018/10/30	7.1	16.79	1	16.85	16.85	6.1	8,051	0.08%
2018/10/29	4	16.78	12	16.72	16.90	-8	8,124	-0.10%
2018/10/26	0	0.00	20	16.75	16.75	-20	8,220	-0.24%
2018/10/25	3.1	16.77	0	0.00	16.85	3.1	8,255	0.04%
2018/10/24	6	16.99	1	17.10	17.00	5	8,291	0.06%
2018/10/23	8	17.06	0	0.00	17.05	8	8,272	0.10%
2018/10/22	1	17.15	0	0.00	17.10	1	8,235	0.01%
2018/10/19	15	17.15	39	17.06	17.15	-24	8,188	-0.29%
2018/10/18	7.1	17.22	0	0.00	17.20	7.1	8,116	0.09%
2018/10/17	6	17.50	0	0.00	17.45	6	8,199	0.07%
2018/10/16	4	17.56	0	0.00	17.35	4	8,387	0.05%
2018/10/15	17.2	17.47	0	0.00	17.40	17.2	8,438	0.20%
2018/10/12	7	17.52	3	17.65	17.65	4	8,395	0.05%
2018/10/11	14	17.64	22	17.50	17.45	-8	8,529	-0.09%
2018/10/09	5.1	18.46	0	0.00	18.45	5.1	8,235	0.06%
2018/10/08	2	18.63	2	18.50	18.55	0	8,276	0.00%
2018/10/05	1	18.50	2	18.45	18.50	-1	8,319	-0.01%
2018/10/04	3	18.70	4	18.60	18.60	-1	8,239	-0.01%
2018/10/03	1	18.90	0	0.00	18.90	1	8,253	0.01%
2018/10/02	3	18.82	0	0.00	18.85	3	8,303	0.04%
2018/09/28	2	19.00	52	18.95	18.95	-50	8,335	-0.60%
2018/09/20	1	18.90	1	18.90	18.90	0	8,244	0.00%
2018/09/18	2	18.80	1	18.70	18.85	1	8,354	0.01%
2018/09/17	6	18.85	0	0.00	18.90	6	8,446	0.07%
2018/09/13	6	18.76	0	0.00	18.80	6	8,637	0.07%
2018/09/12	46	18.66	0.2	18.80	18.75	45.8	8,752	0.52%
2018/09/11	5	18.70	3	18.77	18.75	2	8,965	0.02%
2018/09/10	6	18.70	0	0.00	18.65	6	9,576	0.06%
2018/09/06	1	19.05	1	19.05	19.05	0	9,639	0.00%
2018/09/05	1	19.25	0	0.00	19.00	1	9,722	0.01%
2018/08/28	5	19.10	0	0.00	19.20	5	10,043	0.05%
2018/08/27	2	19.15	1	19.20	19.15	1	9,975	0.01%
2018/08/24	1	18.95	2	19.00	19.05	-1	10,183	-0.01%
2018/08/23	11	18.60	0	0.00	18.65	11	9,863	0.11%
2018/08/20	3	18.78	0	0.00	18.60	3	9,674	0.03%
2018/08/17	11	18.85	21	18.85	18.85	-10	9,630	-0.10%
2018/08/16	2	18.60	2	18.70	18.85	0	9,611	0.00%
2018/08/14	86	18.85	0.2	18.90	18.90	85.8	9,581	0.90%
2018/08/13	7	18.80	54	18.85	18.75	-47	9,580	-0.49%
2018/08/10	0	0.00	45	18.96	18.90	-45	9,501	-0.47%
2018/08/09	15	18.95	0	0.00	19.00	15	9,414	0.16%
2018/08/08	22	19.15	1	19.15	19.15	21	9,413	0.22%
2018/08/06	7	19.01	0	0.00	19.05	7	9,307	0.08%
2018/08/03	0	0.00	2	19.00	19.00	-2	9,498	-0.02%
2018/08/02	2	19.05	1	19.00	19.00	1	9,934	0.01%
2018/08/01	0	0.00	4	19.15	19.15	-4	9,911	-0.04%
2018/07/31	4	18.85	1	19.00	19.00	3	9,834	0.03%
2018/07/27	13	18.82	0	0.00	18.85	13	9,633	0.13%
2018/07/26	4	18.88	1	18.95	18.95	3	9,639	0.03%
2018/07/25	2	18.95	0	0.00	18.90	2	9,629	0.02%
2018/07/24	10	18.93	0	0.00	19.00	10	9,781	0.10%
2018/07/23	11	18.95	7	19.00	18.95	4	9,831	0.04%
2018/07/20	25	19.77	65	19.90	19.85	-40	9,736	-0.41%
2018/07/19	13	19.84	16	19.87	19.85	-3	9,541	-0.03%
2018/07/18	0	0.00	3	19.77	19.80	-3	9,519	-0.03%
2018/07/17	6	19.69	0	0.00	19.65	6	9,464	0.06%
2018/07/16	25	19.50	0	0.00	19.50	25	9,272	0.27%
2018/07/13	11	19.43	0	0.00	19.40	11	9,235	0.12%
2018/07/11	0	0.00	5	19.15	19.25	-5	9,136	-0.05%
2018/07/10	5	19.25	5	19.20	19.25	0	9,160	0.00%
2018/07/09	1	18.95	20	18.95	19.00	-19	9,217	-0.21%
2018/07/06	28	18.86	0	0.00	18.80	28	9,303	0.30%
2018/07/05	14	19.04	0	0.00	18.90	14	9,255	0.15%
2018/07/04	1	19.00	0	0.00	19.10	1	9,335	0.01%
2018/07/03	3	18.98	0	0.00	18.95	3	9,544	0.03%
2018/07/02	5	19.10	10	19.20	19.00	-5	9,607	-0.05%
2018/06/28	7	18.98	4	19.00	18.95	3	9,424	0.03%
2018/06/27	3	19.13	0	0.00	19.10	3	9,332	0.03%
2018/06/26	3	19.15	0	0.00	19.25	3	9,280	0.03%
2018/06/25	10	19.20	20	19.25	19.20	-10	9,177	-0.11%
2018/06/22	34	19.27	0	0.00	19.25	34	9,052	0.38%
2018/06/21	9	19.49	0	0.00	19.45	9	8,920	0.10%
2018/06/20	7	19.46	20	19.50	19.55	-13	8,960	-0.15%
2018/06/19	5	19.55	0	0.00	19.60	5	8,889	0.06%
2018/06/15	18	19.63	41	19.65	19.85	-23	8,709	-0.26%
2018/06/14	21	19.65	0	0.00	19.60	21	8,385	0.25%
2018/06/13	6	19.75	0	0.00	19.80	6	8,281	0.07%
2018/06/12	21	19.85	0	0.00	19.80	21	8,365	0.25%
2018/06/11	15	20.00	0	0.00	19.95	15	8,321	0.18%
2018/06/08	10	20.00	0	0.00	19.95	10	8,284	0.12%
2018/06/07	0	0.00	15	20.00	20.10	-15	8,253	-0.18%
2018/06/05	11	19.85	0	0.00	19.80	11	8,152	0.13%
2018/05/30	1	19.80	0	0.00	19.75	1	7,769	0.01%
2018/05/29	1	19.90	5	20.00	20.05	-4	7,812	-0.05%
2018/05/28	7	19.94	0	0.00	19.95	7	7,875	0.09%
2018/05/23	11	19.85	10	19.90	19.80	1	8,190	0.01%
2018/05/21	10	19.90	0	0.00	19.90	10	8,454	0.12%
2018/05/17	3	20.00	0	19.85	19.85	3	8,628	0.03%
2018/05/16	0	0.00	11	19.95	20.05	-11	8,686	-0.13%
2018/05/15	3	19.92	0	0.00	19.95	3	8,806	0.03%
2018/05/14	50	20.15	12	20.14	20.15	38	9,130	0.42%
2018/05/11	0	0.00	233	20.10	20.20	-233	9,149	-2.55%	大賣/鉅額交易
2018/05/10	237	19.75	0	0.00	19.80	237	9,003	2.63%	大買/鉅額交易
2018/05/09	2	19.30	0	0.00	19.35	2	8,612	0.02%
2018/05/07	1	19.15	10	19.20	19.15	-9	8,732	-0.10%
2018/05/04	3	19.30	19	19.25	19.20	-16	8,783	-0.18%
2018/05/03	9	19.27	16	19.30	19.25	-7	8,958	-0.08%
2018/04/30	4	19.41	0	0.00	19.40	4	9,315	0.04%
2018/04/27	5	19.45	0	0.00	19.45	5	9,199	0.05%
2018/04/26	1	19.50	0	0.00	19.55	1	9,142	0.01%
2018/04/24	14	19.58	0	0.00	19.55	14	9,074	0.15%
2018/04/23	0	0.00	1	19.85	19.80	-1	9,066	-0.01%
2018/04/20	0	0.00	1	19.90	19.90	-1	9,074	-0.01%
2018/04/18	2	19.58	0	0.00	19.55	2	9,052	0.02%
2018/04/17	2	19.55	0	0.00	19.60	2	9,185	0.02%
2018/04/16	10	19.70	0	0.00	19.70	10	9,153	0.11%
2018/04/12	1	19.50	30	19.55	19.50	-29	9,032	-0.32%
2018/04/11	0	0.00	30	19.70	19.65	-30	8,954	-0.34%
2018/04/10	4	19.55	0	0.00	19.55	4	9,028	0.04%
2018/04/09	6	19.66	0	0.00	19.55	6	8,998	0.07%
2018/04/03	1	19.85	0	0.00	19.80	1	8,842	0.01%
2018/03/31	0	0.00	50	19.95	19.95	-50	8,879	-0.56%
2018/03/29	52	19.90	0	0.00	19.85	52	8,787	0.59%
2018/03/28	1	19.90	0	0.00	19.95	1	8,697	0.01%
2018/03/27	0	0.00	2	20.10	20.05	-2	8,714	-0.02%
2018/03/23	32	19.85	1	19.90	19.90	31	8,700	0.36%
2018/03/22	6	20.28	3	20.15	20.15	3	8,694	0.03%
2018/03/21	30	20.25	0	0.00	20.25	30	8,645	0.35%
2018/03/20	35	20.24	2	20.30	20.25	33	8,761	0.38%
2018/03/19	0	0.00	10	20.85	20.95	-10	8,526	-0.12%
2018/03/16	1	20.50	0	0.00	20.80	1	8,497	0.01%
2018/03/15	1	20.65	0	0.00	20.60	1	8,391	0.01%
2018/03/14	22.2	20.69	3	20.80	20.80	19.2	8,400	0.23%
2018/03/13	13	20.55	5	20.60	20.70	8	8,457	0.09%
2018/03/12	2	20.55	2	20.65	20.65	0	8,523	0.00%
2018/03/08	5	20.35	0	0.00	20.35	5	8,510	0.06%
2018/03/07	20	20.25	0	0.00	20.30	20	8,536	0.23%
2018/03/06	0	0.00	32.7	20.25	20.20	-32.7	8,642	-0.38%
2018/03/01	0	0.00	1	20.15	20.25	-1	8,997	-0.01%
2018/02/27	1	20.10	0	0.00	20.10	1	8,903	0.01%
2018/02/23	1	20.30	0	0.00	20.30	1	8,758	0.01%
2018/02/22	11	19.85	0	0.00	19.80	11	8,689	0.13%
2018/02/21	36	20.05	0	0.00	20.20	36	8,691	0.41%
2018/02/12	43	19.98	42	19.82	19.75	1	8,700	0.01%
2018/02/09	1	19.70	38	19.67	19.85	-37	8,770	-0.42%
2018/02/08	1	20.00	0	0.00	19.95	1	8,772	0.01%
2018/02/06	51	19.83	2	19.75	19.80	49	8,814	0.56%
2018/02/05	15	21.00	0	0.00	20.90	15	8,541	0.18%
2018/02/02	0	0.00	23	21.36	21.40	-23	8,838	-0.26%
2018/02/01	10	21.45	0	0.00	21.45	10	8,966	0.11%
2018/01/31	6	21.66	7	21.66	21.70	-1	9,034	-0.01%
2018/01/29	5	21.70	0	0.00	21.70	5	8,862	0.06%
2018/01/26	12	21.71	5	22.00	21.40	7	8,834	0.08%
2018/01/25	0	0.00	125	21.44	21.80	-125	8,693	-1.44%	大賣/鉅額交易
2018/01/24	1	20.65	1	20.90	20.90	0	8,270	0.00%
2018/01/18	0	0.00	1	20.80	20.80	-1	8,934	-0.01%
2018/01/17	1	20.55	20	20.60	20.80	-19	8,968	-0.21%
2018/01/15	11	20.41	0	0.00	20.45	11	8,988	0.12%
2018/01/12	3	20.48	2.1	20.60	20.60	0.9	9,018	0.01%
2018/01/11	22	20.39	0	0.00	20.30	22	8,971	0.25%
2018/01/10	9	20.67	0	20.75	20.75	9	8,930	0.10%
2018/01/08	7	21.05	0	0.00	21.25	7	9,148	0.08%
2018/01/04	7	20.80	0	0.00	20.90	7	9,393	0.07%
2018/01/03	100	21.10	0	0.00	20.95	100	9,550	1.05%