仁寶 (2324)-永豐金-苓雅券商分點個股進出

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
35.80
漲跌
▼0.55
漲幅
-1.51%
成交量
11,233張
產業
上市電腦週邊類股
1791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－永豐金-苓雅券商分點個股進出

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

永豐金-苓雅券商分點個股進出
永豐金-苓雅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
2024/04/29	2	36.30	0	0.00	36.35	2	30,559	0.01%
2024/04/26	5	36.00	28	35.92	36.00	-23	31,554	-0.07%
2024/04/25	4	34.94	3	35.22	35.50	1	32,093	0.00%
2024/04/24	3	35.27	5	35.42	35.50	-2	32,671	-0.01%
2024/04/23	3	34.48	1	34.60	34.50	2	32,739	0.01%
2024/04/22	12	34.84	24.1	34.61	34.20	-12	32,862	-0.04%
2024/04/19	6	35.07	1	35.55	35.30	5	32,811	0.02%
2024/04/18	3	36.05	1	36.00	36.05	2	32,823	0.01%
2024/04/17	12	35.62	3	35.70	35.60	9	33,090	0.03%
2024/04/16	5.2	35.66	6	35.49	35.30	-0.8	33,636	0.00%
2024/04/15	53	36.40	57	36.31	36.30	-4	34,543	-0.01%
2024/04/12	5	36.39	0	0.00	36.40	5	35,140	0.01%
2024/04/11	3	36.68	6.1	37.05	36.85	-3.1	35,475	-0.01%
2024/04/10	6	36.73	1	37.15	36.60	5	36,142	0.01%
2024/04/09	9	36.38	8	36.48	36.45	1	36,798	0.00%
2024/04/08	33	36.12	16	35.95	35.95	17	37,651	0.05%
2024/04/03	8	36.73	0	36.85	36.55	8	38,743	0.02%
2024/04/02	2	36.83	0	0.00	36.85	2	40,335	0.00%
2024/04/01	5	36.49	14	37.00	36.55	-9	42,947	-0.02%
2024/03/29	134.3	35.76	3	35.95	36.20	131.3	45,500	0.29%	大買/鉅額交易
2024/03/28	0.1	38.18	19	38.18	38.30	-18.9	46,371	-0.04%
2024/03/26	6.1	38.24	4	38.21	37.90	2.1	49,405	0.00%
2024/03/25	2	38.70	3	38.90	38.55	-1	53,777	0.00%
2024/03/22	32	38.61	25	39.02	38.65	7	54,284	0.01%
2024/03/21	9	38.48	28.4	38.37	38.40	-19.4	54,988	-0.04%
2024/03/20	9	37.82	33	38.15	37.90	-24	54,984	-0.04%
2024/03/19	6	36.90	10	37.44	37.20	-4	55,002	-0.01%
2024/03/18	4	36.74	3.6	36.96	36.90	0.4	55,410	0.00%
2024/03/15	6	36.89	4.3	36.75	37.00	1.7	55,491	0.00%
2024/03/14	2.6	36.77	23	36.64	36.65	-20.4	55,260	-0.04%
2024/03/13	19.1	37.00	1	37.25	36.70	18.1	55,030	0.03%
2024/03/12	28	36.35	16	36.50	37.20	12	54,872	0.02%
2024/03/11	1	36.70	0	37.05	36.90	1	54,603	0.00%
2024/03/08	18.3	36.62	42	36.74	36.65	-23.7	54,474	-0.04%
2024/03/07	36.1	36.76	38	36.50	36.55	-1.9	54,118	0.00%
2024/03/06	15.2	37.34	8	37.64	37.55	7.2	53,599	0.01%
2024/03/05	107.3	37.81	71	37.76	37.80	36.3	53,461	0.07%	大買/
2024/03/04	124	39.21	169.8	38.97	38.00	-45.8	52,965	-0.09%	大買/大賣/
2024/03/01	5	36.74	4	36.91	36.70	1	49,312	0.00%
2024/02/29	16	36.16	11.5	36.17	36.50	4.5	49,162	0.01%
2024/02/27	18	37.03	40	37.40	36.50	-22	48,643	-0.05%
2024/02/26	19	36.19	1	36.05	36.00	18	47,815	0.04%
2024/02/23	6	36.62	8	36.89	36.20	-2	47,759	0.00%
2024/02/22	67.2	36.61	5	37.05	36.75	62.2	47,852	0.13%
2024/02/21	1	36.45	8.4	36.65	36.75	-7.4	47,736	-0.02%
2024/02/20	5	36.64	5	36.85	36.80	0	47,744	0.00%
2024/02/19	8	36.53	11	36.60	36.90	-3	47,640	-0.01%
2024/02/16	22	36.29	39	36.64	36.85	-17	47,432	-0.04%
2024/02/15	12.2	35.47	1	35.70	35.80	11.2	46,988	0.02%
2024/02/05	5	36.10	0	35.85	35.90	5	46,768	0.01%
2024/02/02	22	36.24	20.1	35.78	35.80	1.9	46,629	0.00%
2024/02/01	1	36.30	9	36.12	36.40	-8	46,487	-0.02%
2024/01/31	4	35.79	135	35.91	35.85	-131	46,345	-0.28%	大賣/鉅額交易
2024/01/30	2.5	36.45	4	36.09	36.00	-1.5	46,228	0.00%
2024/01/29	16	35.98	37	35.95	36.35	-21	46,094	-0.05%
2024/01/26	63.1	35.83	11	35.97	35.50	52.1	45,936	0.11%
2024/01/25	16	37.20	31	37.25	37.20	-15	45,153	-0.03%
2024/01/24	19	37.14	11	37.12	36.85	8	44,784	0.02%
2024/01/23	18	37.39	22	37.49	37.55	-4	44,688	-0.01%
2024/01/22	127.5	37.31	27.2	37.41	37.60	100.3	44,242	0.23%	大買/
2024/01/19	26	35.90	26	35.94	36.30	0	43,240	0.00%
2024/01/18	24	35.18	8	35.41	34.80	16	42,754	0.04%
2024/01/17	4	34.91	9	34.85	34.55	-5	42,118	-0.01%
2024/01/16	5.2	35.01	29	35.10	35.00	-23.8	41,998	-0.06%
2024/01/15	8	35.88	6	36.30	35.55	2	41,748	0.00%
2024/01/12	8.2	35.55	4	35.50	35.60	4.2	41,713	0.01%
2024/01/11	4.5	35.95	0	0.00	36.10	4.5	41,571	0.01%
2024/01/10	17.2	36.11	2	36.53	35.85	15.2	41,583	0.04%
2024/01/09	37.5	37.51	16	37.20	36.95	21.5	41,042	0.05%
2024/01/08	15.3	37.69	16	37.79	37.75	-0.7	40,032	0.00%
2024/01/05	15	37.09	9	36.98	36.95	6	39,758	0.02%
2024/01/04	25.1	37.36	4	37.41	37.30	21.1	39,379	0.05%
2024/01/03	15.5	38.40	7.3	38.55	38.10	8.2	38,862	0.02%
2024/01/02	10	39.00	11	39.25	39.55	-1	38,130	0.00%
2023/12/29	39.1	39.57	69.1	39.76	39.85	-30	37,329	-0.08%
2023/12/28	85.6	39.46	58.1	39.28	38.95	27.5	36,084	0.08%
2023/12/27	55.1	40.11	102.3	39.87	40.20	-47.2	34,511	-0.14%	大賣/
2023/12/26	164	38.76	146.1	38.55	39.05	17.9	31,846	0.06%	大買/大賣/
2023/12/25	66.3	36.88	58.1	36.99	37.10	8.3	29,191	0.03%
2023/12/22	30	36.16	25	36.08	36.10	5	27,245	0.02%
2023/12/21	77	36.88	43.2	36.95	36.70	33.8	26,262	0.13%
2023/12/20	72	36.60	134.4	37.11	37.40	-62.4	23,885	-0.26%	大賣/
2023/12/19	12	33.80	8.1	34.15	34.00	3.9	19,249	0.02%
2023/12/18	17	34.86	30.1	35.22	34.60	-13.1	18,792	-0.07%
2023/12/15	10	33.21	10	33.22	33.05	0	17,746	0.00%
2023/12/14	28	33.68	26.2	33.97	33.65	1.8	17,422	0.01%
2023/12/13	1	33.80	20	33.30	33.75	-19	16,926	-0.11%
2023/12/12	3	32.27	0	0.00	32.00	3	16,677	0.02%
2023/12/11	7	32.03	26.2	32.01	32.20	-19.2	16,723	-0.11%
2023/12/08	0	0.00	3	31.33	31.20	-3	16,423	-0.02%
2023/12/07	6.2	31.15	0	31.10	30.95	6.2	16,698	0.04%
2023/12/06	0	0.00	11	31.23	31.25	-11	16,978	-0.06%
2023/12/04	0	0.00	2	30.65	30.60	-2	17,041	-0.01%
2023/12/01	0	0.00	4	30.70	30.35	-4	17,274	-0.02%
2023/11/30	9.2	30.75	6	30.90	30.90	3.2	17,485	0.02%
2023/11/29	4	30.94	5	30.89	30.75	-1	17,308	-0.01%
2023/11/28	5	30.40	3	30.85	30.65	2	17,447	0.01%
2023/11/27	3	30.65	5	30.35	30.35	-2	18,073	-0.01%
2023/11/24	0	0.00	3	30.75	30.25	-3	18,300	-0.02%
2023/11/22	8	30.95	0	30.90	30.80	8	19,074	0.04%
2023/11/21	3	30.90	20	31.08	31.20	-17	19,818	-0.09%
2023/11/20	10	30.30	11	30.63	30.75	-1	20,759	0.00%
2023/11/17	4	30.33	0	0.00	30.35	4	21,344	0.02%
2023/11/16	8	30.04	1	30.05	30.00	7	22,307	0.03%
2023/11/15	5	30.49	7	30.32	30.25	-2	23,218	-0.01%
2023/11/14	0	30.20	13	30.33	30.25	-13	24,883	-0.05%
2023/11/13	1	30.10	8	30.18	30.10	-7	27,522	-0.03%
2023/11/10	4	29.64	0	0.00	29.75	4	29,703	0.01%
2023/11/08	1	29.90	0	0.00	29.95	1	35,377	0.00%
2023/11/07	4	29.33	0	0.00	29.40	4	35,719	0.01%
2023/11/06	1	29.80	2	29.83	29.80	-1	36,046	0.00%
2023/11/03	1	28.95	21	29.01	28.95	-20	36,127	-0.06%
2023/11/02	0	0.00	3	29.30	29.10	-3	36,526	-0.01%
2023/11/01	1	28.65	1	28.60	28.70	0	36,874	0.00%
2023/10/31	3.1	28.20	11	28.22	28.05	-7.9	37,021	-0.02%
2023/10/30	1	28.80	2.6	28.84	28.80	-1.6	37,252	0.00%
2023/10/27	6.1	29.46	2	29.33	29.05	4.1	37,367	0.01%
2023/10/26	5	29.01	0	0.00	29.05	5	37,935	0.01%
2023/10/25	9	29.16	6	29.35	29.05	3	38,055	0.01%
2023/10/24	11	28.91	10.1	29.40	29.45	0.9	38,267	0.00%
2023/10/23	0.1	28.50	0	0.00	28.45	0.1	38,367	0.00%
2023/10/20	0	0.00	7	28.77	28.80	-7	39,091	-0.02%
2023/10/19	8	29.01	1	29.35	29.25	7	39,612	0.02%
2023/10/18	3	28.83	13	28.64	28.95	-10	40,159	-0.02%
2023/10/17	7	29.47	5	29.59	29.35	2	40,677	0.00%
2023/10/16	8	29.49	21	29.56	29.50	-13	43,130	-0.03%
2023/10/13	16	30.07	8	29.99	30.20	8	46,846	0.02%
2023/10/12	4	30.89	3	30.65	30.80	1	48,229	0.00%
2023/10/11	8	30.69	5	30.79	30.80	3	48,798	0.01%
2023/10/06	17	30.55	5	30.45	30.50	12	50,264	0.02%
2023/10/05	5	30.71	4	30.78	30.85	1	50,285	0.00%
2023/10/04	2	30.45	19	30.42	30.50	-17	50,368	-0.03%
2023/10/03	1	30.95	1	31.15	30.90	0	50,569	0.00%
2023/10/02	10	30.98	0	0.00	30.90	10	50,758	0.02%
2023/09/28	1	30.70	0	0.00	30.70	1	50,653	0.00%
2023/09/27	1	30.95	0	0.00	31.00	1	50,576	0.00%
2023/09/26	0	0.00	4	30.70	30.70	-4	50,905	-0.01%
2023/09/25	1	30.70	1	30.65	30.60	0	51,029	0.00%
2023/09/22	3	30.63	7	30.61	30.85	-4	51,327	-0.01%
2023/09/20	5	30.89	2	30.90	30.55	3	51,754	0.01%
2023/09/19	3	31.00	1	31.05	30.95	2	51,653	0.00%
2023/09/18	2	31.10	0	0.00	31.05	2	51,861	0.00%
2023/09/15	6	31.69	13	31.74	31.80	-7	52,131	-0.01%
2023/09/14	2	31.78	1	32.05	31.85	1	52,095	0.00%
2023/09/13	3	31.30	2	31.35	31.40	1	52,884	0.00%
2023/09/12	4	31.08	27	31.09	31.35	-23	54,129	-0.04%
2023/09/11	471	31.14	6	30.78	30.80	465	54,301	0.86%	大買/鉅額交易
2023/09/08	14	31.62	0	0.00	31.75	14	54,225	0.03%
2023/09/07	8	31.53	14	31.76	31.40	-6	54,489	-0.01%
2023/09/06	107	31.99	437	32.04	32.00	-330	54,459	-0.61%	大買/大賣/鉅額交易
2023/09/05	5	31.99	120.1	31.95	32.00	-115.1	54,492	-0.21%	大賣/鉅額交易
2023/09/04	10	31.65	1	31.70	31.85	9	54,597	0.02%
2023/09/01	6	31.93	2	31.88	31.80	4	54,596	0.01%
2023/08/31	16.1	31.88	10	31.89	31.90	6.1	54,525	0.01%
2023/08/30	6	33.14	8	33.09	32.90	-2	54,063	0.00%
2023/08/29	15	33.09	9	33.26	33.35	6	54,588	0.01%
2023/08/28	3	33.10	5	32.72	33.00	-2	54,608	0.00%
2023/08/25	7	32.93	4	33.06	33.15	3	55,001	0.01%
2023/08/24	50	33.98	73.1	34.05	33.95	-23.1	54,612	-0.04%
2023/08/23	15	34.42	96	34.36	34.40	-81	54,144	-0.15%
2023/08/22	43	35.43	13	35.41	34.75	30	54,201	0.06%
2023/08/21	35.1	35.29	78	35.06	34.65	-42.9	53,634	-0.08%
2023/08/18	67.1	35.83	30.2	35.63	34.75	36.9	53,128	0.07%
2023/08/17	167.1	36.85	68.7	36.93	37.00	98.4	51,737	0.19%	大買/
2023/08/16	59	35.25	64.4	34.88	35.95	-5.4	49,308	-0.01%
2023/08/15	36.2	35.44	49.5	35.56	35.80	-13.3	47,305	-0.03%
2023/08/14	29.1	32.69	39	32.63	32.75	-9.9	43,592	-0.02%
2023/08/11	10	31.07	13.1	30.72	30.75	-3	42,224	-0.01%
2023/08/10	6	29.89	0	0.00	30.00	6	42,016	0.01%
2023/08/09	6	31.38	5	31.46	31.55	1	41,821	0.00%
2023/08/08	11	31.43	7	31.28	31.40	4	41,932	0.01%
2023/08/07	1.1	30.30	3	30.97	30.95	-1.9	41,845	0.00%
2023/08/04	21.1	29.30	25.1	30.02	30.05	-4	41,764	-0.01%
2023/08/02	3	29.40	1	29.30	29.45	2	41,937	0.00%
2023/08/01	2	30.23	9.1	30.13	30.30	-7.1	41,504	-0.02%
2023/07/31	3	30.25	13	30.58	30.45	-10	41,356	-0.02%
2023/07/28	2	30.88	9.1	30.92	31.30	-7.1	40,709	-0.02%
2023/07/27	3	31.10	15	31.30	30.95	-12	40,510	-0.03%
2023/07/26	2	31.18	9.5	31.21	31.65	-7.5	40,367	-0.02%
2023/07/25	94	32.45	102.5	32.11	31.80	-8.5	40,130	-0.02%	大賣/
2023/07/24	23	31.71	65	31.57	31.65	-42	39,360	-0.11%
2023/07/21	36	30.88	30	30.67	31.05	6	38,783	0.02%
2023/07/20	24	30.64	14	30.64	30.45	10	38,203	0.03%
2023/07/19	70.7	32.01	81.5	32.58	31.10	-10.8	37,560	-0.03%
2023/07/18	253.8	35.40	101.5	35.21	34.45	152.3	35,272	0.43%	大買/大賣/鉅額交易
2023/07/17	50	32.59	65.1	32.52	33.55	-15.1	31,798	-0.05%
2023/07/14	18	30.40	10	30.37	30.50	8	30,673	0.03%
2023/07/13	77	31.26	94	30.97	30.55	-17	30,077	-0.06%
2023/07/12	3	29.38	18	29.39	29.55	-15	28,557	-0.05%
2023/07/11	3	28.60	1	28.60	28.95	2	28,473	0.01%
2023/07/10	2	28.75	0	0.00	28.70	2	28,477	0.01%
2023/07/07	17.1	29.04	15.2	29.02	29.20	1.9	28,339	0.01%
2023/07/06	4	29.90	9	29.99	29.80	-5	28,080	-0.02%
2023/07/05	3	30.18	15	30.30	30.05	-12	27,977	-0.04%
2023/07/04	28	30.27	10.2	30.24	30.25	17.8	28,041	0.06%
2023/07/03	0	0.00	106	29.28	29.70	-106	27,839	-0.38%	大賣/鉅額交易
2023/06/30	16	29.12	0	0.00	29.25	16	27,788	0.06%
2023/06/29	12	29.76	69	29.92	29.50	-57	27,774	-0.21%
2023/06/28	8	28.81	11	28.92	29.05	-3	27,222	-0.01%
2023/06/27	5.1	28.64	0	0.00	28.75	5.1	27,184	0.02%
2023/06/26	2	29.05	0	0.00	29.10	2	27,173	0.01%
2023/06/21	15	29.31	17	29.10	29.35	-2	27,009	-0.01%
2023/06/20	13	28.80	10	28.70	28.90	3	26,804	0.01%
2023/06/19	61.2	28.27	36	28.87	28.55	25.2	26,509	0.10%
2023/06/16	34	29.95	99.1	29.70	29.90	-65	25,537	-0.25%
2023/06/15	14.5	28.69	1	28.70	28.70	13.5	24,314	0.06%
2023/06/14	7.4	28.80	0	0.00	28.55	7.4	24,163	0.03%
2023/06/13	4	28.85	16	28.98	29.00	-12	24,213	-0.05%
2023/06/12	2	28.75	0	0.00	28.50	2	23,926	0.01%
2023/06/09	2	28.65	11	28.80	28.85	-9	23,889	-0.04%
2023/06/08	3	28.32	1	28.50	28.20	2	23,909	0.01%
2023/06/07	1	28.10	0.1	28.40	28.45	0.9	23,649	0.00%
2023/06/06	1	27.95	2	28.05	28.00	-1	23,409	0.00%
2023/06/05	5	28.46	5	28.38	28.25	0	23,204	0.00%
2023/06/02	18	28.41	29.4	28.31	28.40	-11.4	22,916	-0.05%
2023/06/01	22	27.12	1	27.25	27.30	21	22,195	0.09%
2023/05/31	0	0.00	2	27.55	27.85	-2	21,705	-0.01%
2023/05/30	28.2	27.41	6	27.52	27.55	22.2	20,963	0.11%
2023/05/29	110	28.43	16.4	28.24	28.15	93.6	20,625	0.45%	大買/
2023/05/26	4	27.55	0	0.00	27.55	4	19,923	0.02%
2023/05/25	0	0.00	0.2	26.85	27.35	-0.2	19,340	0.00%
2023/05/24	0	0.00	1.1	26.68	27.00	-1.1	18,896	-0.01%
2023/05/23	2	26.50	79	26.31	26.45	-77	18,417	-0.42%
2023/05/22	0.1	26.65	16	26.75	26.70	-16	18,037	-0.09%
2023/05/19	2.5	26.25	2	26.10	26.40	0.5	17,650	0.00%
2023/05/18	7	26.49	7	26.80	26.45	0	17,539	0.00%
2023/05/17	0	0.00	16	26.18	26.35	-16	17,261	-0.09%
2023/05/16	1	25.90	2	25.80	26.00	-1	16,926	-0.01%
2023/05/15	0	0.00	2	25.75	25.90	-2	16,867	-0.01%
2023/05/12	0.5	25.69	7	25.68	25.85	-6.5	16,744	-0.04%
2023/05/11	0.5	25.69	7	25.68	25.85	-6.5	16,429	-0.04%
2023/05/10	11	25.52	12	25.41	25.60	-1	16,053	-0.01%
2023/05/09	25	25.40	56	25.34	25.35	-31	15,868	-0.20%
2023/05/08	0	0.00	3	24.42	24.60	-3	15,673	-0.02%
2023/05/05	0	24.20	1	24.05	24.15	-1	15,584	-0.01%
2023/05/04	1	24.15	0	0.00	24.15	1	15,642	0.01%
2023/05/03	0	0.00	1	24.30	24.40	-1	15,683	-0.01%
2023/05/02	3	24.15	10	24.23	24.30	-7	15,828	-0.04%
2023/04/28	4	23.96	0	0.00	23.95	4	15,869	0.03%
2023/04/27	5	23.70	0	0.00	23.75	5	15,757	0.03%
2023/04/25	2.2	23.61	0	0.00	23.70	2.2	15,642	0.01%
2023/04/24	5.2	23.94	0	0.00	23.95	5.2	15,494	0.03%
2023/04/20	16.1	24.27	2	24.28	24.15	14.1	14,956	0.09%
2023/04/19	23	25.44	32	25.60	25.65	-9	14,496	-0.06%
2023/04/18	1.3	25.15	5	25.12	25.15	-3.7	13,798	-0.03%
2023/04/17	4	25.15	1	25.15	25.15	3	13,663	0.02%
2023/04/14	27.1	25.49	26.1	25.25	25.25	1	13,369	0.01%
2023/04/13	1	25.60	4	25.60	25.55	-3	13,242	-0.02%
2023/04/12	2	25.60	17	25.79	25.75	-15	13,085	-0.11%
2023/04/11	7	25.68	6	25.75	25.75	1	12,964	0.01%
2023/04/10	0.3	25.65	3	25.65	25.65	-2.7	12,817	-0.02%
2023/04/07	0	0.00	2	25.60	25.65	-2	12,730	-0.02%
2023/04/06	1	25.05	19	24.97	25.45	-18	12,503	-0.14%
2023/03/31	0	0.00	6	25.38	25.25	-6	12,322	-0.05%
2023/03/30	5	25.17	9	25.04	25.25	-4	12,469	-0.03%
2023/03/29	0.1	24.80	1	24.80	24.80	-0.9	12,536	-0.01%
2023/03/28	14	24.75	14.1	24.70	24.70	-0.1	12,867	0.00%
2023/03/27	15.1	24.80	18	24.76	24.75	-2.9	13,389	-0.02%
2023/03/24	11.2	24.85	12	24.71	24.70	-0.8	13,798	-0.01%
2023/03/23	5	24.82	14.5	24.91	24.85	-9.5	13,642	-0.07%
2023/03/22	0.1	24.60	4	24.58	24.70	-4	13,471	-0.03%
2023/03/21	3	24.40	20	24.29	24.30	-17	13,442	-0.13%
2023/03/20	0.3	24.03	0	0.00	24.00	0.3	13,388	0.00%
2023/03/17	0	0.00	13	24.10	24.20	-13	13,338	-0.10%
2023/03/16	8	23.73	6	24.20	24.20	2	13,026	0.02%
2023/03/15	0	0.00	9	24.45	24.25	-9	12,778	-0.07%
2023/03/14	13	24.44	13	24.35	24.35	0	12,691	0.00%
2023/03/13	6	24.55	6	24.65	24.65	0	12,629	0.00%
2023/03/10	14.2	24.50	14	24.65	24.65	0.2	12,437	0.00%
2023/03/09	1	24.70	7	24.80	24.75	-6	12,385	-0.05%
2023/03/07	1	24.75	0	0.00	24.85	1	12,695	0.01%
2023/03/06	0	0.00	9	24.77	24.85	-9	12,786	-0.07%
2023/03/02	1	24.10	1	24.20	24.25	0	12,801	0.00%
2023/03/01	1	24.20	23	24.25	24.25	-22	12,786	-0.17%
2023/02/24	0	0.00	1.2	24.16	24.15	-1.2	12,860	-0.01%
2023/02/23	10	23.75	1	23.75	24.15	9	12,846	0.07%
2023/02/22	0	0.00	0.1	23.70	23.70	-0.1	12,771	0.00%
2023/02/21	0	0.00	3	23.55	23.65	-3	12,798	-0.02%
2023/02/20	0	0.00	200	23.60	23.60	-200	12,920	-1.55%	大賣/鉅額交易
2023/02/17	7	23.51	4	23.55	23.55	3	13,002	0.02%
2023/02/16	0	0.00	3	23.60	23.50	-3	13,193	-0.02%
2023/02/15	0	0.00	3	23.50	23.50	-3	13,040	-0.02%
2023/02/14	1	23.70	0	0.00	23.50	1	12,968	0.01%
2023/02/13	8	23.50	16.6	23.53	23.70	-8.6	12,924	-0.07%
2023/02/10	0	0.00	7	23.56	23.45	-7	12,848	-0.05%
2023/02/09	8	23.55	18	23.58	23.55	-10	12,789	-0.08%
2023/02/08	9	23.60	9.2	23.50	23.50	-0.2	12,855	0.00%
2023/02/07	7	23.45	11	23.58	23.60	-4	12,873	-0.03%
2023/02/06	18	23.00	35.5	23.40	23.40	-17.5	12,765	-0.14%
2023/02/03	11	23.00	9	22.95	22.95	2	12,554	0.02%
2023/02/02	14	23.00	14	23.05	23.05	0	12,592	0.00%
2023/02/01	16.5	22.70	14	22.80	22.80	2.5	12,490	0.02%
2023/01/31	3	22.78	1	22.95	22.60	2	12,547	0.02%
2023/01/30	2	22.85	15	22.94	23.20	-13	12,313	-0.11%
2023/01/17	0	0.00	1	22.80	22.85	-1	12,125	-0.01%
2023/01/16	8	22.80	8	22.75	22.75	0	12,192	0.00%
2023/01/13	0	0.00	25	22.80	22.70	-25	12,389	-0.20%
2023/01/12	9	22.74	0	0.00	22.70	9	12,602	0.07%
2023/01/11	12	23.12	11	23.01	22.90	1	12,773	0.01%
2023/01/10	10	23.25	10	23.25	23.25	0	12,964	0.00%
2023/01/09	8	23.15	8.2	23.30	23.30	-0.2	13,108	0.00%
2023/01/06	0	0.00	1	23.00	23.05	-1	13,176	-0.01%
2023/01/05	16	23.15	21	23.01	23.00	-5	13,362	-0.04%
2023/01/04	19	23.21	17	23.06	23.05	2	13,407	0.01%
2023/01/03	0	0.00	4	23.05	23.20	-4	13,536	-0.03%
2022/12/30	8	23.05	8	23.05	23.05	0	13,484	0.00%
2022/12/29	17	22.75	19	23.03	23.05	-2	13,441	-0.01%
2022/12/28	0	0.00	3	22.95	22.95	-3	13,509	-0.02%
2022/12/27	7	23.00	15	22.98	23.00	-8	13,663	-0.06%
2022/12/26	16	22.95	31	22.97	23.00	-15	13,737	-0.11%
2022/12/23	5	22.78	6	22.87	22.95	-1	13,967	-0.01%
2022/12/21	0	0.00	3	22.80	22.85	-3	14,272	-0.02%
2022/12/20	4	22.48	2	22.63	22.70	2	14,104	0.01%
2022/12/19	16	22.85	22.5	22.53	22.85	-6.5	13,870	-0.05%
2022/12/16	0	0.00	14	21.98	22.85	-14	13,275	-0.11%
2022/12/14	0	21.90	0	0.00	22.00	0	13,622	0.00%
2022/12/12	2	21.75	5	21.71	21.95	-3	14,126	-0.02%
2022/12/09	17	21.70	27	21.90	21.95	-10	14,698	-0.07%
2022/12/08	0.2	21.60	0	0.00	21.65	0.2	14,836	0.00%
2022/12/06	0	21.65	1	21.75	21.70	-1	14,916	-0.01%
2022/12/02	6	21.58	2	21.60	21.55	4	14,949	0.03%
2022/12/01	31	21.73	0	0.00	21.55	31	14,917	0.21%
2022/11/30	2	21.45	0	0.00	21.65	2	14,812	0.01%
2022/11/29	1	21.40	0	0.00	21.50	1	14,615	0.01%
2022/11/28	3	21.37	0	0.00	21.75	3	14,614	0.02%
2022/11/25	0.3	21.50	0	0.00	21.60	0.3	14,694	0.00%
2022/11/24	0	0.00	1	21.85	21.85	-1	14,705	-0.01%
2022/11/22	8.2	20.78	2	20.88	20.90	6.2	14,772	0.04%
2022/11/21	23.1	21.12	3	21.07	21.10	20.1	14,560	0.14%
2022/11/18	4	21.64	0	0.00	21.65	4	14,424	0.03%
2022/11/17	2	21.55	0	0.00	21.60	2	14,440	0.01%
2022/11/16	5	21.91	1	21.90	21.70	4	14,421	0.03%
2022/11/14	3	21.85	0	0.00	22.00	3	14,450	0.02%
2022/11/11	9	22.00	16.3	21.97	22.05	-7.3	14,255	-0.05%
2022/11/10	0.2	21.75	3	21.80	21.75	-2.8	14,210	-0.02%
2022/11/09	5	21.70	4	21.71	21.80	1	14,301	0.01%
2022/11/07	5	21.30	8	21.40	21.45	-3	14,641	-0.02%
2022/11/04	0	0.00	3	21.25	21.30	-3	14,700	-0.02%
2022/11/03	2.2	20.80	1	20.90	20.90	1.2	14,689	0.01%
2022/11/02	0	0.00	1	21.15	21.15	-1	14,700	-0.01%
2022/11/01	7	20.92	0	0.00	20.90	7	14,687	0.05%
2022/10/31	0	0.00	4	21.10	21.10	-4	14,710	-0.03%
2022/10/27	2	20.65	0	0.00	20.60	2	14,779	0.01%
2022/10/25	2.1	20.68	1	20.70	20.75	1.1	14,761	0.01%
2022/10/24	7	20.82	0	0.00	20.75	7	14,776	0.05%
2022/10/21	3	20.90	1	20.85	20.85	2	14,742	0.01%
2022/10/20	1	20.90	2	21.05	21.05	-1	14,553	-0.01%
2022/10/19	1	21.15	0	0.00	21.05	1	14,367	0.01%
2022/10/18	3	21.10	1	21.15	21.15	2	14,133	0.01%
2022/10/17	5.2	21.19	0	0.00	21.25	5.2	14,114	0.04%
2022/10/14	7.1	21.49	0	0.00	21.40	7.1	14,140	0.05%
2022/10/13	3	21.40	4	21.69	21.70	-1	14,249	-0.01%
2022/10/12	5	21.55	0	0.00	21.50	5	14,308	0.03%
2022/10/11	7.1	21.42	1	21.50	21.35	6.1	14,472	0.04%
2022/10/05	0.1	21.95	2	21.75	21.70	-2	14,545	-0.01%
2022/10/03	1	21.55	0	0.00	21.45	1	14,387	0.01%
2022/09/30	2	21.60	2	21.65	21.70	0	14,324	0.00%
2022/09/29	1	21.75	0	0.00	21.75	1	14,197	0.01%
2022/09/28	3	21.72	1.1	21.71	21.70	1.9	14,069	0.01%
2022/09/27	5.1	21.78	0	0.00	21.80	5.1	13,909	0.04%
2022/09/26	1	21.90	1	21.90	21.90	0	13,779	0.00%
2022/09/23	1	22.15	1	22.10	22.10	0	13,858	0.00%
2022/09/22	1	22.10	0	0.00	22.05	1	14,166	0.01%
2022/09/21	10	22.36	0	0.00	22.25	10	13,819	0.07%
2022/09/20	8	22.56	0	0.00	22.70	8	13,482	0.06%
2022/09/16	8.1	22.46	0.3	22.65	22.50	7.8	12,936	0.06%
2022/09/15	0	0.00	1	22.80	22.80	-1	12,394	-0.01%
2022/09/14	15.2	22.60	0	0.00	22.55	15.2	12,235	0.12%
2022/09/13	0	0.00	5	23.14	23.15	-5	12,225	-0.04%
2022/09/12	1	22.95	7	22.96	23.00	-6	12,357	-0.05%
2022/09/08	6	22.90	14.5	22.76	23.00	-8.5	12,637	-0.07%
2022/09/07	14	22.36	0	0.00	22.45	14	12,564	0.11%
2022/09/02	8	22.51	0	0.00	22.40	8	12,609	0.06%
2022/09/01	2	22.55	0	0.00	22.65	2	12,518	0.02%
2022/08/31	2	22.70	0	0.00	22.75	2	12,353	0.02%
2022/08/30	0	0.00	1	22.80	22.70	-1	12,297	-0.01%
2022/08/29	2	22.63	0	0.00	22.65	2	12,292	0.02%
2022/08/26	0	0.00	0.1	23.10	23.00	-0.1	12,167	0.00%
2022/08/25	0	0.00	4	23.15	23.15	-4	12,192	-0.03%
2022/08/23	1	22.90	0	0.00	22.90	1	12,858	0.01%
2022/08/22	14	22.83	15	23.16	23.15	-1	12,917	-0.01%
2022/08/19	0	0.00	1	22.95	22.90	-1	12,878	-0.01%
2022/08/16	2	22.45	1	22.60	22.50	1	13,170	0.01%
2022/08/15	14.3	22.44	1	22.45	22.45	13.3	13,258	0.10%
2022/08/12	3	23.00	0	0.00	23.05	3	12,964	0.02%
2022/08/11	1	23.15	3	23.23	23.25	-2	13,032	-0.02%
2022/08/10	13	22.90	18	23.01	23.00	-5	13,266	-0.04%
2022/08/09	0.1	23.10	2	23.05	23.10	-1.9	13,341	-0.01%
2022/08/05	5	22.95	4	22.99	22.95	1	13,998	0.01%
2022/08/03	0	0.00	1	23.10	23.10	-1	14,339	-0.01%
2022/08/02	1	22.80	1	23.10	22.95	0	14,540	0.00%
2022/08/01	0	0.00	13	23.00	23.10	-13	14,559	-0.09%
2022/07/29	3	22.77	0	0.00	22.80	3	14,703	0.02%
2022/07/28	1	22.90	7	22.99	23.05	-6	14,760	-0.04%
2022/07/27	0	0.00	3	22.82	22.95	-3	14,909	-0.02%
2022/07/25	0	0.00	2	22.85	22.80	-2	15,025	-0.01%
2022/07/22	0	0.00	4	22.59	22.70	-4	15,281	-0.03%
2022/07/21	0	0.00	5	22.20	22.40	-5	15,449	-0.03%
2022/07/19	4	21.75	0	0.00	21.95	4	15,823	0.03%
2022/07/18	4	21.71	3	21.95	21.90	1	16,960	0.01%
2022/07/15	1	21.95	2	22.00	21.85	-1	17,240	-0.01%
2022/07/13	4	22.13	10	22.26	22.25	-6	17,912	-0.03%
2022/07/12	19	21.81	14	21.85	21.85	5	18,063	0.03%
2022/07/11	5	21.91	0	0.00	21.90	5	18,099	0.03%
2022/07/08	12	21.65	15	21.91	21.90	-3	18,279	-0.02%
2022/07/07	1	21.75	7	21.81	21.65	-6	18,463	-0.03%
2022/07/06	11.5	21.54	0.2	21.55	21.40	11.3	18,669	0.06%
2022/07/05	2.7	22.10	0	0.00	22.15	2.7	18,745	0.01%
2022/07/01	7	22.36	2	22.45	22.40	5	19,240	0.03%
2022/06/30	16.2	22.57	13	22.75	22.75	3.2	19,139	0.02%
2022/06/29	1	22.50	0	0.00	22.55	1	18,902	0.01%
2022/06/28	12	22.90	12	22.90	22.90	0	18,949	0.00%
2022/06/27	0	0.00	1	22.85	22.80	-1	18,957	-0.01%
2022/06/24	2	22.63	2	22.75	22.75	0	18,983	0.00%
2022/06/22	1	22.75	100	22.80	22.70	-99	18,963	-0.52%
2022/06/21	4	22.66	6.1	22.87	22.95	-2.1	18,967	-0.01%
2022/06/20	4	22.29	3	22.55	22.35	1	18,967	0.01%
2022/06/17	1	22.50	0	0.00	22.55	1	18,913	0.01%
2022/06/16	15	23.00	15	22.76	22.75	0	18,705	0.00%
2022/06/15	0	0.00	1	23.00	22.85	-1	18,990	-0.01%
2022/06/14	3	22.85	0	0.00	22.80	3	19,329	0.02%
2022/06/13	14	22.80	28	23.03	23.00	-14	20,222	-0.07%
2022/06/10	14	22.90	14.2	23.00	23.00	-0.2	20,165	0.00%
2022/06/09	1	23.00	0	0.00	23.00	1	20,190	0.00%
2022/06/08	2	23.10	3	23.22	23.20	-1	20,185	0.00%
2022/06/07	5	23.04	0	0.00	23.00	5	20,200	0.02%
2022/06/02	0	0.00	11	23.13	23.10	-11	20,300	-0.05%
2022/06/01	1	23.10	0	0.00	23.05	1	20,525	0.00%
2022/05/31	0	0.00	0.3	23.00	23.00	-0.3	20,364	0.00%
2022/05/30	0.2	23.00	9	22.96	22.95	-8.8	19,828	-0.04%
2022/05/27	0	0.00	15	22.83	22.80	-15	19,772	-0.08%
2022/05/26	3	22.57	3	22.65	22.50	0	19,786	0.00%
2022/05/25	0.1	22.70	4	22.69	22.60	-3.9	19,846	-0.02%
2022/05/24	3	22.27	1	22.40	22.20	2	19,892	0.01%
2022/05/23	4.3	22.28	1	22.40	22.20	3.3	19,825	0.02%
2022/05/20	11	22.69	0	0.00	22.60	11	19,757	0.06%
2022/05/19	1	22.85	1	23.00	22.90	0	19,647	0.00%
2022/05/18	7	22.80	7	22.96	23.05	0	19,607	0.00%
2022/05/17	0	0.00	2	23.00	22.90	-2	19,367	-0.01%
2022/05/16	9.2	22.53	11.7	22.81	23.00	-2.5	19,276	-0.01%
2022/05/13	8	22.70	15	22.63	22.90	-7	19,087	-0.04%
2022/05/12	8	22.82	9	22.97	23.00	-1	18,806	-0.01%
2022/05/11	2	22.90	5	22.98	23.00	-3	18,636	-0.02%
2022/05/10	6	22.93	9	22.59	23.05	-3	18,654	-0.02%
2022/05/09	6	22.67	6	22.78	22.65	0	18,542	0.00%
2022/05/06	6	22.52	5	22.70	22.60	1	18,525	0.01%
2022/05/05	18	22.64	1	22.60	22.55	17	18,546	0.09%
2022/05/04	0	22.60	3	22.52	22.65	-3	18,562	-0.02%
2022/05/03	6	22.13	1	22.35	22.10	5	18,536	0.03%
2022/04/29	25	22.17	10	22.29	22.25	15	18,661	0.08%
2022/04/28	9	21.82	0	0.00	22.00	9	18,851	0.05%
2022/04/27	15.2	22.08	10	22.05	22.10	5.2	18,641	0.03%
2022/04/26	1	22.40	12	22.37	22.60	-11	18,406	-0.06%
2022/04/25	30	22.19	1	22.40	22.20	29	18,360	0.16%
2022/04/22	41.7	22.87	12	22.88	22.80	29.7	17,961	0.17%
2022/04/21	113	25.40	109	25.35	25.40	4	16,765	0.02%	大買/大賣/
2022/04/20	16.1	25.22	62	25.26	25.20	-45.9	16,338	-0.28%
2022/04/19	7	25.36	13	25.33	25.20	-6	16,006	-0.04%
2022/04/18	15	25.44	2	25.35	25.40	13	15,785	0.08%
2022/04/15	3	25.27	2	25.45	25.45	1	15,557	0.01%
2022/04/14	8.1	25.61	6	25.40	25.40	2.1	15,513	0.01%
2022/04/13	12	25.40	96	25.52	25.70	-84	15,426	-0.54%
2022/04/12	19.5	25.45	6	25.35	25.35	13.5	15,428	0.09%
2022/04/11	35	25.68	28	25.79	25.65	7	15,208	0.05%
2022/04/08	7	26.18	6	26.15	26.15	1	14,879	0.01%
2022/04/07	13	26.38	2	26.50	26.05	11	14,650	0.08%
2022/04/06	20	26.65	13	26.90	26.90	7	14,276	0.05%
2022/04/01	1	26.65	3	26.73	26.90	-2	14,110	-0.01%
2022/03/31	30	26.93	23	26.80	26.80	7	14,020	0.05%
2022/03/30	2.5	26.95	0	0.00	26.90	2.5	13,893	0.02%
2022/03/29	0.1	27.15	0	0.00	26.95	0.1	14,007	0.00%
2022/03/28	4	26.90	2	27.08	27.20	2	14,061	0.01%
2022/03/25	10	26.94	1	26.85	27.00	9	14,183	0.06%
2022/03/24	22	26.77	0	0.00	26.90	22	14,299	0.15%
2022/03/23	2	26.80	20	26.70	26.75	-18	14,477	-0.12%
2022/03/22	28	26.80	29	26.99	27.00	-1	14,460	-0.01%
2022/03/21	4	26.78	4	26.86	26.80	0	14,428	0.00%
2022/03/18	0	0.00	4	26.81	27.00	-4	14,336	-0.03%
2022/03/17	4	26.85	11.3	26.93	26.80	-7.3	14,138	-0.05%
2022/03/16	26.3	26.33	41	26.85	27.00	-14.8	14,342	-0.10%
2022/03/15	3	25.73	2	25.70	25.80	1	13,601	0.01%
2022/03/14	1	25.85	5	25.92	25.90	-4	13,626	-0.03%
2022/03/11	0	0.00	1	25.65	25.85	-1	13,620	-0.01%
2022/03/10	0	0.00	7	25.60	25.70	-7	13,782	-0.05%
2022/03/09	2	25.10	2	25.18	25.30	0	13,886	0.00%
2022/03/08	13	25.05	30	25.20	25.10	-17	13,954	-0.12%
2022/03/07	89	25.55	99	25.34	25.35	-10	13,844	-0.07%
2022/03/04	34	25.75	34	25.70	25.70	0	14,002	0.00%
2022/03/03	51	25.90	52	25.88	25.95	-1	14,031	-0.01%
2022/03/02	2	25.65	4	25.79	25.75	-2	14,040	-0.01%
2022/03/01	0	0.00	5	25.67	25.80	-5	13,999	-0.04%
2022/02/25	11	25.35	2	25.43	25.40	9	13,959	0.06%
2022/02/24	3	25.47	1	25.45	25.50	2	13,889	0.01%
2022/02/23	0.6	25.88	3	25.90	25.85	-2.4	13,790	-0.02%
2022/02/22	49	25.60	36	25.85	25.85	13	13,908	0.09%
2022/02/21	1	25.55	10	25.55	25.65	-9	13,934	-0.06%
2022/02/18	0	0.00	4	25.69	25.75	-4	14,037	-0.03%
2022/02/17	1	25.35	0	0.00	25.50	1	14,139	0.01%
2022/02/16	24	25.38	18	25.35	25.35	6	14,317	0.04%
2022/02/15	22	25.22	18.1	25.25	25.25	3.9	14,661	0.03%
2022/02/14	16.1	25.60	21	25.50	25.50	-4.9	14,562	-0.03%
2022/02/11	25	25.64	20	25.75	25.75	5	14,683	0.03%
2022/02/10	21	25.60	18	25.70	25.70	3	14,630	0.02%
2022/02/09	16	25.55	22	25.78	25.80	-6	14,471	-0.04%
2022/02/08	2	25.40	5	25.53	25.55	-3	14,365	-0.02%
2022/02/07	2	25.10	0.4	25.20	25.15	1.6	14,350	0.01%
2022/01/26	3	25.18	5	25.24	25.20	-2	14,168	-0.01%
2022/01/25	20	25.15	22.1	25.25	25.25	-2.1	14,108	-0.01%
2022/01/24	10	25.05	11	25.08	25.45	-1	14,016	-0.01%
2022/01/21	20	25.32	18	25.45	25.45	2	13,937	0.01%
2022/01/20	0	0.00	7	25.41	25.45	-7	13,623	-0.05%
2022/01/19	0	0.00	5	25.35	25.45	-5	13,645	-0.04%
2022/01/18	8	25.44	30.1	25.48	25.45	-22.1	13,570	-0.16%
2022/01/17	1	25.20	14.3	25.19	25.30	-13.3	13,371	-0.10%
2022/01/14	18	24.90	88.1	25.03	25.15	-70.1	13,448	-0.52%
2022/01/13	26	24.94	1	24.95	25.00	25	13,383	0.19%
2022/01/12	9.2	24.91	0	0.00	24.90	9.2	13,374	0.07%
2022/01/11	20	24.95	31.1	24.98	25.00	-11.1	13,316	-0.08%
2022/01/10	20	24.75	31	24.82	24.85	-11	13,251	-0.08%
2022/01/07	7	24.63	10	24.75	24.75	-3	13,251	-0.02%
2022/01/06	0	0.00	12	24.51	24.65	-12	13,149	-0.09%
2022/01/05	6	24.55	94.4	24.46	24.55	-88.4	13,282	-0.67%
2022/01/04	5	24.35	7	24.36	24.35	-2	13,433	-0.01%
2022/01/03	0	0.00	0.9	24.20	24.30	-0.9	13,452	-0.01%
2021/12/30	0	0.00	1.3	24.20	24.20	-1.3	13,610	-0.01%
2021/12/29	0	0.00	1	24.20	24.25	-1	13,801	-0.01%
2021/12/28	0	0.00	3	24.10	24.20	-3	13,908	-0.02%
2021/12/27	2	24.05	4.8	24.11	24.15	-2.8	14,016	-0.02%
2021/12/24	1	23.95	2	23.90	24.05	-1	14,162	-0.01%
2021/12/23	2	23.93	3	23.95	23.80	-1	14,345	-0.01%
2021/12/22	1	23.95	3	23.87	24.00	-2	14,331	-0.01%
2021/12/20	3	23.93	0	0.00	23.90	3	14,237	0.02%
2021/12/17	3	23.95	3	24.15	24.00	0	14,247	0.00%
2021/12/16	8	23.85	2	23.98	24.00	6	14,259	0.04%
2021/12/15	7	23.89	1	23.75	23.75	6	14,593	0.04%
2021/12/14	3	23.85	0	0.00	23.85	3	14,837	0.02%
2021/12/13	10	24.10	3	24.17	24.05	7	14,932	0.05%
2021/12/10	8	24.41	28.5	24.40	24.30	-20.5	15,016	-0.14%
2021/12/09	10	23.90	0.2	23.80	24.00	9.8	14,564	0.07%
2021/12/08	2	23.65	0	0.00	23.60	2	14,393	0.01%
2021/12/07	0.4	23.75	0	0.00	23.75	0.4	14,292	0.00%
2021/12/06	25	23.35	25	23.84	23.85	0	14,248	0.00%
2021/12/03	24	23.40	22	23.30	23.30	2	14,120	0.01%
2021/12/02	5	23.40	6	23.44	23.35	-1	14,198	-0.01%
2021/12/01	1	23.40	0	0.00	23.45	1	14,217	0.01%
2021/11/30	5	23.38	0	0.00	23.15	5	14,157	0.04%
2021/11/29	3	23.35	5	23.42	23.35	-2	13,775	-0.01%
2021/11/26	9	23.38	0	0.00	23.40	9	13,747	0.07%
2021/11/25	2	23.65	2	23.65	23.60	0	13,801	0.00%
2021/11/24	3	23.58	1	23.75	23.75	2	13,816	0.01%
2021/11/23	7.1	23.43	1	23.55	23.55	6.1	13,803	0.04%
2021/11/22	11	23.49	0	0.00	23.55	11	13,715	0.08%
2021/11/19	22.2	23.50	0	0.00	23.55	22.2	13,665	0.16%
2021/11/18	4.2	23.58	5	23.57	23.60	-0.9	13,652	-0.01%
2021/11/17	4	23.59	0	0.00	23.75	4	13,573	0.03%
2021/11/16	25.1	23.56	18	23.70	23.70	7.1	13,647	0.05%
2021/11/15	42.2	23.58	15	23.67	23.70	27.2	13,673	0.20%
2021/11/12	21.6	23.94	0	0.00	23.90	21.6	13,587	0.16%
2021/11/11	20	24.05	21	24.10	24.10	-1	13,693	-0.01%
2021/11/10	16	24.02	0	0.00	24.15	16	13,861	0.12%
2021/11/08	1	24.20	2	24.30	24.40	-1	13,820	-0.01%
2021/11/05	1.2	24.17	0	0.00	24.35	1.2	13,925	0.01%
2021/11/04	0	0.00	51	24.35	24.30	-51	14,145	-0.36%
2021/11/03	3	24.30	2.1	24.45	24.55	0.9	14,093	0.01%
2021/11/02	3	24.45	0	0.00	24.20	3	14,152	0.02%
2021/11/01	0	0.00	2	24.23	24.20	-2	14,143	-0.01%
2021/10/29	0	0.00	1	24.45	24.45	-1	14,135	-0.01%
2021/10/28	0	0.00	8	24.71	24.85	-8	14,038	-0.06%
2021/10/27	0	0.00	3.2	24.72	24.80	-3.2	14,068	-0.02%
2021/10/26	0	0.00	7	24.53	24.60	-7	14,283	-0.05%
2021/10/25	0	0.00	27	24.42	24.45	-27	14,277	-0.19%
2021/10/22	2	24.25	3	24.23	24.30	-1	14,325	-0.01%
2021/10/21	1	24.15	13	24.10	24.00	-12	14,203	-0.08%
2021/10/20	3	23.95	1	24.05	23.90	2	14,157	0.01%
2021/10/19	0	0.00	1	23.95	23.90	-1	14,188	-0.01%
2021/10/18	0	0.00	2	24.13	24.05	-2	14,411	-0.01%
2021/10/14	0	0.00	11	24.20	24.15	-11	14,556	-0.08%
2021/10/13	0	0.00	91	24.31	24.10	-91	14,681	-0.62%
2021/10/12	4	24.20	2	24.13	24.10	2	14,657	0.01%
2021/10/08	1	24.00	0	0.00	24.15	1	14,498	0.01%
2021/10/07	4.5	24.12	14.2	24.14	24.15	-9.7	14,633	-0.07%
2021/10/06	14	23.54	17	23.82	23.90	-3	14,678	-0.02%
2021/10/05	1	23.40	0	0.00	23.40	1	14,554	0.01%
2021/10/04	1.1	23.55	14	23.54	23.60	-12.9	14,670	-0.09%
2021/10/01	17	23.48	15	23.51	23.60	2	14,639	0.01%
2021/09/30	39.1	23.60	7	23.69	23.60	32.1	14,627	0.22%
2021/09/29	13.2	23.52	1	23.75	23.85	12.2	14,576	0.08%
2021/09/28	7	23.91	0	0.00	24.00	7	14,479	0.05%
2021/09/27	2	24.10	17.5	24.23	24.30	-15.5	14,433	-0.11%
2021/09/24	51	24.10	20.3	24.17	24.15	30.7	14,547	0.21%
2021/09/23	73	24.10	26	24.05	24.00	47	14,687	0.32%
2021/09/22	63	23.88	31.2	23.69	24.05	31.8	14,591	0.22%
2021/09/17	108	23.69	5	23.62	23.50	103	14,235	0.72%	大買/鉅額交易
2021/09/16	1	23.45	11.2	23.57	23.60	-10.2	14,007	-0.07%
2021/09/15	1	23.45	10	23.44	23.40	-9	14,018	-0.06%
2021/09/14	4	23.00	4	23.05	23.10	0	14,051	0.00%
2021/09/13	5	22.85	0	0.00	22.90	5	14,292	0.03%
2021/09/10	1	22.70	1	22.80	22.80	0	14,456	0.00%
2021/09/09	0	0.00	1	22.80	22.65	-1	14,787	-0.01%
2021/09/08	7.2	22.72	71	22.71	22.80	-63.8	15,007	-0.43%
2021/09/07	3	23.00	118	22.70	23.00	-115	15,172	-0.76%	大賣/鉅額交易
2021/09/06	7	22.74	0	0.00	22.65	7	15,204	0.05%
2021/09/03	0	0.00	3	22.72	22.80	-3	15,320	-0.02%
2021/09/02	101	22.70	15	22.66	22.55	86	15,551	0.55%	大買/
2021/09/01	3	22.85	4	22.85	22.85	-1	15,757	-0.01%
2021/08/31	0	0.00	9	22.78	22.90	-9	15,853	-0.06%
2021/08/30	201	22.65	11	22.61	22.70	190	15,925	1.19%	大買/鉅額交易
2021/08/27	7	22.47	5	22.55	22.60	2	15,977	0.01%
2021/08/26	1	22.40	114	22.39	22.45	-113	16,008	-0.71%	大賣/鉅額交易
2021/08/25	3	22.50	2	22.53	22.55	1	16,117	0.01%
2021/08/24	4.1	22.45	4	22.51	22.55	0.1	16,090	0.00%
2021/08/23	12	22.45	12	22.48	22.35	0	16,045	0.00%
2021/08/20	29.2	22.42	7	22.36	22.35	22.2	16,081	0.14%
2021/08/19	3	22.10	0	0.00	22.30	3	16,144	0.02%
2021/08/18	9	22.18	3	22.17	22.30	6	15,964	0.04%
2021/08/17	7	22.09	12	22.17	22.30	-5	15,900	-0.03%
2021/08/16	1	21.70	11	21.72	21.70	-10	15,513	-0.06%
2021/08/13	5	21.57	20	21.55	21.65	-15	16,457	-0.09%
2021/08/12	86	21.60	10	21.65	21.55	76	16,734	0.45%
2021/08/11	10	21.74	2	21.80	21.80	8	16,849	0.05%
2021/08/10	15	21.76	1	21.80	21.85	14	17,030	0.08%
2021/08/09	8	21.35	0	0.00	21.40	8	17,094	0.05%
2021/08/06	4	21.48	5	21.49	21.45	-1	17,339	-0.01%
2021/08/05	3	21.60	1	21.55	21.55	2	17,850	0.01%
2021/08/04	13	21.43	1	21.45	21.45	12	18,453	0.07%
2021/08/03	8	21.46	0	0.00	21.55	8	18,878	0.04%
2021/07/30	36	21.52	2	21.58	21.60	34	19,314	0.18%
2021/07/29	2	21.73	0	0.00	21.70	2	19,327	0.01%
2021/07/28	5	21.66	11	21.70	21.75	-6	19,507	-0.03%
2021/07/27	1.1	21.80	1	21.85	21.85	0.1	19,971	0.00%
2021/07/26	4	21.94	0	0.00	21.85	4	20,249	0.02%
2021/07/23	7	21.86	0	0.00	21.90	7	20,511	0.03%
2021/07/22	6	21.83	1.2	21.86	22.00	4.9	20,972	0.02%
2021/07/21	12	22.00	1	22.05	22.00	11	21,041	0.05%
2021/07/20	3	21.97	87	22.00	22.05	-84	21,251	-0.40%
2021/07/19	6	22.05	5	22.10	22.05	1	22,468	0.00%
2021/07/16	9.1	22.08	6	22.09	22.15	3.1	23,230	0.01%
2021/07/15	17	22.09	0	0.00	22.15	17	23,471	0.07%
2021/07/14	0.1	22.20	1	22.20	22.20	-0.9	23,724	0.00%
2021/07/13	6	22.12	2	22.20	22.20	4	23,976	0.02%
2021/07/12	7	22.12	0.3	22.35	22.10	6.7	24,047	0.03%
2021/07/09	11	22.05	1	22.05	22.10	10	24,178	0.04%
2021/07/07	4	22.18	2	22.30	22.30	2	24,722	0.01%
2021/07/06	2	22.35	18.5	22.42	22.45	-16.5	24,891	-0.07%
2021/07/02	0.1	22.15	9	22.11	22.05	-8.9	25,366	-0.04%
2021/07/01	8	22.08	1	22.10	22.00	7	25,664	0.03%
2021/06/30	4	22.31	1	22.45	22.35	3	25,955	0.01%
2021/06/29	124.1	22.01	10	22.10	22.05	114.1	26,300	0.43%	大買/鉅額交易
2021/06/28	2.4	22.06	3	22.00	22.00	-0.6	27,021	0.00%
2021/06/25	13	22.07	15	22.08	22.05	-2	28,652	-0.01%
2021/06/24	7	22.14	1	22.10	22.10	6	29,580	0.02%
2021/06/23	7.3	22.09	0	0.00	22.10	7.3	29,494	0.02%
2021/06/22	12	22.43	0	0.00	22.30	12	29,422	0.04%
2021/06/21	11	22.75	0	0.00	22.60	11	29,223	0.04%
2021/06/18	0	0.00	7	23.00	23.05	-7	29,234	-0.02%
2021/06/17	4	22.85	0	0.00	23.05	4	29,140	0.01%
2021/06/16	5	22.60	4	22.90	23.00	1	29,508	0.00%
2021/06/15	3	22.47	4	22.40	22.50	-1	29,564	0.00%
2021/06/11	0	0.00	10	22.75	22.65	-10	29,429	-0.03%
2021/06/10	7.1	22.64	1	22.85	22.85	6.1	29,604	0.02%
2021/06/09	7	22.92	0	0.00	22.95	7	29,422	0.02%
2021/06/07	20	23.00	1	23.10	23.05	19	29,400	0.06%
2021/06/04	67	23.19	5	23.20	23.20	62	29,270	0.21%
2021/06/03	21	23.20	0	0.00	23.40	21	29,369	0.07%
2021/06/02	9	23.34	0	23.30	23.10	9	29,417	0.03%
2021/06/01	2	23.45	1	23.55	23.45	1	29,497	0.00%
2021/05/28	6	23.32	5	23.37	23.30	1	29,823	0.00%
2021/05/27	1.8	23.09	0	0.00	23.40	1.8	30,018	0.01%
2021/05/26	4	23.41	3	23.30	23.30	1	30,132	0.00%
2021/05/25	21	23.29	22	23.38	23.35	-1	30,387	0.00%
2021/05/24	8	23.14	1	23.25	23.30	7	30,466	0.02%
2021/05/21	20	23.61	11.1	24.84	23.30	8.9	30,619	0.03%
2021/05/20	10	23.30	5	23.50	23.15	5	29,730	0.02%
2021/05/19	1	22.85	10	22.55	22.80	-9	29,611	-0.03%
2021/05/18	14.2	22.37	10	22.64	22.90	4.2	29,662	0.01%
2021/05/17	38	21.93	4	21.85	21.90	34	29,711	0.11%
2021/05/14	31.1	22.79	0	0.00	22.70	31.1	29,477	0.11%
2021/05/13	12.2	22.57	11	22.79	22.95	1.2	29,414	0.00%
2021/05/12	15	22.11	22	22.50	22.35	-7	28,977	-0.02%
2021/05/11	29	23.53	2	23.70	23.50	27	28,510	0.09%
2021/05/10	9	24.27	2	24.15	24.30	7	28,151	0.02%
2021/05/06	14	24.31	8	24.37	24.30	6	28,595	0.02%
2021/05/05	5	23.95	24	23.63	23.90	-19	28,795	-0.07%
2021/05/04	7	23.41	23	23.57	23.50	-16	28,742	-0.06%
2021/05/03	9.9	24.44	10	24.40	24.35	-0.1	28,422	0.00%
2021/04/29	6	24.93	3	24.85	25.00	3	28,268	0.01%
2021/04/28	18	25.13	3	25.00	24.90	15	28,069	0.05%
2021/04/27	10	24.60	0	0.00	24.65	10	28,040	0.04%
2021/04/26	21	24.66	3	24.68	24.75	18	27,948	0.06%
2021/04/23	61.1	24.68	2	24.73	24.80	59.1	27,869	0.21%
2021/04/22	6.1	27.53	14.1	27.55	27.40	-8	27,381	-0.03%
2021/04/21	0	0.00	9	27.62	27.80	-9	26,955	-0.03%
2021/04/20	32	27.65	15.3	27.59	27.75	16.7	26,708	0.06%
2021/04/19	27	27.62	18	27.67	27.55	9	26,542	0.03%
2021/04/16	17	27.10	13	27.14	27.15	4	26,408	0.02%
2021/04/15	8	26.74	1	26.65	26.70	7	26,404	0.03%
2021/04/14	4	26.76	115	26.54	26.70	-111	26,325	-0.42%	大賣/鉅額交易
2021/04/13	22	27.06	5	27.14	26.80	17	26,419	0.06%
2021/04/12	29	27.31	11	27.29	27.20	18	26,390	0.07%
2021/04/09	23	27.18	13	27.17	27.20	10	26,267	0.04%
2021/04/08	14	27.20	10.2	27.26	27.15	3.8	26,006	0.01%
2021/04/07	6	27.07	4	27.13	27.10	2	25,692	0.01%
2021/04/06	27	27.23	23	27.13	27.05	4	25,436	0.02%
2021/04/01	16.4	27.12	19	27.23	27.25	-2.6	24,961	-0.01%
2021/03/31	25	27.00	6	27.04	26.70	19	24,340	0.08%
2021/03/30	61	26.55	39.6	26.60	27.00	21.4	23,516	0.09%
2021/03/29	5	26.10	100.1	25.92	26.10	-95.1	21,800	-0.44%
2021/03/26	7	23.73	1	23.75	23.75	6	20,833	0.03%
2021/03/25	4	23.66	1	23.55	23.70	3	20,876	0.01%
2021/03/24	14	24.00	4	23.84	23.95	10	20,905	0.05%
2021/03/23	22	23.71	2	23.85	24.00	20	20,979	0.10%
2021/03/22	45	23.66	9	23.56	23.65	36	21,013	0.17%
2021/03/19	4	23.73	34	23.94	23.85	-30	20,917	-0.14%
2021/03/18	8	23.63	4	23.64	23.70	4	20,499	0.02%
2021/03/17	2	23.18	9	23.26	23.30	-7	20,434	-0.03%
2021/03/16	3	22.95	12	23.23	23.30	-9	20,650	-0.04%
2021/03/15	0	0.00	101	22.75	22.95	-101	20,508	-0.49%	大賣/鉅額交易
2021/03/12	1	22.85	17	22.86	22.90	-16	21,108	-0.08%
2021/03/11	4	22.86	11.2	22.90	22.95	-7.2	21,545	-0.03%
2021/03/10	111	22.70	7	22.78	22.70	104	21,436	0.49%	大買/鉅額交易
2021/03/09	3	22.50	7	22.58	22.70	-4	21,439	-0.02%
2021/03/08	5	22.53	14	22.47	22.40	-9	21,301	-0.04%
2021/03/05	3	22.07	0	0.00	22.40	3	21,213	0.01%
2021/03/04	108	22.42	5	22.35	22.20	103	21,379	0.48%	大買/鉅額交易
2021/03/03	3	22.45	17	22.44	22.60	-14	21,278	-0.07%
2021/03/02	0	0.00	22.5	22.39	22.20	-22.5	21,078	-0.11%
2021/02/26	6	21.85	3	22.15	22.20	3	20,763	0.01%
2021/02/25	20	22.05	16.5	22.15	22.30	3.5	20,441	0.02%
2021/02/24	6	21.88	7	21.99	21.90	-1	20,294	0.00%
2021/02/23	4.1	21.73	0	0.00	21.75	4.1	20,153	0.02%
2021/02/22	10	21.87	1	21.95	21.80	9	19,945	0.05%
2021/02/19	9	21.74	2	21.73	21.85	7	19,837	0.04%
2021/02/18	1	21.85	23	21.85	21.90	-22	19,673	-0.11%
2021/02/17	25	21.82	5	21.96	21.75	20	19,633	0.10%
2021/02/05	3	21.83	34	21.86	21.90	-31	19,297	-0.16%
2021/02/04	4	22.06	6	21.98	21.80	-2	19,223	-0.01%
2021/02/02	7	21.61	2	21.60	21.50	5	19,207	0.03%
2021/02/01	0	0.00	2	21.50	21.35	-2	19,073	-0.01%
2021/01/29	7	21.85	8	22.18	21.45	-1	18,945	-0.01%
2021/01/28	8	21.93	16	22.17	22.15	-8	18,567	-0.04%
2021/01/27	5	22.00	9	22.06	21.80	-4	17,970	-0.02%
2021/01/26	2	21.55	2	21.50	21.40	0	17,454	0.00%
2021/01/25	0	0.00	5	21.24	21.40	-5	17,231	-0.03%
2021/01/22	3	21.15	11	21.10	21.30	-8	17,126	-0.05%
2021/01/21	0	0.00	5	21.05	20.80	-5	17,116	-0.03%
2021/01/20	16	20.82	7	20.86	20.80	9	17,063	0.05%
2021/01/19	17	21.73	31	21.56	21.50	-14	16,553	-0.08%
2021/01/18	12	21.65	6	21.66	21.55	6	16,285	0.04%
2021/01/15	31	22.39	61	22.73	22.25	-30	15,964	-0.19%
2021/01/14	49	22.27	37	22.12	22.25	12	15,247	0.08%
2021/01/13	7	21.78	16	21.86	21.80	-9	14,793	-0.06%
2021/01/12	6	21.78	15	21.83	21.65	-9	14,595	-0.06%
2021/01/11	10	21.56	6	21.73	21.80	4	14,313	0.03%
2021/01/08	3	21.05	17	21.20	21.50	-14	14,022	-0.10%
2021/01/07	2	21.05	31	21.03	21.00	-29	13,760	-0.21%
2021/01/06	55	21.43	7	21.06	21.05	48	13,606	0.35%
2021/01/05	13.1	21.50	52.2	21.34	21.55	-39.1	13,173	-0.30%
2021/01/04	7	20.79	5	20.90	20.80	2	12,853	0.02%
2020/12/31	1	20.75	0	0.00	20.70	1	12,794	0.01%
2020/12/30	2	20.78	0	0.00	20.90	2	12,734	0.02%
2020/12/29	0	0.00	8	20.77	20.95	-8	12,693	-0.06%
2020/12/28	8	20.83	10	20.83	20.80	-2	12,620	-0.02%
2020/12/24	6	20.58	0	0.00	20.40	6	12,651	0.05%
2020/12/23	3	20.40	1	20.40	20.30	2	12,625	0.02%
2020/12/22	0	0.00	50	20.45	20.45	-50	12,649	-0.40%
2020/12/21	0	0.00	2	20.43	20.50	-2	12,678	-0.02%
2020/12/18	2	20.83	4.6	20.79	20.70	-2.6	12,601	-0.02%
2020/12/17	5	20.92	21	20.86	21.00	-16	12,419	-0.13%
2020/12/16	4	20.69	21.1	20.69	20.85	-17.1	12,187	-0.14%
2020/12/15	1	20.60	27	20.54	20.50	-26	12,107	-0.21%
2020/12/14	4	20.69	15	20.65	20.60	-11	11,954	-0.09%
2020/12/11	3	20.50	15	20.55	20.45	-12	11,827	-0.10%
2020/12/10	12	20.53	20	20.56	20.50	-8	11,771	-0.07%
2020/12/09	16	20.32	70	20.40	20.50	-54	11,429	-0.47%
2020/12/08	40	20.35	397	20.35	20.35	-357	11,188	-3.19%	大賣/鉅額交易
2020/12/07	187	19.92	66	19.91	20.10	121	10,549	1.15%	大買/鉅額交易
2020/12/04	22	19.60	1	19.60	19.55	21	10,110	0.21%
2020/12/03	1	19.45	0	0.00	19.45	1	9,979	0.01%
2020/12/02	0	0.00	2	19.35	19.35	-2	9,941	-0.02%
2020/12/01	0	0.00	5	19.30	19.30	-5	9,993	-0.05%
2020/11/30	4	19.19	8	19.31	19.30	-4	10,289	-0.04%
2020/11/27	7	19.28	13	19.25	19.25	-6	10,617	-0.06%
2020/11/26	4	19.50	3	19.55	19.55	1	10,565	0.01%
2020/11/25	1	19.50	46	19.55	19.55	-45	10,762	-0.42%
2020/11/24	5	19.80	47	19.67	19.60	-42	10,785	-0.39%
2020/11/23	0	0.00	36	19.69	19.70	-36	10,790	-0.33%
2020/11/20	8	19.50	0	0.00	19.55	8	10,704	0.07%
2020/11/19	0	0.00	7	19.55	19.50	-7	10,855	-0.06%
2020/11/18	0	0.00	2	19.53	19.55	-2	10,804	-0.02%
2020/11/17	0	0.00	3	19.45	19.40	-3	10,887	-0.03%
2020/11/16	26	19.33	16	19.31	19.40	10	11,036	0.09%
2020/11/13	3	19.10	0	0.00	19.10	3	10,936	0.03%
2020/11/12	11	19.14	0	0.00	19.10	11	10,938	0.10%
2020/11/11	0	0.00	16	19.29	19.35	-16	10,973	-0.15%
2020/11/10	1	18.90	3	19.00	19.10	-2	10,799	-0.02%
2020/11/09	23	18.75	0	0.00	18.95	23	10,688	0.22%
2020/11/06	1	18.85	0	0.00	18.90	1	10,631	0.01%
2020/11/04	0	0.00	1	18.80	18.70	-1	10,895	-0.01%
2020/11/03	0	0.00	3	18.75	18.75	-3	10,939	-0.03%
2020/11/02	2	18.65	5	18.70	18.65	-3	11,041	-0.03%
2020/10/30	6	18.71	10	18.78	18.60	-4	11,214	-0.04%
2020/10/29	0	0.00	24.3	18.83	18.95	-24.3	11,114	-0.22%
2020/10/28	2	18.75	2	18.75	18.75	0	11,010	0.00%
2020/10/27	1	18.55	0	0.00	18.60	1	11,111	0.01%
2020/10/26	5	18.60	0	0.00	18.65	5	11,163	0.04%
2020/10/23	1	18.60	5	18.60	18.60	-4	11,203	-0.04%
2020/10/22	9	18.51	0	0.00	18.50	9	11,314	0.08%
2020/10/21	14	18.54	0	0.00	18.50	14	11,217	0.12%
2020/10/20	1	18.55	0	0.00	18.60	1	11,280	0.01%
2020/10/19	20	18.55	1	18.60	18.55	19	11,369	0.17%
2020/10/16	4	18.56	0	0.00	18.55	4	11,463	0.03%
2020/10/15	0	0.00	1	18.75	18.70	-1	11,616	-0.01%
2020/10/14	0	0.00	3	18.95	18.95	-3	11,855	-0.03%
2020/10/13	8	18.75	0	0.00	18.70	8	12,644	0.06%
2020/10/12	19	18.66	0	0.00	18.70	19	13,454	0.14%
2020/10/08	1	18.85	0	0.00	18.85	1	13,774	0.01%
2020/10/07	2	19.00	5	19.05	18.90	-3	13,994	-0.02%
2020/10/06	6	18.91	4	19.05	19.00	2	14,320	0.01%
2020/10/05	4	18.95	0	0.00	18.90	4	14,469	0.03%
2020/09/30	3	19.15	1	19.30	19.05	2	14,696	0.01%
2020/09/29	0	0.00	9	19.30	19.35	-9	14,990	-0.06%
2020/09/28	0	0.00	18	19.29	19.30	-18	15,118	-0.12%
2020/09/25	3	18.87	28	18.84	18.90	-25	15,290	-0.16%
2020/09/24	4	18.91	5	18.92	18.80	-1	15,362	-0.01%
2020/09/23	5	19.02	1	19.10	19.15	4	15,432	0.03%
2020/09/22	17	19.11	0	0.00	19.10	17	15,484	0.11%
2020/09/21	8	19.41	10	19.60	19.35	-2	15,530	-0.01%
2020/09/18	1	19.35	18	19.45	19.70	-17	15,606	-0.11%
2020/09/17	4	19.39	3	19.40	19.40	1	15,581	0.01%
2020/09/16	1	19.40	31	19.49	19.35	-30	15,678	-0.19%
2020/09/15	10	19.45	0	0.00	19.45	10	15,849	0.06%
2020/09/14	2	19.15	0	0.00	19.15	2	15,963	0.01%
2020/09/11	1	19.10	29	19.05	19.15	-28	16,078	-0.17%
2020/09/10	14	19.09	12	19.06	19.10	2	16,183	0.01%
2020/09/09	12	19.00	1	19.05	19.00	11	16,241	0.07%
2020/09/08	7	19.14	6	19.17	19.20	1	16,220	0.01%
2020/09/07	12	19.15	0	0.00	19.10	12	16,361	0.07%
2020/09/04	9	19.02	9	19.06	19.20	0	16,455	0.00%
2020/09/03	34	19.56	16	19.65	19.25	18	16,475	0.11%
2020/09/02	71	19.39	21	19.49	19.60	50	16,239	0.31%
2020/09/01	4	18.70	3	18.90	18.85	1	15,781	0.01%
2020/08/31	7	18.50	0	0.00	18.50	7	15,761	0.04%
2020/08/28	4	18.88	15	18.84	18.85	-11	15,639	-0.07%
2020/08/27	0	0.00	7	18.96	18.90	-7	15,778	-0.04%
2020/08/26	3	18.90	7	18.89	18.95	-4	15,771	-0.03%
2020/08/25	2	18.50	6	18.90	18.80	-4	15,912	-0.03%
2020/08/20	19	18.33	6	18.34	18.35	13	15,943	0.08%
2020/08/19	0	0.00	2	18.65	18.60	-2	15,746	-0.01%
2020/08/18	4	18.60	4	18.70	18.75	0	15,642	0.00%
2020/08/17	0	0.00	4	18.60	18.70	-4	15,667	-0.03%
2020/08/14	0	0.00	0.2	18.70	18.65	-0.2	15,663	0.00%
2020/08/13	2	18.60	2	18.60	18.60	0	15,700	0.00%
2020/08/12	1	18.65	1	18.60	18.65	0	15,674	0.00%
2020/08/11	2	18.98	3	19.07	18.80	-1	15,679	-0.01%
2020/08/10	4	18.85	0	0.00	19.00	4	15,801	0.03%
2020/08/06	5	18.65	11	18.65	18.75	-6	15,887	-0.04%
2020/08/04	13	18.48	0	0.00	18.45	13	15,828	0.08%
2020/08/03	4	18.50	1	18.70	18.35	3	15,804	0.02%
2020/07/31	8	18.47	0	0.00	18.65	8	15,733	0.05%
2020/07/30	1	18.40	1	18.40	18.45	0	15,632	0.00%
2020/07/29	1	18.40	0	0.00	18.25	1	15,560	0.01%
2020/07/28	1	18.40	2	18.35	18.30	-1	15,654	-0.01%
2020/07/27	5	18.42	3	18.45	18.35	2	15,768	0.01%
2020/07/24	2	18.48	4	18.45	18.45	-2	15,856	-0.01%
2020/07/22	6	18.85	4	18.90	18.85	2	15,949	0.01%
2020/07/21	11	18.84	9	18.88	18.85	2	15,918	0.01%
2020/07/20	11	18.45	5	18.49	18.50	6	15,865	0.04%
2020/07/17	26	18.51	11	18.72	18.40	15	15,815	0.09%
2020/07/16	239	20.10	10	20.10	20.00	229	15,249	1.50%	大買/鉅額交易
2020/07/15	6	20.22	29	20.27	20.20	-23	14,580	-0.16%
2020/07/14	19	20.26	11	20.35	20.10	8	14,213	0.06%
2020/07/13	4	20.20	15	20.25	20.25	-11	14,007	-0.08%
2020/07/10	1	20.00	1	20.00	20.00	0	13,953	0.00%
2020/07/09	36.5	20.45	7	20.30	20.15	29.5	13,924	0.21%
2020/07/08	1.5	20.23	110	20.39	20.40	-108.5	13,653	-0.79%	大賣/鉅額交易
2020/07/07	1	19.95	16	20.07	20.05	-15	13,266	-0.11%
2020/07/06	2	19.98	6	20.00	20.05	-4	13,210	-0.03%
2020/07/03	39	19.88	4.6	19.95	19.80	34.4	13,180	0.26%
2020/07/02	1	19.65	11	19.77	19.95	-10	13,274	-0.08%
2020/07/01	11	19.42	15	19.62	19.55	-4	13,300	-0.03%
2020/06/30	2	19.28	1	19.35	19.25	1	13,330	0.01%
2020/06/29	11	19.34	0	0.00	19.45	11	13,548	0.08%
2020/06/24	1	19.50	6	19.58	19.45	-5	13,556	-0.04%
2020/06/19	0	0.00	11	19.62	19.50	-11	13,614	-0.08%
2020/06/18	3	19.43	8	19.54	19.55	-5	13,515	-0.04%
2020/06/17	24	19.35	10	19.35	19.35	14	13,523	0.10%
2020/06/16	2	19.18	6	19.22	19.15	-4	13,735	-0.03%
2020/06/15	5	18.90	1	19.00	18.90	4	14,173	0.03%
2020/06/12	1	18.95	22	18.94	18.90	-21	14,423	-0.15%
2020/06/11	6	19.24	42	19.20	19.10	-36	14,618	-0.25%
2020/06/10	0	0.00	1	19.20	19.10	-1	14,741	-0.01%
2020/06/09	12	19.20	1.2	19.20	19.20	10.8	15,118	0.07%
2020/06/08	0	0.00	5	19.26	19.20	-5	15,383	-0.03%
2020/06/05	0	0.00	2	19.05	19.10	-2	15,240	-0.01%
2020/06/04	1	19.00	69	19.05	19.05	-68	15,404	-0.44%
2020/06/03	0	0.00	13.7	19.05	19.00	-13.7	15,658	-0.09%
2020/06/02	0	0.00	21	18.95	19.00	-21	15,664	-0.13%
2020/06/01	1	18.95	12	18.88	18.90	-11	15,699	-0.07%
2020/05/28	3	18.48	0	0.00	18.40	3	15,346	0.02%
2020/05/22	1	18.45	3	18.40	18.40	-2	15,530	-0.01%
2020/05/21	0	0.00	1	18.55	18.60	-1	15,507	-0.01%
2020/05/20	0	0.00	10	18.50	18.50	-10	15,472	-0.06%
2020/05/19	2	18.55	0	0.00	18.50	2	15,477	0.01%
2020/05/18	2	18.38	3	18.42	18.45	-1	15,490	-0.01%
2020/05/15	27	18.46	4	18.48	18.45	23	15,571	0.15%
2020/05/14	3	18.68	11	18.74	18.60	-8	15,371	-0.05%
2020/05/13	2	18.95	0	0.00	19.00	2	15,291	0.01%
2020/05/12	1	18.90	0	0.00	18.80	1	15,227	0.01%
2020/05/11	12	18.92	1	18.95	18.80	11	15,188	0.07%
2020/05/08	10	18.88	2	18.83	18.80	8	15,081	0.05%
2020/05/07	11	18.80	1	18.75	18.70	10	15,020	0.07%
2020/05/06	13	18.60	0	0.00	18.65	13	14,995	0.09%
2020/05/05	12	18.78	0	0.00	18.65	12	14,941	0.08%
2020/05/04	25	18.60	0	0.00	18.60	25	14,921	0.17%
2020/04/30	6	19.01	79	19.01	19.10	-73	14,818	-0.49%
2020/04/29	3	19.10	22	19.06	19.10	-19	14,753	-0.13%
2020/04/28	5	18.89	4	18.96	18.95	1	14,786	0.01%
2020/04/24	0	0.00	8	18.70	18.55	-8	14,964	-0.05%
2020/04/23	28	18.62	0	0.00	18.75	28	14,936	0.19%
2020/04/22	12	18.37	20	18.67	18.70	-8	14,782	-0.05%
2020/04/21	6	18.25	1	18.60	18.45	5	14,599	0.03%
2020/04/20	4	18.70	16	18.62	18.70	-12	14,385	-0.08%
2020/04/17	17	18.90	16	18.90	18.70	1	14,279	0.01%
2020/04/16	3	18.75	37	18.74	18.85	-34	14,118	-0.24%
2020/04/15	0	0.00	26	18.76	18.85	-26	13,974	-0.19%
2020/04/14	4	18.60	26	18.55	18.55	-22	13,737	-0.16%
2020/04/13	2	18.35	0	0.00	18.35	2	13,580	0.01%
2020/04/10	9	18.28	0	0.00	18.30	9	13,588	0.07%
2020/04/09	0	0.00	1	18.30	18.30	-1	13,617	-0.01%
2020/04/08	23	18.14	6	18.18	18.10	17	13,490	0.13%
2020/04/07	19	18.14	9	18.06	18.10	10	13,391	0.07%
2020/04/06	5	17.95	6	17.96	18.10	-1	13,184	-0.01%
2020/04/01	0	0.00	2	17.60	17.75	-2	12,974	-0.02%
2020/03/31	1	17.70	3	17.93	17.30	-2	12,808	-0.02%
2020/03/30	2	17.28	5	17.33	17.30	-3	12,491	-0.02%
2020/03/27	4	17.38	1	17.60	17.40	3	12,423	0.02%
2020/03/26	11	17.16	2	17.25	17.20	9	12,348	0.07%
2020/03/25	27	17.24	21	17.22	17.15	6	12,456	0.05%
2020/03/24	3	16.55	13	16.50	16.40	-10	12,272	-0.08%
2020/03/23	7	15.70	1	15.80	15.50	6	12,403	0.05%
2020/03/20	9.2	15.92	8	16.23	16.20	1.2	12,425	0.01%
2020/03/19	24	15.77	14	15.38	15.70	10	12,163	0.08%
2020/03/18	2	16.40	3	16.30	16.50	-1	11,735	-0.01%
2020/03/17	9	16.47	27	16.43	16.50	-18	11,487	-0.16%
2020/03/16	12	16.85	1	16.85	16.75	11	11,272	0.10%
2020/03/13	18.2	16.66	226	16.67	17.10	-207.8	11,112	-1.87%	大賣/鉅額交易
2020/03/12	126	17.39	5	17.20	17.20	121	10,597	1.14%	大買/鉅額交易
2020/03/11	1	17.85	0	0.00	17.85	1	10,275	0.01%
2020/03/10	2	17.70	6	17.70	17.90	-4	10,250	-0.04%
2020/03/09	8	17.92	7	17.90	17.90	1	10,060	0.01%
2020/03/06	29	18.05	0	0.00	18.05	29	9,760	0.30%
2020/03/05	12	18.15	0	0.00	18.15	12	9,657	0.12%
2020/03/04	0	0.00	5	18.10	18.20	-5	9,640	-0.05%
2020/03/03	6	18.28	0	0.00	18.15	6	9,605	0.06%
2020/03/02	18	18.18	3	18.10	18.10	15	9,672	0.16%
2020/02/27	2	18.25	6	18.28	18.45	-4	10,656	-0.04%
2020/02/26	2	18.15	1	18.30	18.40	1	10,624	0.01%
2020/02/25	2	18.20	1	18.15	18.20	1	10,569	0.01%
2020/02/24	2	18.33	0	0.00	18.30	2	10,610	0.02%
2020/02/21	0	0.00	21	18.50	18.45	-21	10,687	-0.20%
2020/02/20	5	18.36	10	18.35	18.40	-5	10,780	-0.05%
2020/02/18	8	18.35	0	0.00	18.40	8	10,882	0.07%
2020/02/17	10	18.50	0	0.00	18.55	10	10,889	0.09%
2020/02/14	30	18.58	4	18.64	18.55	26	10,987	0.24%
2020/02/13	1	18.55	0	0.00	18.50	1	11,123	0.01%
2020/02/12	21.1	18.50	0	0.00	18.55	21.1	11,234	0.19%
2020/02/11	3	18.40	0	0.00	18.40	3	11,281	0.03%
2020/02/10	5	18.40	0	0.00	18.40	5	11,380	0.04%
2020/02/07	1	18.50	2	18.50	18.55	-1	11,651	-0.01%
2020/02/06	0	0.00	1	18.50	18.60	-1	12,424	-0.01%
2020/02/04	4	18.25	0	0.00	18.40	4	12,713	0.03%
2020/02/03	3	18.05	5	18.10	18.15	-2	12,822	-0.02%
2020/01/31	23	18.44	40	18.40	18.35	-17	12,770	-0.13%
2020/01/30	17	18.36	17	18.29	18.35	0	12,702	0.00%
2020/01/20	15	19.16	32	19.14	19.10	-17	12,399	-0.14%
2020/01/17	0	0.00	6	18.99	19.00	-6	12,351	-0.05%
2020/01/16	22	18.90	0	0.00	18.95	22	12,359	0.18%
2020/01/15	1	18.95	105	19.00	19.00	-104	12,507	-0.83%	大賣/鉅額交易
2020/01/14	5	18.85	4	18.90	18.95	1	12,613	0.01%
2020/01/13	0	0.00	6	18.84	18.90	-6	12,635	-0.05%
2020/01/10	13	18.79	5	18.80	18.75	8	12,688	0.06%
2020/01/09	0	0.00	40	18.76	18.80	-40	12,872	-0.31%
2020/01/08	16	18.65	0	0.00	18.60	16	13,033	0.12%
2020/01/07	12	18.75	10	18.75	18.75	2	13,095	0.02%
2020/01/06	0	0.00	42	18.85	18.90	-42	13,147	-0.32%
2020/01/02	3	18.85	3	18.90	18.85	0	13,254	0.00%
2019/12/30	0	0.00	5	18.95	18.95	-5	13,279	-0.04%
2019/12/27	2	18.95	1	19.00	19.00	1	13,303	0.01%
2019/12/26	0	0.00	4	18.95	19.00	-4	13,305	-0.03%
2019/12/25	3	19.00	4	19.00	18.95	-1	13,347	-0.01%
2019/12/23	5	19.00	0	0.00	19.00	5	13,349	0.04%
2019/12/20	2	18.90	18	18.95	19.00	-16	13,328	-0.12%
2019/12/19	1	18.90	1	18.90	18.95	0	13,215	0.00%
2019/12/18	24	18.90	3	19.00	19.00	21	13,142	0.16%
2019/12/17	0	0.00	2	18.90	19.00	-2	12,963	-0.02%
2019/12/16	3	18.83	0	0.00	18.85	3	12,788	0.02%
2019/12/13	0	0.00	7	18.85	18.85	-7	12,756	-0.05%
2019/12/11	9	18.64	0	0.00	18.70	9	12,643	0.07%
2019/12/10	2	18.70	0	0.00	18.75	2	12,621	0.02%
2019/12/09	0	0.00	10	18.85	18.90	-10	12,554	-0.08%
2019/12/06	1	18.95	5	18.85	18.85	-4	12,692	-0.03%
2019/12/05	0	0.00	5	18.87	18.90	-5	12,656	-0.04%
2019/12/04	0	0.00	1	18.85	18.85	-1	12,621	-0.01%
2019/12/03	10	18.80	10	18.65	18.80	0	12,693	0.00%
2019/12/02	5	18.67	0	0.00	18.70	5	12,720	0.04%
2019/11/29	0	0.00	7	18.75	18.80	-7	12,669	-0.06%
2019/11/28	5	18.80	5	18.86	18.90	0	12,702	0.00%
2019/11/27	3	18.75	0	0.00	18.70	3	12,805	0.02%
2019/11/26	14	18.83	24	18.96	18.75	-10	12,767	-0.08%
2019/11/25	2	18.83	20	18.88	18.90	-18	11,634	-0.15%
2019/11/21	26.1	18.87	0	0.00	18.90	26.1	11,761	0.22%
2019/11/20	0	0.00	13	19.00	19.00	-13	11,701	-0.11%
2019/11/19	6	18.88	10	18.90	18.90	-4	11,818	-0.03%
2019/11/18	8	18.70	14	18.73	18.90	-6	11,891	-0.05%
2019/11/15	45	18.57	7	18.60	18.55	38	11,897	0.32%
2019/11/14	4	18.50	1.1	18.50	18.50	3	11,920	0.02%
2019/11/13	6	18.33	100	18.35	18.30	-94	12,032	-0.78%
2019/11/12	25	18.44	10	18.44	18.45	15	12,326	0.12%
2019/11/11	6.1	18.70	1	18.70	18.65	5.1	12,307	0.04%
2019/11/08	13	18.79	1	18.75	18.80	12	12,197	0.10%
2019/11/07	3	18.70	10	18.75	18.70	-7	12,095	-0.06%
2019/11/06	111	18.84	0	0.00	18.70	111	11,995	0.93%	大買/鉅額交易
2019/11/05	63	18.97	19	19.03	19.05	44	11,818	0.37%
2019/11/04	1	18.25	12	18.32	18.50	-11	11,147	-0.10%
2019/11/01	4	18.16	0	0.00	18.20	4	11,000	0.04%
2019/10/31	4	18.15	1	18.20	18.20	3	11,039	0.03%
2019/10/29	0	0.00	2	18.20	18.25	-2	10,925	-0.02%
2019/10/28	1	18.35	1	18.35	18.30	0	10,823	0.00%
2019/10/25	0	0.00	10	18.25	18.30	-10	10,722	-0.09%
2019/10/24	2	18.30	4	18.24	18.25	-2	10,714	-0.02%
2019/10/23	11.1	18.20	109	18.35	18.25	-97.9	10,716	-0.91%	大賣/
2019/10/22	7.1	18.23	7	18.19	18.10	0.1	10,629	0.00%
2019/10/21	20	18.08	3	18.07	18.10	17	10,523	0.16%
2019/10/18	26	17.95	11	17.98	17.90	15	10,529	0.14%
2019/10/17	6	17.82	1	17.80	17.90	5	10,518	0.05%
2019/10/16	1.1	17.85	0	0.00	17.85	1.1	10,294	0.01%
2019/10/15	8	17.79	0	0.00	17.80	8	10,153	0.08%
2019/10/14	22	17.94	18	17.90	17.90	4	10,099	0.04%
2019/10/09	23	17.75	1	17.70	17.70	22	10,220	0.22%
2019/10/08	1	17.95	1	17.95	17.85	0	10,332	0.00%
2019/10/07	16	17.79	0	0.00	17.80	16	10,323	0.15%
2019/10/04	18	17.88	0	0.00	17.90	18	10,315	0.17%
2019/10/03	21	17.83	0	0.00	17.90	21	10,373	0.20%
2019/10/02	9	17.94	0	0.00	17.95	9	10,382	0.09%
2019/10/01	5	18.10	2	18.10	18.10	3	10,359	0.03%
2019/09/27	5	17.94	0	0.00	17.90	5	10,344	0.05%
2019/09/26	11	18.17	0	0.00	18.05	11	10,328	0.11%
2019/09/25	2	18.15	2	18.15	18.10	0	10,315	0.00%
2019/09/24	2	18.40	5	18.35	18.30	-3	10,386	-0.03%
2019/09/23	1	18.10	0	0.00	18.15	1	10,332	0.01%
2019/09/20	1	18.05	16	18.05	18.05	-15	10,415	-0.14%
2019/09/19	5	18.21	0	0.00	18.20	5	10,277	0.05%
2019/09/18	1	18.25	0	0.00	18.30	1	10,329	0.01%
2019/09/17	0	0.00	10	18.30	18.30	-10	10,361	-0.10%
2019/09/16	0	0.00	14	18.26	18.35	-14	10,594	-0.13%
2019/09/12	3	18.28	21	18.29	18.40	-18	10,709	-0.17%
2019/09/11	0	0.00	1	18.15	18.20	-1	10,735	-0.01%
2019/09/10	1	18.15	0	0.00	18.10	1	10,699	0.01%
2019/09/09	2	18.15	0	0.00	18.25	2	10,562	0.02%
2019/09/06	6	18.18	1	18.15	18.20	5	10,503	0.05%
2019/09/05	2	18.15	2	18.15	18.10	0	10,408	0.00%
2019/09/04	8	17.88	3	17.98	18.00	5	10,261	0.05%
2019/09/03	21	18.07	3	18.02	17.90	18	10,260	0.18%
2019/09/02	0	0.00	1	17.95	18.05	-1	10,403	-0.01%
2019/08/30	21	17.88	2.1	17.88	17.95	18.9	10,282	0.18%
2019/08/29	2.2	17.66	3	17.62	17.80	-0.8	10,150	-0.01%
2019/08/28	13	17.60	4	17.60	17.65	9	10,077	0.09%
2019/08/27	5	17.61	2	17.63	17.60	3	10,051	0.03%
2019/08/26	4	17.54	0	0.00	17.50	4	10,022	0.04%
2019/08/23	1	17.70	0	0.00	17.70	1	10,014	0.01%
2019/08/22	133	17.43	1	17.60	17.50	132	10,016	1.32%	大買/鉅額交易
2019/08/21	6	17.63	1	17.70	17.55	5	10,063	0.05%
2019/08/20	111	17.75	0	0.00	17.65	111	9,838	1.13%	大買/鉅額交易
2019/08/19	5	17.80	2	18.05	17.80	3	9,671	0.03%
2019/08/16	4	17.71	61	17.80	17.85	-57	9,614	-0.59%
2019/08/15	23	17.73	4	17.80	17.65	19	9,373	0.20%
2019/08/14	16	18.32	35	18.25	18.15	-19	9,001	-0.21%
2019/08/13	4	18.43	0	0.00	18.45	4	8,776	0.05%
2019/08/12	2	18.45	2	18.55	18.55	0	8,830	0.00%
2019/08/08	4	18.53	0	0.00	18.60	4	8,871	0.05%
2019/08/06	3	18.23	0	0.00	18.55	3	9,133	0.03%
2019/08/05	3	18.63	0	0.00	18.60	3	9,144	0.03%
2019/08/02	6	18.83	150	18.80	18.85	-144	9,185	-1.57%	大賣/鉅額交易
2019/08/01	1	19.00	10	19.00	18.95	-9	9,134	-0.10%
2019/07/31	7	19.08	5	19.05	19.10	2	9,115	0.02%
2019/07/30	2	19.23	0	0.00	19.25	2	9,084	0.02%
2019/07/29	7	19.10	4	19.15	19.25	3	9,269	0.03%
2019/07/26	1	19.20	1	19.15	19.15	0	9,295	0.00%
2019/07/25	1	19.35	1	19.30	19.45	0	9,238	0.00%
2019/07/23	2	19.20	2	19.20	19.25	0	9,258	0.00%
2019/07/22	7	19.03	0	0.00	19.05	7	9,252	0.08%
2019/07/19	3	19.27	0	0.00	19.20	3	9,203	0.03%
2019/07/18	5	19.25	0	0.00	19.30	5	9,223	0.05%
2019/07/17	34	19.42	0	0.00	19.30	34	9,302	0.37%
2019/07/16	61	19.43	5	19.50	19.50	56	9,336	0.60%
2019/07/15	3	19.38	20	19.40	19.45	-17	9,360	-0.18%
2019/07/12	14	20.46	2	20.48	20.45	12	9,324	0.13%
2019/07/11	17	20.36	6	20.40	20.35	11	9,311	0.12%
2019/07/10	12	20.21	0	0.00	20.25	12	9,354	0.13%
2019/07/09	14	20.28	0	0.00	20.30	14	9,387	0.15%
2019/07/08	4	20.34	0	0.00	20.30	4	9,347	0.04%
2019/07/04	1	20.45	0	0.00	20.55	1	9,477	0.01%
2019/07/03	3	20.52	2	20.40	20.45	1	9,512	0.01%
2019/07/02	2	20.55	10	20.54	20.60	-8	9,677	-0.08%
2019/07/01	25	20.54	53	20.53	20.50	-28	9,702	-0.29%
2019/06/28	0	0.00	5	20.35	20.35	-5	9,609	-0.05%
2019/06/27	2	20.25	3	20.28	20.25	-1	9,603	-0.01%
2019/06/26	4	20.10	2	20.15	20.20	2	9,611	0.02%
2019/06/25	5	20.09	3	20.20	20.00	2	9,611	0.02%
2019/06/24	1	20.15	3	20.10	20.15	-2	9,640	-0.02%
2019/06/21	1	20.10	17	20.20	20.15	-16	9,617	-0.17%
2019/06/19	4	19.96	29	19.96	20.00	-25	9,485	-0.26%
2019/06/17	2	19.80	0	0.00	19.80	2	9,375	0.02%
2019/06/11	0	0.00	5	19.91	19.95	-5	9,714	-0.05%
2019/06/10	0	0.00	55	19.85	19.85	-55	9,677	-0.57%
2019/06/05	7	19.70	12	19.67	19.60	-5	9,583	-0.05%
2019/06/04	2	19.60	3	19.53	19.50	-1	9,617	-0.01%
2019/06/03	1	19.40	7	19.50	19.45	-6	9,660	-0.06%
2019/05/31	10	19.60	51	19.59	19.65	-41	9,709	-0.42%
2019/05/30	6	19.22	1	19.25	19.40	5	9,586	0.05%
2019/05/28	3	19.10	2	19.13	19.05	1	10,020	0.01%
2019/05/27	2	19.05	0	0.00	19.05	2	10,087	0.02%
2019/05/24	3	19.03	2	19.00	19.00	1	10,163	0.01%
2019/05/23	2	19.05	2	18.90	19.00	0	10,196	0.00%
2019/05/22	1	19.00	3	19.00	18.95	-2	10,146	-0.02%
2019/05/21	2	18.95	0	0.00	18.95	2	10,273	0.02%
2019/05/20	3.5	18.79	0	0.00	18.85	3.5	10,214	0.03%
2019/05/17	3	18.77	2	18.85	18.80	1	10,205	0.01%
2019/05/16	6	18.81	2	18.85	18.75	4	10,203	0.04%
2019/05/15	3	18.85	0	0.00	18.85	3	10,200	0.03%
2019/05/14	9	18.88	1	18.80	19.10	8	10,188	0.08%
2019/05/13	15	19.20	0	0.00	19.20	15	10,044	0.15%
2019/05/09	8	19.48	14	19.44	19.35	-6	10,223	-0.06%
2019/05/08	2	19.65	0	0.00	19.65	2	10,250	0.02%
2019/05/07	1	19.75	7	19.71	19.90	-6	10,474	-0.06%
2019/05/06	10	19.61	0	0.00	19.60	10	10,626	0.09%
2019/05/03	2	19.90	18	19.98	20.00	-16	10,420	-0.15%
2019/05/02	26	19.95	0	0.00	19.90	26	10,420	0.25%
2019/04/30	0	0.00	2	19.75	19.95	-2	10,445	-0.02%
2019/04/29	3	19.80	14	19.85	19.90	-11	10,433	-0.11%
2019/04/26	4	19.74	0	0.00	19.85	4	10,405	0.04%
2019/04/24	10	19.80	9	19.83	19.85	1	10,465	0.01%
2019/04/23	0	0.00	0.1	19.75	19.70	-0.1	10,416	0.00%
2019/04/22	0	0.00	1	19.75	19.70	-1	10,346	-0.01%
2019/04/19	7	19.65	7	19.62	19.60	0	10,338	0.00%
2019/04/18	6	19.58	3	19.52	19.60	3	10,344	0.03%
2019/04/17	1	19.50	4	19.48	19.50	-3	10,327	-0.03%
2019/04/15	2	19.40	2	19.45	19.45	0	10,097	0.00%
2019/04/12	5	19.34	0	0.00	19.25	5	10,076	0.05%
2019/04/11	3	19.37	0	0.00	19.35	3	10,102	0.03%
2019/04/10	1	19.55	4	19.48	19.55	-3	10,053	-0.03%
2019/04/08	13	19.36	9	19.42	19.50	4	9,935	0.04%
2019/04/02	0	0.00	6	19.10	19.10	-6	9,683	-0.06%
2019/04/01	0	0.00	5	19.10	19.05	-5	9,660	-0.05%
2019/03/29	0	0.00	6	18.99	19.15	-6	9,531	-0.06%
2019/03/28	0	0.00	2	18.95	19.00	-2	9,485	-0.02%
2019/03/27	0	0.00	2	19.03	19.00	-2	9,500	-0.02%
2019/03/26	0.5	18.90	0	0.00	18.90	0.5	9,466	0.01%
2019/03/25	8	18.71	0	0.00	18.85	8	9,456	0.08%
2019/03/22	0	0.00	6	19.08	19.10	-6	9,221	-0.07%
2019/03/21	0	0.00	6	19.01	19.00	-6	9,203	-0.07%
2019/03/19	0	0.00	3	19.05	19.00	-3	9,244	-0.03%
2019/03/18	0	0.00	1	19.00	19.00	-1	9,209	-0.01%
2019/03/15	6	18.75	0	0.00	18.75	6	9,342	0.06%
2019/03/14	5	18.80	0	0.00	18.80	5	9,137	0.05%
2019/03/12	6	18.76	1	18.80	18.80	5	9,302	0.05%
2019/02/27	0	0.00	9	19.01	19.10	-9	9,392	-0.10%
2019/02/26	7	18.86	63	18.67	18.80	-56	9,065	-0.62%
2019/02/25	4	18.35	15	18.38	18.45	-11	8,678	-0.13%
2019/02/22	1	18.30	1	18.30	18.35	0	8,646	0.00%
2019/02/20	2	18.23	0	0.00	18.30	2	8,696	0.02%
2019/02/19	22	18.30	0	0.00	18.30	22	8,623	0.26%
2019/02/18	2	18.20	1	18.25	18.20	1	8,650	0.01%
2019/02/15	17	18.10	2	18.25	18.10	15	8,676	0.17%
2019/02/14	18	18.28	3	18.20	18.15	15	8,603	0.17%
2019/02/13	27	18.29	12	18.25	18.35	15	8,586	0.17%
2019/02/12	3	18.43	0	0.00	18.45	3	8,516	0.04%
2019/02/11	4	18.41	3	18.42	18.50	1	8,457	0.01%
2019/01/30	0	0.00	0	18.20	18.20	0	8,245	0.00%
2019/01/29	3	18.02	0	0.00	18.10	3	8,079	0.04%
2019/01/28	2	17.90	7	18.04	18.10	-5	7,968	-0.06%
2019/01/25	0	0.00	10	17.83	17.80	-10	7,712	-0.13%
2019/01/24	2	17.60	0	0.00	17.65	2	7,551	0.03%
2019/01/23	15	17.56	1	17.60	17.60	14	7,638	0.18%
2019/01/15	2	17.50	0	0.00	17.50	2	7,662	0.03%
2019/01/14	8	17.50	1	17.60	17.55	7	7,653	0.09%
2019/01/11	0	0.00	2	17.60	17.60	-2	7,776	-0.03%
2019/01/10	1	17.50	0	0.00	17.55	1	7,861	0.01%
2019/01/09	2	17.55	6	17.58	17.60	-4	7,801	-0.05%
2019/01/07	3	17.30	6	17.43	17.45	-3	7,819	-0.04%
2019/01/04	6	17.15	0	0.00	17.10	6	7,823	0.08%
2018/12/21	2	17.43	4	17.40	17.40	-2	8,369	-0.02%
2018/12/20	6.1	17.50	27	17.45	17.45	-20.9	8,301	-0.25%
2018/12/19	1	17.55	1	17.60	17.65	0	8,293	0.00%
2018/12/13	0	0.00	1	17.65	17.80	-1	8,436	-0.01%
2018/12/11	1	17.40	0	0.00	17.35	1	8,345	0.01%
2018/12/10	3	17.35	0	0.00	17.30	3	8,338	0.04%
2018/12/07	2	17.53	0	0.00	17.55	2	8,196	0.02%
2018/12/06	8	17.49	4	17.40	17.55	4	8,204	0.05%
2018/12/05	3	17.78	0	0.00	17.80	3	7,978	0.04%
2018/12/03	7	17.93	20	17.88	17.90	-13	7,930	-0.16%
2018/11/29	10	17.65	13	17.66	17.50	-3	7,609	-0.04%
2018/11/27	0	0.00	2	17.60	17.65	-2	7,466	-0.03%
2018/11/26	2	17.55	0	0.00	17.45	2	7,428	0.03%
2018/11/23	0	0.00	2	17.50	17.50	-2	7,428	-0.03%
2018/11/22	0	0.00	1	17.50	17.40	-1	7,448	-0.01%
2018/11/16	0	0.00	2	17.65	17.70	-2	7,947	-0.03%
2018/11/15	5	17.40	3	17.60	17.60	2	7,937	0.03%
2018/11/14	10	17.35	3	17.50	17.35	7	7,966	0.09%
2018/11/13	1	17.40	0	0.00	17.45	1	7,964	0.01%
2018/11/12	2	17.50	2	17.55	17.55	0	7,977	0.00%
2018/11/09	1	17.35	0	0.00	17.45	1	7,957	0.01%
2018/11/08	2	17.88	3	17.82	17.80	-1	7,919	-0.01%
2018/11/07	2	17.80	12	17.75	17.85	-10	7,877	-0.13%
2018/11/06	2	17.55	1	17.50	17.45	1	7,924	0.01%
2018/11/05	2	17.30	1	17.25	17.50	1	8,001	0.01%
2018/11/02	2	17.30	2	17.30	17.35	0	8,043	0.00%
2018/11/01	1	17.15	5	17.19	17.20	-4	8,172	-0.05%
2018/10/30	2	16.80	2	16.80	16.85	0	8,051	0.00%
2018/10/29	5	16.85	0	0.00	16.90	5	8,124	0.06%
2018/10/26	8	16.76	1	16.80	16.75	7	8,220	0.09%
2018/10/25	1	16.80	0	0.00	16.85	1	8,255	0.01%
2018/10/24	9	16.99	0	0.00	17.00	9	8,291	0.11%
2018/10/23	9	17.11	3	17.07	17.05	6	8,272	0.07%
2018/10/22	15	17.16	2	17.25	17.10	13	8,235	0.16%
2018/10/19	3	17.10	5	17.12	17.15	-2	8,188	-0.02%
2018/10/18	3	17.18	0	0.00	17.20	3	8,116	0.04%
2018/10/17	15	17.50	0	0.00	17.45	15	8,199	0.18%
2018/10/16	8	17.50	0	0.00	17.35	8	8,387	0.10%
2018/10/12	1	17.25	0	0.00	17.65	1	8,395	0.01%
2018/10/11	6	17.53	0	0.00	17.45	6	8,529	0.07%
2018/10/09	2	18.45	0	0.00	18.45	2	8,235	0.02%
2018/10/08	3	18.60	0	0.00	18.55	3	8,276	0.04%
2018/10/05	4	18.53	0	0.00	18.50	4	8,319	0.05%
2018/10/04	10	18.65	0	0.00	18.60	10	8,239	0.12%
2018/10/02	4	18.80	0	0.00	18.85	4	8,303	0.05%
2018/10/01	2	19.03	5	19.04	19.05	-3	8,340	-0.04%
2018/09/28	2	18.95	0	0.00	18.95	2	8,335	0.02%
2018/09/27	0	0.00	1	18.90	19.00	-1	8,274	-0.01%
2018/09/25	1	18.70	0	0.00	18.70	1	8,276	0.01%
2018/09/21	5	18.77	0	0.00	18.80	5	8,301	0.06%
2018/09/20	3	18.85	1	18.85	18.90	2	8,244	0.02%
2018/09/17	5	18.85	1	18.90	18.90	4	8,446	0.05%
2018/09/13	1	18.65	0	0.00	18.80	1	8,637	0.01%
2018/09/12	1	18.65	0	0.00	18.75	1	8,752	0.01%
2018/09/11	4	18.68	1	18.75	18.75	3	8,965	0.03%
2018/09/10	2	18.75	0	0.00	18.65	2	9,576	0.02%
2018/09/07	5	18.89	8	18.92	18.95	-3	9,644	-0.03%
2018/09/06	0	0.00	2	19.00	19.05	-2	9,639	-0.02%
2018/09/05	5	19.07	1	19.10	19.00	4	9,722	0.04%
2018/09/04	2	19.30	2	19.25	19.30	0	9,746	0.00%
2018/09/03	4	19.30	5	19.23	19.25	-1	9,787	-0.01%
2018/08/29	2	19.20	2	19.08	19.20	0	9,937	0.00%
2018/08/28	0	0.00	3	19.18	19.20	-3	10,043	-0.03%
2018/08/27	7	19.19	1	19.25	19.15	6	9,975	0.06%
2018/08/24	7	18.96	7	18.99	19.05	0	10,183	0.00%
2018/08/23	1	18.55	1	18.65	18.65	0	9,863	0.00%
2018/08/22	4	18.66	0	0.00	18.65	4	9,795	0.04%
2018/08/21	5	18.66	0	0.00	18.70	5	9,717	0.05%
2018/08/20	2	18.75	0	0.00	18.60	2	9,674	0.02%
2018/08/15	7	18.79	7	18.79	18.75	0	9,603	0.00%
2018/08/13	5	18.81	0	0.00	18.75	5	9,580	0.05%
2018/08/10	4	18.98	2	19.00	18.90	2	9,501	0.02%
2018/08/09	2	18.95	0	0.00	19.00	2	9,414	0.02%
2018/08/08	10	19.15	0	0.00	19.15	10	9,413	0.11%
2018/08/02	0	0.00	1	19.20	19.00	-1	9,934	-0.01%
2018/08/01	3	19.08	12	19.15	19.15	-9	9,911	-0.09%
2018/07/27	1	18.80	3	18.85	18.85	-2	9,633	-0.02%
2018/07/23	2	18.95	14	18.96	18.95	-12	9,831	-0.12%
2018/07/20	11	19.87	2	19.90	19.85	9	9,736	0.09%
2018/07/19	2	19.80	20	19.80	19.85	-18	9,541	-0.19%
2018/07/18	3	19.68	6	19.78	19.80	-3	9,519	-0.03%
2018/07/17	2	19.60	3	19.68	19.65	-1	9,464	-0.01%
2018/07/16	20	19.55	0	0.00	19.50	20	9,272	0.22%
2018/07/13	4	19.43	4	19.48	19.40	0	9,235	0.00%
2018/07/12	2	19.30	0	0.00	19.30	2	9,145	0.02%
2018/07/11	0	0.00	1	19.20	19.25	-1	9,136	-0.01%
2018/07/06	6	18.88	0	0.00	18.80	6	9,303	0.06%
2018/07/05	3	18.97	0	0.00	18.90	3	9,255	0.03%
2018/07/03	0	0.00	1	18.95	18.95	-1	9,544	-0.01%
2018/07/02	1	19.10	1	19.00	19.00	0	9,607	0.00%
2018/06/29	1	19.10	0	0.00	19.20	1	9,537	0.01%
2018/06/28	3	18.98	0	0.00	18.95	3	9,424	0.03%
2018/06/25	6	19.28	104	19.34	19.20	-98	9,177	-1.07%	大賣/
2018/06/22	3	19.25	0	0.00	19.25	3	9,052	0.03%
2018/06/20	101	19.55	1	19.60	19.55	100	8,960	1.12%	大買/
2018/06/19	1	19.55	1	19.55	19.60	0	8,889	0.00%
2018/06/15	7	19.53	0	0.00	19.85	7	8,709	0.08%
2018/06/14	1	19.70	0	0.00	19.60	1	8,385	0.01%
2018/06/12	2	19.83	0	0.00	19.80	2	8,365	0.02%
2018/06/11	0	0.00	2	20.05	19.95	-2	8,321	-0.02%
2018/06/07	1	20.00	2	20.08	20.10	-1	8,253	-0.01%
2018/06/06	6	19.80	0	0.00	20.00	6	8,225	0.07%
2018/06/05	1	19.75	0	0.00	19.80	1	8,152	0.01%
2018/06/04	1	19.80	0	0.00	19.75	1	8,082	0.01%
2018/05/31	1	19.80	3	19.75	19.70	-2	8,012	-0.02%
2018/05/30	2	19.80	0	0.00	19.75	2	7,769	0.03%
2018/05/29	0	0.00	2	20.05	20.05	-2	7,812	-0.03%
2018/05/24	3	19.80	0	0.00	19.80	3	8,043	0.04%
2018/05/23	2	19.95	0	0.00	19.80	2	8,190	0.02%
2018/05/22	0	0.00	2	19.85	19.85	-2	8,334	-0.02%
2018/05/21	0	0.00	3	19.98	19.90	-3	8,454	-0.04%
2018/05/18	4	19.93	0	0.00	19.85	4	8,517	0.05%
2018/05/17	4	19.85	1	20.10	19.85	3	8,628	0.03%
2018/05/16	1	19.85	0	0.00	20.05	1	8,686	0.01%
2018/05/11	0	0.00	4	20.13	20.20	-4	9,149	-0.04%
2018/05/10	0	0.00	1	19.70	19.80	-1	9,003	-0.01%
2018/05/08	0	0.00	5	19.24	19.35	-5	8,695	-0.06%
2018/05/07	3	19.18	0	0.00	19.15	3	8,732	0.03%
2018/05/04	5	19.25	0	0.00	19.20	5	8,783	0.06%
2018/05/03	8	19.32	0	0.00	19.25	8	8,958	0.09%
2018/04/30	4	19.41	0	0.00	19.40	4	9,315	0.04%
2018/04/23	2	19.65	0	0.00	19.80	2	9,066	0.02%
2018/04/20	2	19.68	0	0.00	19.90	2	9,074	0.02%
2018/04/18	1	19.65	0	0.00	19.55	1	9,052	0.01%
2018/04/17	1	19.60	0	0.00	19.60	1	9,185	0.01%
2018/04/16	1	19.80	0	0.00	19.70	1	9,153	0.01%
2018/04/13	8	19.95	2	19.90	19.95	6	9,155	0.07%
2018/04/10	1	19.50	2	19.50	19.55	-1	9,028	-0.01%
2018/04/09	2	19.73	0	0.00	19.55	2	8,998	0.02%
2018/04/02	1	20.05	0	0.00	20.00	1	8,824	0.01%
2018/03/30	1	19.95	0	0.00	19.80	1	8,876	0.01%
2018/03/29	10	19.90	0	0.00	19.85	10	8,787	0.11%
2018/03/27	0	0.00	2	20.10	20.05	-2	8,714	-0.02%
2018/03/23	4	19.84	0	0.00	19.90	4	8,700	0.05%
2018/03/22	2	20.20	2	20.15	20.15	0	8,694	0.00%
2018/03/20	5	20.35	0	0.00	20.25	5	8,761	0.06%
2018/03/19	0	0.00	3	20.83	20.95	-3	8,526	-0.04%
2018/03/16	2	20.50	1	20.85	20.80	1	8,497	0.01%
2018/03/15	2	20.70	0	0.00	20.60	2	8,391	0.02%
2018/03/14	1	20.70	2	20.65	20.80	-1	8,400	-0.01%
2018/03/12	1	20.75	6	20.59	20.65	-5	8,523	-0.06%
2018/03/08	0	0.00	5	20.35	20.35	-5	8,510	-0.06%
2018/03/07	2	20.20	0	0.00	20.30	2	8,536	0.02%
2018/03/05	1	20.05	2	20.15	20.10	-1	8,948	-0.01%
2018/03/02	0	0.00	1	19.95	20.00	-1	8,935	-0.01%
2018/03/01	1	20.10	0	0.00	20.25	1	8,997	0.01%
2018/02/27	2	20.15	0	0.00	20.10	2	8,903	0.02%
2018/02/23	2	20.15	7	20.04	20.30	-5	8,758	-0.06%
2018/02/22	7	19.81	5	20.10	19.80	2	8,689	0.02%
2018/02/21	0	0.00	13	20.18	20.20	-13	8,691	-0.15%
2018/02/12	3	19.93	0	0.00	19.75	3	8,700	0.03%
2018/02/09	29	19.71	0	0.00	19.85	29	8,770	0.33%
2018/02/08	2	20.20	0	0.00	19.95	2	8,772	0.02%
2018/02/07	0	0.00	2	20.33	20.10	-2	8,787	-0.02%
2018/02/06	17	20.11	15	20.15	19.80	2	8,814	0.02%
2018/02/05	11	20.95	0	0.00	20.90	11	8,541	0.13%
2018/02/02	4	21.35	0	0.00	21.40	4	8,838	0.05%
2018/01/31	0	0.00	10	21.65	21.70	-10	9,034	-0.11%
2018/01/30	2	21.50	0	0.00	21.35	2	8,911	0.02%
2018/01/29	6	21.55	10	21.60	21.70	-4	8,862	-0.05%
2018/01/26	16	21.84	0	0.00	21.40	16	8,834	0.18%
2018/01/25	0	0.00	11	21.49	21.80	-11	8,693	-0.13%
2018/01/24	0	0.00	1	20.70	20.90	-1	8,270	-0.01%
2018/01/23	0	0.00	1	20.85	20.85	-1	8,710	-0.01%
2018/01/22	11	20.74	0	0.00	20.80	11	8,832	0.12%
2018/01/19	0.9	20.85	3	20.87	20.95	-2.1	8,918	-0.02%
2018/01/17	5	20.75	0	0.00	20.80	5	8,968	0.06%
2018/01/15	2	20.50	0	0.00	20.45	2	8,988	0.02%
2018/01/12	11	20.50	1	20.45	20.60	10	9,018	0.11%
2018/01/11	7	20.41	0	0.00	20.30	7	8,971	0.08%
2018/01/10	1	20.65	0	0.00	20.75	1	8,930	0.01%
2018/01/05	2	20.95	0	0.00	21.10	2	9,232	0.02%
2018/01/02	3	21.17	1	21.15	21.10	2	9,509	0.02%