中信金 (2891)-台灣企銀-嘉義券商分點個股進出

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

中信金

(2891)

可現股當沖

股價
37.45
漲跌
▲1.35
漲幅
+3.74%
成交量
76,460張
產業
上市金融類股
2804人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

中信金 (2891)籌碼相關－台灣企銀-嘉義券商分點個股進出

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

台灣企銀-嘉義券商分點個股進出
台灣企銀-嘉義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
2024/05/10	1	36.40	2	36.60	37.45	-1	48,995	0.00%
2024/05/09	0	0.00	2	36.25	36.10	-2	48,450	0.00%
2024/05/08	7	36.33	4	36.39	36.40	3	48,077	0.01%
2024/05/07	4	36.24	24	36.10	36.00	-20	47,221	-0.04%
2024/05/06	0	0.00	16	35.61	36.10	-16	46,134	-0.03%
2024/05/03	1	34.60	26	34.71	34.75	-25	45,570	-0.05%
2024/05/02	25	34.12	7	34.48	34.10	18	44,425	0.04%
2024/04/30	0	0.00	2	34.83	34.10	-2	43,849	0.00%
2024/04/29	19	34.25	52.3	34.09	34.25	-33.3	42,804	-0.08%
2024/04/26	10	31.28	0	0.00	31.15	10	40,402	0.02%
2024/04/25	6	31.00	0	0.00	31.00	6	40,831	0.01%
2024/04/24	30	31.49	5	32.05	31.45	25	41,070	0.06%
2024/04/23	0	0.00	11	31.70	31.55	-11	41,790	-0.03%
2024/04/22	15	31.28	2	31.43	31.35	13	42,071	0.03%
2024/04/18	0	0.00	1	31.70	31.70	-1	41,147	0.00%
2024/04/15	0	0.00	1	32.05	31.95	-1	40,429	0.00%
2024/04/08	0	0.00	0.1	32.07	32.05	-0.1	41,979	0.00%
2024/04/03	2	31.75	0	0.00	31.45	2	41,810	0.00%
2024/04/01	6	32.44	2	31.65	31.65	4	41,763	0.01%
2024/03/27	0	0.00	6	32.29	32.60	-6	39,833	-0.02%
2024/03/26	0	31.90	0.9	31.70	31.80	-0.9	39,715	0.00%
2024/03/25	0	31.85	0	0.00	31.70	0	40,159	0.00%
2024/03/22	0	0.00	3.4	32.01	31.90	-3.4	40,539	-0.01%
2024/03/18	0	0.00	0.1	31.35	31.50	-0.1	40,987	0.00%
2024/03/15	0	0.00	1	31.15	31.75	-1	41,028	0.00%
2024/03/14	3	32.10	6	32.00	32.00	-3	40,281	-0.01%
2024/03/13	1	31.85	22.4	31.21	31.85	-21.4	40,118	-0.05%
2024/03/12	1	30.30	0	0.00	30.45	1	38,730	0.00%
2024/03/11	0	0.00	8	30.14	30.30	-8	38,819	-0.02%
2024/03/08	0	0.00	5	30.08	30.20	-5	38,852	-0.01%
2024/03/07	0	0.00	23	29.53	29.80	-23	38,308	-0.06%
2024/03/06	0	0.00	26	29.47	29.50	-26	38,080	-0.07%
2024/03/05	10	29.10	0	0.00	29.15	10	38,671	0.03%
2024/03/01	0	29.25	11	29.30	29.05	-11	39,567	-0.03%
2024/02/29	5	29.25	0	0.00	29.40	5	39,774	0.01%
2024/02/27	2	29.10	20.6	29.00	29.00	-18.6	39,506	-0.05%
2024/02/26	0	29.20	32	29.10	29.10	-32	39,708	-0.08%
2024/02/23	1	28.90	0	0.00	28.90	1	39,946	0.00%
2024/02/22	3	29.20	38	29.08	29.30	-35	40,476	-0.09%
2024/02/20	1	28.95	19	28.85	29.00	-18	40,852	-0.04%
2024/02/19	0	0.00	18	28.63	28.70	-18	41,036	-0.04%
2024/02/02	10	28.38	0	0.00	28.30	10	42,121	0.02%
2024/02/01	0	0.00	30	28.62	28.65	-30	41,868	-0.07%
2024/01/31	0	0.00	0.3	28.40	28.45	-0.3	41,496	0.00%
2024/01/30	0	0.00	0.5	28.45	28.40	-0.5	41,448	0.00%
2024/01/29	8	28.45	40	28.53	28.50	-32	41,631	-0.08%
2024/01/26	0	0.00	40	28.48	28.50	-40	42,284	-0.09%
2024/01/23	4	28.10	0	0.00	28.10	4	41,710	0.01%
2024/01/22	0	0.00	22	28.10	28.20	-22	41,516	-0.05%
2024/01/18	5.1	27.50	8	27.80	27.85	-3	41,266	-0.01%
2024/01/17	6	27.55	5	27.73	27.55	1	40,993	0.00%
2024/01/12	1	28.00	1	28.10	28.05	0	40,082	0.00%
2024/01/11	0	0.00	11	28.20	28.35	-11	40,188	-0.03%
2024/01/09	0	0.00	1	28.50	28.10	-1	40,259	0.00%
2024/01/08	5	28.25	1	28.40	28.40	4	40,118	0.01%
2024/01/05	9	28.10	0	0.00	28.10	9	39,708	0.02%
2023/12/29	26	28.10	0	0.00	28.35	26	39,694	0.07%
2023/12/28	0	0.00	5	28.23	28.40	-5	40,119	-0.01%
2023/12/27	0	0.00	8	27.90	28.10	-8	39,994	-0.02%
2023/12/26	0	0.00	5	28.02	28.00	-5	39,736	-0.01%
2023/12/25	6	27.65	0	0.00	27.85	6	39,749	0.02%
2023/12/22	10.1	27.65	0	0.00	27.75	10.1	39,841	0.03%
2023/12/21	0.1	27.75	0	0.00	27.85	0.1	39,823	0.00%
2023/12/20	11	28.03	0	0.00	27.80	11	39,621	0.03%
2023/12/19	1	28.00	0	0.00	28.25	1	39,245	0.00%
2023/12/18	0	0.00	2	28.23	28.25	-2	39,215	-0.01%
2023/12/15	5	28.21	1.3	28.34	28.15	3.7	39,079	0.01%
2023/12/14	0	0.00	8.9	28.06	28.45	-8.9	38,507	-0.02%
2023/12/13	0	0.00	10	27.72	27.95	-10	37,644	-0.03%
2023/12/11	0	0.00	6	27.25	27.40	-6	37,935	-0.02%
2023/12/08	0	0.00	10	27.35	27.50	-10	37,985	-0.03%
2023/12/07	9	26.97	0.2	26.90	26.85	8.8	37,292	0.02%
2023/12/06	10	26.90	0	0.00	27.10	10	37,464	0.03%
2023/12/05	0	0.00	10	26.60	26.75	-10	37,353	-0.03%
2023/12/04	20	26.85	3.1	27.10	26.90	17	37,050	0.05%
2023/12/01	40	26.98	0	0.00	26.95	40	36,998	0.11%
2023/11/30	20	27.05	190	27.00	27.35	-170	36,882	-0.46%	大賣/鉅額交易
2023/11/29	6	26.93	190	27.00	26.85	-184	35,893	-0.51%	大賣/鉅額交易
2023/11/28	0	0.00	14	27.26	27.15	-14	35,403	-0.04%
2023/11/27	0.6	26.90	245	26.75	26.70	-244.4	35,110	-0.70%	大賣/鉅額交易
2023/11/24	4	26.65	5	26.75	26.75	-1	34,855	0.00%
2023/11/23	9	26.81	5	27.05	26.85	4	34,580	0.01%
2023/11/22	1	27.00	15	27.12	27.20	-14	34,138	-0.04%
2023/11/21	0	0.00	15	26.98	27.05	-15	33,878	-0.04%
2023/11/20	0	0.00	5	26.80	26.85	-5	33,355	-0.01%
2023/11/17	5	26.80	0	0.00	26.85	5	33,129	0.02%
2023/11/16	0	0.00	5	26.69	26.85	-5	33,127	-0.02%
2023/11/15	0	0.00	36	26.45	26.80	-36	32,938	-0.11%
2023/11/14	0	0.00	293	25.96	26.15	-293	32,064	-0.91%	大賣/鉅額交易
2023/11/13	0	0.00	8	25.65	25.60	-8	32,148	-0.02%
2023/11/10	0	0.00	1	25.40	25.50	-1	32,748	0.00%
2023/11/09	0	0.00	2	25.25	25.35	-2	33,119	-0.01%
2023/11/08	8	25.15	1	25.20	25.10	7	33,673	0.02%
2023/11/06	5	25.25	0	0.00	25.30	5	33,942	0.01%
2023/11/03	21.1	24.95	5	25.30	25.35	16.1	34,020	0.05%
2023/11/02	0.1	24.60	0	0.00	24.70	0.1	33,840	0.00%
2023/11/01	0.1	24.45	1	24.45	24.35	-0.9	34,213	0.00%
2023/10/31	10.1	24.40	2	24.33	24.35	8.1	35,314	0.02%
2023/10/30	10.1	24.43	0	0.00	24.35	10.1	36,096	0.03%
2023/10/27	0.1	24.60	5	24.55	24.60	-4.9	36,463	-0.01%
2023/10/26	6.1	24.36	0	0.00	24.35	6.1	36,899	0.02%
2023/10/25	0.1	24.65	0	0.00	24.65	0.1	36,740	0.00%
2023/10/24	14.1	24.40	15	24.35	24.45	-0.9	36,657	0.00%
2023/10/23	0.1	24.65	63	24.57	24.35	-62.9	36,617	-0.17%
2023/10/20	3.1	24.53	0	0.00	24.65	3.1	36,642	0.01%
2023/10/19	2	24.88	1	25.10	24.85	1	36,495	0.00%
2023/10/18	20	25.00	0	0.00	25.15	20	36,784	0.05%
2023/10/17	10	25.25	1	25.10	25.15	9	36,806	0.02%
2023/10/16	8	25.11	8	25.05	25.35	0	37,220	0.00%
2023/10/12	0	0.00	201	25.05	25.20	-201	38,011	-0.53%	大賣/鉅額交易
2023/10/11	6	24.77	205	24.75	24.90	-199	37,994	-0.52%	大賣/鉅額交易
2023/10/05	0	0.00	305	23.90	24.10	-305	37,413	-0.82%	大賣/鉅額交易
2023/10/04	3	23.87	0	0.00	23.70	3	37,241	0.01%
2023/10/03	349	24.25	0	0.00	24.20	349	36,707	0.95%	大買/鉅額交易
2023/10/02	199	24.55	200	24.60	24.50	-1	36,681	0.00%	大買/大賣/
2023/09/28	199	24.55	0	0.00	24.50	199	37,388	0.53%	大買/鉅額交易
2023/09/27	202	24.35	250	24.40	24.40	-48	37,331	-0.13%	大買/大賣/
2023/09/26	1	24.45	0	0.00	24.55	1	37,243	0.00%
2023/09/25	19	24.42	0	24.60	24.60	19	37,073	0.05%
2023/09/22	4	24.33	0	0.00	24.25	4	37,010	0.01%
2023/09/19	1	24.95	0	0.00	24.95	1	35,721	0.00%
2023/09/15	0	0.00	2	24.75	24.85	-2	35,673	-0.01%
2023/09/14	0	0.00	6	24.83	25.00	-6	34,978	-0.02%
2023/09/13	0	0.00	1	24.40	24.70	-1	34,861	0.00%
2023/09/11	0	0.00	5	24.20	24.25	-5	35,157	-0.01%
2023/09/06	2	23.70	0	0.00	23.65	2	35,328	0.01%
2023/09/04	1	23.75	0	0.00	23.95	1	35,972	0.00%
2023/09/01	1	23.80	3	23.80	23.80	-2	36,246	-0.01%
2023/08/31	1	23.85	0	0.00	23.85	1	36,367	0.00%
2023/08/29	5	23.85	0	23.90	24.00	5	36,282	0.01%
2023/08/28	0	0.00	15	23.75	23.80	-15	36,345	-0.04%
2023/08/25	1	23.65	0	0.00	23.50	1	37,283	0.00%
2023/08/22	10	23.57	0	0.00	23.55	10	37,194	0.03%
2023/08/18	0	0.00	1	23.60	23.35	-1	36,736	0.00%
2023/08/17	4	23.06	1	22.90	23.25	3	36,714	0.01%
2023/08/16	10	23.34	3.8	23.32	23.40	6.2	36,242	0.02%
2023/08/15	3.2	23.91	0	0.00	23.90	3.2	35,831	0.01%
2023/08/14	6	24.18	0	0.00	24.30	6	35,662	0.02%
2023/08/11	16	24.86	15	25.13	24.90	1	35,686	0.00%
2023/08/10	2	24.78	1	24.80	24.90	1	35,825	0.00%
2023/08/09	18	24.75	15	24.95	24.80	3	35,631	0.01%
2023/08/08	17	24.55	0	0.00	24.60	17	35,307	0.05%
2023/08/07	1.8	24.60	0	0.00	24.60	1.8	34,790	0.01%
2023/08/04	19	24.78	1	25.15	24.60	18	34,284	0.05%
2023/08/02	20	26.10	10	25.98	26.15	10	33,138	0.03%
2023/08/01	20	26.13	0	0.00	26.25	20	32,438	0.06%
2023/07/31	4	26.45	0	0.00	26.25	4	31,924	0.01%
2023/07/25	0	0.00	1	26.25	26.35	-1	31,479	0.00%
2023/07/19	0	0.00	10	26.15	26.05	-10	29,714	-0.03%
2023/07/18	0	0.00	1	26.15	26.25	-1	29,118	0.00%
2023/07/17	0	0.00	38	25.90	26.15	-38	28,487	-0.13%
2023/07/14	8	25.25	11	25.10	25.40	-3	27,827	-0.01%
2023/07/13	2	25.00	0	0.00	24.90	2	27,228	0.01%
2023/07/10	1	24.40	0	0.00	24.50	1	27,102	0.00%
2023/07/06	4	24.46	0	0.00	24.50	4	27,061	0.01%
2023/07/04	15	24.95	0	0.00	24.85	15	26,214	0.06%
2023/06/26	10	24.95	0	0.00	24.95	10	26,395	0.04%
2023/06/21	20	24.90	0	0.00	25.10	20	26,351	0.08%
2023/06/20	0	0.00	3	24.95	25.05	-3	26,306	-0.01%
2023/06/19	0	0.00	10	24.55	25.05	-10	26,356	-0.04%
2023/06/16	0	0.00	5	24.75	24.55	-5	26,527	-0.02%
2023/06/14	1	24.80	2	24.75	24.75	-1	27,373	0.00%
2023/06/13	0	0.00	4	24.95	24.80	-4	28,420	-0.01%
2023/06/12	18	24.85	6	25.12	24.80	12	28,709	0.04%
2023/06/09	0	0.00	13	25.12	25.20	-13	29,323	-0.04%
2023/06/08	10	24.50	2	24.55	24.65	8	28,992	0.03%
2023/06/07	0	0.00	50	24.60	24.60	-50	29,102	-0.17%
2023/06/06	0	0.00	54	24.40	24.45	-54	29,120	-0.19%
2023/06/05	3	24.52	0	0.00	24.45	3	29,340	0.01%
2023/06/02	4	24.30	0	0.00	24.30	4	29,560	0.01%
2023/06/01	25	24.34	0	0.00	24.30	25	29,602	0.08%
2023/05/30	0	0.00	10	24.55	24.50	-10	28,817	-0.03%
2023/05/29	30	24.33	6	24.35	24.40	24	28,781	0.08%
2023/05/26	2	24.05	0	0.00	24.10	2	29,081	0.01%
2023/05/25	7	24.13	0	0.00	24.10	7	28,947	0.02%
2023/05/24	5	24.28	0	0.00	24.50	5	28,934	0.02%
2023/05/23	30	24.60	0	0.00	24.60	30	28,789	0.10%
2023/05/19	0	0.00	5	24.31	24.40	-5	28,329	-0.02%
2023/05/18	1	24.00	14	24.00	24.10	-13	28,064	-0.05%
2023/05/17	0	0.00	22	23.82	23.80	-22	28,059	-0.08%
2023/05/16	1	23.55	58	23.54	23.55	-57	27,711	-0.21%
2023/05/15	25	23.15	16	23.26	23.35	9	27,531	0.03%
2023/05/11	1	23.35	0	0.00	23.30	1	27,439	0.00%
2023/05/10	10	23.25	0	0.00	23.30	10	27,382	0.04%
2023/05/09	5	23.25	0	0.00	23.30	5	27,491	0.02%
2023/05/08	0	0.00	14	23.28	23.35	-14	27,613	-0.05%
2023/05/04	0	0.00	10	23.10	23.10	-10	28,121	-0.04%
2023/05/03	0	0.00	2	22.95	22.95	-2	28,317	-0.01%
2023/05/02	14	22.71	2	22.80	22.90	12	28,638	0.04%
2023/04/27	6	22.45	0	0.00	22.40	6	29,437	0.02%
2023/04/21	26.2	22.35	0	0.00	22.30	26.2	29,753	0.09%
2023/04/14	0	0.00	11	22.31	22.50	-11	30,952	-0.04%
2023/04/13	0	0.00	1	22.30	22.30	-1	30,912	0.00%
2023/04/11	1	21.80	0	0.00	21.85	1	30,671	0.00%
2023/04/07	1	21.75	0	0.00	21.70	1	30,451	0.00%
2023/04/06	0	0.00	1	21.70	21.70	-1	30,326	0.00%
2023/03/30	4	21.60	0	0.00	21.65	4	30,650	0.01%
2023/03/28	0	0.00	0	21.65	21.50	0	32,113	0.00%
2023/03/27	0	0.00	53	21.48	21.45	-53	32,846	-0.16%
2023/03/24	2	21.55	0	0.00	21.40	2	34,098	0.01%
2023/03/23	1	21.30	0	0.00	21.55	1	34,348	0.00%
2023/03/22	24	21.35	0	0.00	21.35	24	34,662	0.07%
2023/03/21	30	21.25	0	0.00	21.05	30	34,799	0.09%
2023/03/20	2	20.93	0	0.00	21.00	2	34,685	0.01%
2023/03/17	16	20.93	0	0.00	20.85	16	34,460	0.05%
2023/03/16	14.5	21.03	3	21.00	20.90	11.5	33,537	0.03%
2023/03/15	8	21.69	0	0.00	21.55	8	33,106	0.02%
2023/03/14	24	21.79	0	0.00	21.70	24	33,006	0.07%
2023/03/13	1	22.20	1	22.20	22.20	0	32,321	0.00%
2023/03/10	68	22.30	0	0.00	22.25	68	32,225	0.21%
2023/03/09	20	22.75	0	0.00	22.50	20	32,297	0.06%
2023/03/07	4	22.68	0	0.00	22.65	4	33,327	0.01%
2023/03/06	2	22.50	1	22.60	22.55	1	33,101	0.00%
2023/03/03	5	22.44	0	0.00	22.40	5	33,055	0.02%
2023/03/02	1	22.40	0	0.00	22.55	1	33,368	0.00%
2023/02/20	0	0.00	1	22.85	22.95	-1	34,675	0.00%
2023/02/17	0	0.00	0	22.80	22.75	0	35,011	0.00%
2023/02/16	0	0.00	0	22.80	22.70	0	35,347	0.00%
2023/02/15	1	22.80	0	0.00	22.55	1	35,906	0.00%
2023/02/14	2	22.80	5	22.85	22.90	-3	35,542	-0.01%
2023/02/10	0	0.00	2	22.45	22.45	-2	35,821	-0.01%
2023/02/09	1	22.30	0	0.00	22.30	1	35,978	0.00%
2023/02/08	2	22.30	2	22.40	22.40	0	35,999	0.00%
2023/02/07	1	22.30	0	0.00	22.30	1	36,182	0.00%
2023/02/06	3	22.32	0	0.00	22.35	3	36,204	0.01%
2023/02/03	2	22.40	0	0.00	22.40	2	36,347	0.01%
2023/02/02	5	22.64	3	22.50	22.50	2	36,284	0.01%
2023/02/01	3.5	22.64	0	0.00	22.75	3.5	35,941	0.01%
2023/01/31	4	23.01	2.8	23.06	22.85	1.2	35,988	0.00%
2023/01/16	0	0.00	4	23.01	23.05	-4	35,085	-0.01%
2023/01/13	2	22.98	0	22.95	22.80	2	35,071	0.01%
2023/01/12	2	23.03	0	0.00	22.90	2	35,746	0.01%
2023/01/11	0	23.05	4	23.08	23.10	-4	36,145	-0.01%
2023/01/10	2	23.10	0	0.00	23.15	2	36,281	0.01%
2023/01/09	0	0.00	1	23.10	23.15	-1	36,241	0.00%
2023/01/05	0	0.00	3	22.40	22.60	-3	36,911	-0.01%
2023/01/03	1	21.95	0	0.00	22.15	1	37,051	0.00%
2022/12/29	1	21.95	0	0.00	21.90	1	37,390	0.00%
2022/12/21	1	21.65	0	0.00	21.70	1	41,362	0.00%
2022/12/20	1	21.80	0	0.00	21.90	1	41,361	0.00%
2022/12/07	0	0.00	3	23.10	23.05	-3	39,805	-0.01%
2022/12/02	2	22.50	0	0.00	22.50	2	39,140	0.01%
2022/12/01	0	0.00	60	22.95	22.60	-60	39,480	-0.15%
2022/11/30	20	22.80	0	0.00	23.00	20	39,128	0.05%
2022/11/28	3	22.15	0	0.00	22.20	3	37,723	0.01%
2022/11/25	0	0.00	1	22.50	22.40	-1	37,853	0.00%
2022/11/23	0	0.00	3	22.37	22.55	-3	38,123	-0.01%
2022/11/22	2	21.50	2	21.45	21.65	0	37,540	0.00%
2022/11/17	4	21.60	0	0.00	21.65	4	37,576	0.01%
2022/11/16	0	0.00	2	22.05	21.80	-2	37,739	-0.01%
2022/11/11	0	0.00	20	21.70	21.85	-20	37,305	-0.05%
2022/11/10	2	21.15	0	0.00	21.15	2	37,003	0.01%
2022/11/09	22	21.15	0	0.00	21.20	22	37,240	0.06%
2022/11/08	2	21.50	0	0.00	21.55	2	36,802	0.01%
2022/11/07	0	0.00	302	21.10	21.45	-302	36,762	-0.82%	大賣/鉅額交易
2022/11/04	226	20.80	0	0.00	20.90	226	36,886	0.61%	大買/鉅額交易
2022/11/03	1	20.55	0	0.00	20.55	1	37,187	0.00%
2022/11/02	20	21.00	0	0.00	20.85	20	37,302	0.05%
2022/11/01	0	0.00	5	20.95	21.10	-5	37,236	-0.01%
2022/10/31	22	20.54	75	20.70	20.40	-53	37,321	-0.14%
2022/10/27	0	0.00	4	20.73	20.55	-4	37,391	-0.01%
2022/10/26	150	20.30	0	0.00	20.35	150	37,477	0.40%	大買/鉅額交易
2022/10/25	0	0.00	5	20.08	20.00	-5	37,284	-0.01%
2022/10/24	4	20.00	3	19.90	19.90	1	37,507	0.00%
2022/10/19	0	0.00	1	20.00	19.90	-1	36,856	0.00%
2022/10/18	5	19.90	7	20.13	20.10	-2	36,666	-0.01%
2022/10/17	6	19.89	30	19.85	19.80	-24	36,799	-0.07%
2022/10/14	4.1	19.86	0	0.00	19.80	4.1	37,156	0.01%
2022/10/13	20	19.76	0	0.00	19.65	20	37,479	0.05%
2022/10/11	0	0.00	7	20.18	20.10	-7	37,553	-0.02%
2022/10/07	0	0.00	1	20.40	20.45	-1	37,778	0.00%
2022/10/06	0	0.00	1	20.60	20.60	-1	38,698	0.00%
2022/10/05	2	20.65	4	20.71	20.50	-2	39,600	-0.01%
2022/10/04	2	20.25	3	20.20	20.15	-1	39,489	0.00%
2022/10/03	5	19.84	0	0.00	19.70	5	39,279	0.01%
2022/09/30	1	19.95	2	19.88	19.85	-1	39,035	0.00%
2022/09/29	3	20.12	1	20.20	20.05	2	38,420	0.01%
2022/09/28	4	20.24	2	20.10	20.10	2	38,398	0.01%
2022/09/27	40	20.78	1	20.75	20.75	39	37,734	0.10%
2022/09/26	7	21.30	0	0.00	21.25	7	37,481	0.02%
2022/09/23	2	21.75	0	0.00	21.65	2	38,139	0.01%
2022/09/22	22.1	21.63	0	0.00	21.60	22.1	38,352	0.06%
2022/09/21	1	22.05	0	0.00	22.05	1	38,110	0.00%
2022/09/19	1	22.15	0	0.00	22.15	1	38,054	0.00%
2022/09/16	30.2	22.12	0	0.00	22.10	30.2	37,980	0.08%
2022/09/15	0	0.00	3	22.35	22.30	-3	37,330	-0.01%
2022/09/14	10	22.37	0	0.00	22.30	10	37,527	0.03%
2022/09/13	3	22.80	0	0.00	22.75	3	37,514	0.01%
2022/09/12	4	23.00	0	0.00	22.90	4	37,684	0.01%
2022/09/07	5	22.85	0	0.00	22.80	5	38,832	0.01%
2022/09/05	0	0.00	10	23.25	23.25	-10	39,338	-0.03%
2022/08/31	3	23.20	3	23.55	23.50	0	40,481	0.00%
2022/08/30	2	23.25	0	0.00	23.25	2	40,094	0.00%
2022/08/29	3	23.47	1	23.40	23.50	2	39,792	0.01%
2022/08/24	3	23.60	0	0.00	23.45	3	39,974	0.01%
2022/08/23	3	24.08	0	0.00	23.80	3	43,093	0.01%
2022/08/22	3	24.30	3	24.35	24.35	0	44,016	0.00%
2022/08/15	0	0.00	2	24.18	24.25	-2	45,511	0.00%
2022/08/11	3	23.80	11	23.95	24.05	-8	46,417	-0.02%
2022/08/10	0	0.00	11	23.59	23.55	-11	46,625	-0.02%
2022/08/09	3	23.15	11	23.37	23.30	-8	46,849	-0.02%
2022/08/08	2	23.10	2	22.95	23.10	0	47,093	0.00%
2022/08/05	5	22.60	10	23.00	23.00	-5	47,952	-0.01%
2022/08/04	3	22.25	0	0.00	22.25	3	48,357	0.01%
2022/08/03	2	22.35	0	0.00	22.30	2	48,627	0.00%
2022/08/02	12	22.47	0	0.00	22.45	12	49,045	0.02%
2022/07/29	0	0.00	1	22.95	22.95	-1	49,904	0.00%
2022/07/27	0	0.00	13	22.98	22.95	-13	50,004	-0.03%
2022/07/26	0	0.00	11	22.95	22.95	-11	50,007	-0.02%
2022/07/25	0	0.00	4	22.80	22.70	-4	50,025	-0.01%
2022/07/22	13	22.48	13	22.70	22.75	0	50,265	0.00%
2022/07/21	8	22.34	10	22.60	22.65	-2	50,606	0.00%
2022/07/20	22	22.37	4	22.66	22.25	18	50,794	0.04%
2022/07/19	1	22.20	0	0.00	22.20	1	50,687	0.00%
2022/07/18	5	22.15	2	22.20	22.30	3	51,013	0.01%
2022/07/15	9	21.90	0	0.00	21.80	9	50,644	0.02%
2022/07/14	9	22.36	0	0.00	22.25	9	50,425	0.02%
2022/07/13	22	23.50	7	23.61	23.45	15	49,828	0.03%
2022/07/12	6	23.08	0	0.00	22.95	6	49,189	0.01%
2022/07/11	7	23.65	0	0.00	23.65	7	49,079	0.01%
2022/07/08	3	23.93	0	0.00	23.85	3	49,584	0.01%
2022/07/06	7	23.80	0	0.00	23.50	7	50,021	0.01%
2022/07/05	3	24.07	0	0.00	24.30	3	49,644	0.01%
2022/07/04	12	24.28	1	24.50	24.30	11	49,813	0.02%
2022/07/01	4	24.93	1	24.45	24.60	3	51,056	0.01%
2022/06/30	5	25.27	0	0.00	25.10	5	51,643	0.01%
2022/06/29	2	25.60	0	0.00	25.80	2	51,917	0.00%
2022/06/28	6	25.87	3	25.80	25.80	3	52,170	0.01%
2022/06/24	0	0.00	1	26.20	26.30	-1	52,432	0.00%
2022/06/21	0	0.00	2	26.35	26.45	-2	52,380	0.00%
2022/06/20	3	25.25	1	26.00	25.50	2	52,656	0.00%
2022/06/16	2	26.85	4	26.79	26.60	-2	52,312	0.00%
2022/06/15	0	0.00	4	26.33	26.30	-4	52,759	-0.01%
2022/06/14	2	25.90	4	26.03	26.00	-2	53,021	0.00%
2022/06/13	3	25.40	0	0.00	25.55	3	52,770	0.01%
2022/06/10	2	25.50	3	26.10	26.00	-1	52,499	0.00%
2022/06/09	11	26.00	0	0.00	25.85	11	52,248	0.02%
2022/06/02	0	0.00	3	26.70	26.60	-3	53,198	-0.01%
2022/05/31	3	26.50	2	26.50	27.15	1	54,651	0.00%
2022/05/30	0	0.00	4	26.98	27.10	-4	51,544	-0.01%
2022/05/27	4	26.28	4	26.25	26.60	0	50,778	0.00%
2022/05/26	1	25.45	0	0.00	25.30	1	50,891	0.00%
2022/05/25	1	25.30	0	0.00	25.35	1	51,632	0.00%
2022/05/23	3	25.45	5	25.53	25.45	-2	52,523	0.00%
2022/05/20	3	25.30	3	25.45	25.45	0	52,738	0.00%
2022/05/19	8	25.34	0	0.00	25.30	8	52,434	0.02%
2022/05/18	3	25.87	4	26.03	26.10	-1	51,969	0.00%
2022/05/17	4	25.46	0	0.00	25.50	4	52,002	0.01%
2022/05/16	0	0.00	19	25.63	25.70	-19	52,112	-0.04%
2022/05/13	4	25.85	1	26.10	25.80	3	51,999	0.01%
2022/05/10	0	0.00	2	27.55	27.55	-2	51,342	0.00%
2022/05/09	9	27.41	0	0.00	27.30	9	51,224	0.02%
2022/05/05	8.5	28.28	17	28.40	28.05	-8.5	52,080	-0.02%
2022/04/29	0	0.00	4	29.20	29.25	-4	52,517	-0.01%
2022/04/28	3	28.68	2	28.85	29.00	1	52,771	0.00%
2022/04/27	6	29.05	2	29.15	28.90	4	52,740	0.01%
2022/04/26	19	29.59	2	29.45	29.70	17	52,882	0.03%
2022/04/25	5	29.01	1	29.20	29.10	4	52,663	0.01%
2022/04/22	0	0.00	6	29.35	29.45	-6	52,476	-0.01%
2022/04/21	1	28.70	2	28.65	28.75	-1	52,787	0.00%
2022/04/20	0	0.00	1	28.95	29.20	-1	54,276	0.00%
2022/04/19	0	0.00	2	29.10	28.95	-2	54,643	0.00%
2022/04/18	3	28.60	1	28.70	28.75	2	55,421	0.00%
2022/04/15	7	29.20	15	29.14	29.35	-8	55,161	-0.01%
2022/04/14	3	29.92	1	29.70	29.45	2	55,199	0.00%
2022/04/13	5	30.44	6	30.36	30.35	-1	54,960	0.00%
2022/04/12	3	30.45	14	30.60	30.70	-11	54,588	-0.02%
2022/04/11	5	30.50	18	30.47	30.45	-13	54,014	-0.02%
2022/04/08	18	30.31	1	30.40	30.50	17	53,483	0.03%
2022/04/07	1	30.35	31	30.47	30.35	-30	52,910	-0.06%
2022/04/06	1	30.15	5	30.05	30.15	-4	51,305	-0.01%
2022/04/01	10	29.44	13	29.43	29.85	-3	49,861	-0.01%
2022/03/31	2	29.25	2	29.25	29.40	0	49,092	0.00%
2022/03/30	0	0.00	21	28.98	29.00	-21	48,418	-0.04%
2022/03/29	1	28.80	1.1	28.80	28.80	-0.1	47,964	0.00%
2022/03/28	15.1	28.80	10	28.60	29.00	5.1	48,207	0.01%
2022/03/25	0	0.00	11	28.95	29.00	-11	48,151	-0.02%
2022/03/24	1	29.15	9	29.13	29.15	-8	48,056	-0.02%
2022/03/23	8	29.00	24	28.99	29.20	-16	48,030	-0.03%
2022/03/22	6	28.55	10	28.45	28.55	-4	47,386	-0.01%
2022/03/21	22	28.31	0	0.00	28.30	22	47,093	0.05%
2022/03/18	0	0.00	23	28.30	28.15	-23	46,789	-0.05%
2022/03/17	7	27.54	6	27.66	27.60	1	45,712	0.00%
2022/03/16	1	26.75	3	26.78	26.95	-2	45,111	0.00%
2022/03/15	0	0.00	1	26.65	26.60	-1	44,878	0.00%
2022/03/14	0	0.00	4	26.75	26.80	-4	45,252	-0.01%
2022/03/11	0	0.00	2	26.58	26.50	-2	45,719	0.00%
2022/03/10	3	26.63	5	26.66	26.80	-2	45,980	0.00%
2022/03/09	3	25.95	3	25.93	25.75	0	46,095	0.00%
2022/03/08	5	25.73	0	0.00	25.60	5	45,964	0.01%
2022/03/07	16	26.23	10	26.00	26.25	6	45,170	0.01%
2022/03/04	3	27.37	0	0.00	27.35	3	44,605	0.01%
2022/03/03	13	28.00	1	27.95	27.95	12	44,184	0.03%
2022/03/02	0	0.00	1	27.75	27.95	-1	44,067	0.00%
2022/03/01	10	27.25	4	27.43	27.75	6	44,046	0.01%
2022/02/25	4	26.66	0	0.00	27.15	4	43,248	0.01%
2022/02/24	14	26.99	0	0.00	26.90	14	42,362	0.03%
2022/02/23	3	27.57	0	0.00	27.80	3	40,992	0.01%
2022/02/22	7	28.03	1	27.55	27.85	6	41,082	0.01%
2022/02/21	3	28.12	1	28.25	28.35	2	40,847	0.00%
2022/02/18	19	28.32	0	0.00	28.35	19	41,144	0.05%
2022/02/16	1.3	28.34	0	0.00	28.20	1.3	40,784	0.00%
2022/02/15	2	28.35	0	0.00	28.15	2	40,242	0.00%
2022/02/14	1	28.35	0	0.00	28.65	1	39,948	0.00%
2022/02/10	0	0.00	1	28.55	28.85	-1	39,375	0.00%
2022/02/09	3	28.68	0	0.00	28.90	3	38,799	0.01%
2022/02/08	0	0.00	1	28.50	28.70	-1	38,318	0.00%
2022/02/07	0	0.00	15	28.42	28.50	-15	37,643	-0.04%
2022/01/26	3	27.64	2	27.60	27.60	1	36,413	0.00%
2022/01/25	11	27.09	0	0.00	27.25	11	36,212	0.03%
2022/01/24	0	0.00	14	27.08	27.50	-14	35,877	-0.04%
2022/01/21	5	27.30	2	27.40	27.40	3	35,482	0.01%
2022/01/19	1	27.70	15	27.70	27.80	-14	34,687	-0.04%
2022/01/18	0	0.00	6	27.99	27.90	-6	34,083	-0.02%
2022/01/17	0	0.00	23	27.84	27.80	-23	33,806	-0.07%
2022/01/14	16	28.28	28	27.87	27.90	-12	33,758	-0.04%
2022/01/13	6	27.79	4	28.21	28.45	2	33,519	0.01%
2022/01/12	20	27.25	1	27.40	27.40	19	32,036	0.06%
2022/01/11	1	27.00	10	26.45	27.40	-9	31,414	-0.03%
2022/01/10	6	26.13	3	26.33	26.40	3	30,637	0.01%
2022/01/07	5	26.15	10	26.40	26.30	-5	30,625	-0.02%
2022/01/06	2	26.25	22	26.20	26.20	-20	30,273	-0.07%
2022/01/05	0	0.00	1	25.95	26.05	-1	29,814	0.00%
2022/01/04	0	0.00	24.4	25.94	25.95	-24.4	29,971	-0.08%
2021/12/30	10	25.95	0	0.00	25.95	10	30,503	0.03%
2021/12/29	0	0.00	3	26.00	26.10	-3	30,879	-0.01%
2021/12/24	0.5	25.90	0	0.00	25.85	0.5	31,571	0.00%
2021/12/23	0	0.00	0.1	25.90	25.90	-0.1	31,987	0.00%
2021/12/22	3	25.80	0	0.00	25.80	3	32,059	0.01%
2021/12/20	10	25.43	0	0.00	25.35	10	32,028	0.03%
2021/12/17	21	25.58	11	25.75	25.60	10	32,276	0.03%
2021/12/16	11	25.33	0	0.00	25.50	11	32,351	0.03%
2021/12/15	10	25.45	0	0.00	25.35	10	32,803	0.03%
2021/12/14	5	25.30	16	25.43	25.55	-11	33,573	-0.03%
2021/12/13	0.3	25.85	0	0.00	25.85	0.3	34,321	0.00%
2021/12/10	0	0.00	5	25.90	25.95	-5	34,337	-0.01%
2021/12/08	1	25.85	1	26.00	25.95	0	34,539	0.00%
2021/12/07	1	25.75	27	25.54	26.00	-26	33,932	-0.08%
2021/12/03	0	0.00	4	25.11	25.20	-4	33,150	-0.01%
2021/12/02	20	24.58	20	24.77	25.00	0	32,490	0.00%
2021/12/01	0	0.00	1	24.60	24.85	-1	31,937	0.00%
2021/11/29	29	24.35	0	0.00	24.30	29	31,012	0.09%
2021/11/26	0	0.00	20	24.60	24.70	-20	30,927	-0.06%
2021/11/24	0	0.00	2.1	24.89	24.80	-2.1	31,106	-0.01%
2021/11/23	20	24.40	0.2	24.40	24.50	19.8	31,063	0.06%
2021/11/19	0	0.00	20.1	24.40	24.25	-20.1	31,263	-0.06%
2021/11/18	1	24.75	5	24.70	24.75	-4	31,198	-0.01%
2021/11/17	0	0.00	20	24.30	24.45	-20	31,080	-0.06%
2021/11/16	0	0.00	12	24.00	24.05	-12	30,878	-0.04%
2021/11/15	0	0.00	21	23.95	24.00	-21	31,057	-0.07%
2021/11/12	0	0.00	12	23.65	23.70	-12	30,892	-0.04%
2021/11/11	0	0.00	2	23.50	23.60	-2	31,098	-0.01%
2021/11/08	10	23.25	2	23.40	23.40	8	33,500	0.02%
2021/11/02	10	23.15	3	23.15	23.10	7	34,050	0.02%
2021/11/01	2	23.00	1	23.00	23.05	1	34,278	0.00%
2021/10/29	20	23.18	0	0.00	23.20	20	34,215	0.06%
2021/10/27	2	23.30	0	0.00	23.40	2	34,355	0.01%
2021/10/26	0	0.00	5	23.60	23.55	-5	34,437	-0.01%
2021/10/22	0	0.00	35	23.45	23.55	-35	34,316	-0.10%
2021/10/21	0	0.00	285	23.30	23.40	-285	33,922	-0.84%	大賣/鉅額交易
2021/10/20	280	23.00	0	0.00	23.00	280	33,272	0.84%	大買/鉅額交易
2021/10/19	2	23.10	0	0.00	23.00	2	33,057	0.01%
2021/10/18	50	22.95	9	23.13	23.05	41	32,921	0.12%
2021/10/15	1	23.00	5	23.00	23.00	-4	32,613	-0.01%
2021/10/08	6	22.85	0	0.00	22.90	6	33,738	0.02%
2021/10/07	0	0.00	30	22.80	22.85	-30	33,870	-0.09%
2021/10/06	0	0.00	54	22.69	22.70	-54	33,628	-0.16%
2021/10/05	50	22.30	0	0.00	22.45	50	33,576	0.15%
2021/10/04	2	22.40	1	22.30	22.40	1	33,626	0.00%
2021/10/01	28	22.53	8	22.56	22.50	20	33,881	0.06%
2021/09/29	2	22.68	0	0.00	22.75	2	33,470	0.01%
2021/09/28	6	22.63	2	22.65	22.90	4	33,327	0.01%
2021/09/27	40	22.70	0	0.00	22.75	40	33,111	0.12%
2021/09/24	0	0.00	1	22.80	22.80	-1	33,140	0.00%
2021/09/23	0.6	22.95	2	22.75	22.95	-1.4	33,035	0.00%
2021/09/22	94	22.53	0	0.00	22.60	94	32,828	0.29%
2021/09/17	2	23.30	1	23.35	23.00	1	32,216	0.00%
2021/09/16	0	0.00	3	23.37	23.40	-3	31,654	-0.01%
2021/09/15	0	0.00	6	22.95	23.00	-6	30,744	-0.02%
2021/09/14	5	22.90	2	23.00	23.00	3	30,609	0.01%
2021/09/13	0	0.00	0	22.95	23.00	0	30,470	0.00%
2021/09/09	0	0.00	0	22.80	22.85	0	31,186	0.00%
2021/09/06	10	22.75	0	0.00	22.85	10	31,468	0.03%
2021/09/03	20	22.75	0	0.00	22.85	20	31,466	0.06%
2021/09/02	5	22.80	2	22.55	22.70	3	31,484	0.01%
2021/09/01	5	22.85	0	0.00	23.00	5	31,489	0.02%
2021/08/31	5	22.90	0	0.00	23.00	5	31,304	0.02%
2021/08/27	0	0.00	55	22.70	22.75	-55	30,851	-0.18%
2021/08/25	0	0.00	2	22.25	22.30	-2	30,608	-0.01%
2021/08/24	3	21.93	15	21.75	22.00	-12	30,324	-0.04%
2021/08/23	37	21.41	0	0.00	21.45	37	30,290	0.12%
2021/08/20	34	21.11	0	0.00	21.15	34	30,598	0.11%
2021/08/19	5	21.35	0	0.00	21.35	5	31,913	0.02%
2021/08/18	1	21.55	1	21.55	21.60	0	31,640	0.00%
2021/08/17	11	21.60	172	21.56	21.60	-161	32,363	-0.50%	大賣/鉅額交易
2021/08/16	6	21.39	0	0.00	21.40	6	32,290	0.02%
2021/08/13	1	22.80	1	22.85	22.80	0	32,099	0.00%
2021/08/12	5	22.95	11	22.99	22.90	-6	31,613	-0.02%
2021/08/11	18	23.01	20	23.03	23.00	-2	31,314	-0.01%
2021/08/10	20	23.03	2	23.00	23.00	18	31,564	0.06%
2021/08/09	5	22.95	0	0.00	23.10	5	32,212	0.02%
2021/08/06	0	0.00	2.1	23.12	23.10	-2.1	32,486	-0.01%
2021/08/05	1	23.15	5	23.06	23.10	-4	33,171	-0.01%
2021/08/03	0	0.00	1	22.95	23.05	-1	36,865	0.00%
2021/08/02	0	0.00	4	23.00	23.10	-4	38,154	-0.01%
2021/07/30	3	22.85	0	0.00	22.85	3	38,287	0.01%
2021/07/29	3	22.75	0	0.00	22.80	3	38,669	0.01%
2021/07/28	10	22.65	0	0.00	22.75	10	39,014	0.03%
2021/07/27	0	0.00	12	22.90	22.85	-12	39,561	-0.03%
2021/07/26	0	0.00	0.8	22.90	22.90	-0.8	40,148	0.00%
2021/07/21	10	22.55	0	0.00	22.70	10	41,004	0.02%
2021/07/20	10	22.68	11	22.79	22.65	-1	41,527	0.00%
2021/07/19	0	0.00	2	23.00	23.00	-2	41,459	0.00%
2021/07/16	0	0.00	23	22.88	23.05	-23	41,699	-0.06%
2021/07/15	20	22.70	0	0.00	22.75	20	41,161	0.05%
2021/07/14	62	22.62	0	0.00	22.70	62	41,478	0.15%
2021/07/13	30	22.65	3	22.70	22.70	27	42,089	0.06%
2021/07/12	3	22.90	42	22.84	22.65	-39	41,905	-0.09%
2021/07/09	70	22.67	0	0.00	22.70	70	41,888	0.17%
2021/07/08	1	22.85	3	22.83	22.85	-2	41,757	0.00%
2021/07/07	4	22.63	0	0.00	22.65	4	41,843	0.01%
2021/07/06	1	22.60	0	0.00	22.60	1	41,746	0.00%
2021/07/02	27	22.40	2	22.40	22.40	25	41,755	0.06%
2021/07/01	20	22.50	0	0.00	22.55	20	41,913	0.05%
2021/06/30	0	0.00	1.2	22.70	22.70	-1.2	41,894	0.00%
2021/06/29	0	0.00	1	22.55	22.60	-1	41,824	0.00%
2021/06/23	0	0.00	30	22.40	22.55	-30	42,846	-0.07%
2021/06/22	0	0.00	1	22.30	22.30	-1	43,399	0.00%
2021/06/21	5	22.05	0	0.00	22.25	5	43,413	0.01%
2021/06/18	3	22.15	0	0.00	22.15	3	43,304	0.01%
2021/06/16	0	0.00	1	22.30	22.40	-1	43,429	0.00%
2021/06/15	0	0.00	0.4	22.45	22.40	-0.4	43,528	0.00%
2021/06/10	2	22.40	0	0.00	22.50	2	44,798	0.00%
2021/06/09	7	22.39	0	0.00	22.45	7	45,733	0.02%
2021/06/08	0	0.00	2	22.45	22.55	-2	46,197	0.00%
2021/06/04	1	22.55	0	0.00	22.75	1	47,616	0.00%
2021/06/02	5	22.80	0	0.00	22.95	5	49,204	0.01%
2021/05/31	8	23.20	5	23.10	23.05	3	49,478	0.01%
2021/05/28	0	0.00	16	22.93	23.00	-16	49,540	-0.03%
2021/05/27	7	22.47	0	0.00	22.40	7	49,248	0.01%
2021/05/26	10	22.85	3	23.00	23.00	7	49,174	0.01%
2021/05/25	0	0.00	17	23.19	22.85	-17	49,644	-0.03%
2021/05/24	50	22.30	50	22.45	22.50	0	49,453	0.00%
2021/05/21	0	0.00	2	22.83	22.60	-2	49,918	0.00%
2021/05/20	0	0.00	4	22.30	22.30	-4	49,372	-0.01%
2021/05/19	12	22.23	40.3	22.32	22.25	-28.3	49,423	-0.06%
2021/05/18	1	22.15	9	22.08	22.50	-8	50,016	-0.02%
2021/05/17	22	21.41	19	21.45	21.55	3	50,600	0.01%
2021/05/14	6.7	22.01	20	22.05	22.00	-13.3	49,939	-0.03%
2021/05/13	9	22.16	47	21.94	22.05	-38	49,359	-0.08%
2021/05/12	23	22.92	8	22.45	22.35	15	48,528	0.03%
2021/05/11	106	23.88	55	23.83	23.65	51	46,106	0.11%	大買/
2021/05/10	11	23.80	79	23.63	23.95	-68	44,550	-0.15%
2021/05/07	0	0.00	4	23.03	23.10	-4	43,845	-0.01%
2021/05/06	0	0.00	6	22.98	23.00	-6	43,925	-0.01%
2021/05/05	3	22.33	1	22.40	22.50	2	43,415	0.00%
2021/05/04	3	22.45	7	22.35	22.35	-4	43,236	-0.01%
2021/05/03	9	22.67	2	22.70	22.75	7	42,924	0.02%
2021/04/29	10	23.03	0	0.00	22.80	10	42,522	0.02%
2021/04/28	0	0.00	8	23.18	23.25	-8	42,261	-0.02%
2021/04/27	4	23.10	7	23.12	23.15	-3	42,522	-0.01%
2021/04/26	5	23.04	55	23.05	23.10	-50	42,262	-0.12%
2021/04/23	1	22.80	0	0.00	22.80	1	41,851	0.00%
2021/04/22	2	22.90	51	22.90	22.90	-49	41,835	-0.12%
2021/04/21	5	22.70	10	22.80	22.90	-5	41,544	-0.01%
2021/04/20	5	22.65	0	0.00	22.90	5	41,334	0.01%
2021/04/19	1	22.70	8.3	22.53	22.80	-7.3	40,921	-0.02%
2021/04/16	16	22.22	6	22.25	22.25	10	40,432	0.02%
2021/04/15	45	22.18	7	22.14	22.25	38	41,015	0.09%
2021/04/14	1	22.15	6	22.00	22.10	-5	41,089	-0.01%
2021/04/13	3	22.05	4	22.10	22.10	-1	41,035	0.00%
2021/04/12	0	0.00	1	21.90	21.90	-1	40,770	0.00%
2021/04/09	10	21.65	3	21.65	21.60	7	40,814	0.02%
2021/04/07	1	21.95	0	21.90	22.00	1	41,304	0.00%
2021/04/06	0	0.00	11.3	21.85	21.95	-11.3	41,296	-0.03%
2021/04/01	10	22.03	0	0.00	21.85	10	41,300	0.02%
2021/03/31	5	21.95	3	22.10	22.10	2	41,073	0.00%
2021/03/30	0	0.00	21	21.95	22.00	-21	40,744	-0.05%
2021/03/26	0	0.00	39	21.84	21.90	-39	39,885	-0.10%
2021/03/25	0	0.00	6	21.72	21.80	-6	39,408	-0.02%
2021/03/24	10	21.50	2	21.50	21.50	8	38,917	0.02%
2021/03/23	3	21.48	0	0.00	21.40	3	38,863	0.01%
2021/03/22	3	21.27	1	21.10	21.35	2	38,694	0.01%
2021/03/19	1	21.25	1	21.35	21.30	0	38,735	0.00%
2021/03/18	0	0.00	5	21.50	21.55	-5	38,061	-0.01%
2021/03/17	5	21.65	1	21.60	21.60	4	38,085	0.01%
2021/03/16	5	21.65	27	21.66	21.80	-22	37,645	-0.06%
2021/03/15	7	21.75	9	21.75	21.75	-2	37,129	-0.01%
2021/03/12	0	0.00	1	21.30	21.35	-1	36,563	0.00%
2021/03/11	41	21.38	0	0.00	21.10	41	36,121	0.11%
2021/03/10	11	21.03	14	21.18	21.20	-3	35,463	-0.01%
2021/03/09	10	21.08	13	21.00	21.10	-3	34,914	-0.01%
2021/03/08	3	20.77	0	0.00	20.60	3	33,545	0.01%
2021/03/05	0	0.00	1	20.30	20.30	-1	33,395	0.00%
2021/03/04	0	0.00	1	20.20	20.35	-1	34,399	0.00%
2021/03/03	1	20.45	1	20.45	20.40	0	34,249	0.00%
2021/03/02	1	20.35	0	0.00	20.20	1	33,925	0.00%
2021/02/26	16	20.14	0	0.00	20.00	16	33,617	0.05%
2021/02/25	1	20.80	4	20.84	20.90	-3	32,253	-0.01%
2021/02/24	12	20.70	3	20.75	20.75	9	31,830	0.03%
2021/02/23	1	20.50	15	20.53	20.70	-14	31,373	-0.04%
2021/02/22	1	20.35	5	20.30	20.40	-4	30,959	-0.01%
2021/02/19	0	0.00	23	20.09	20.20	-23	31,135	-0.07%
2021/02/18	2	20.10	12	20.00	20.00	-10	31,137	-0.03%
2021/02/17	4	19.80	2	19.85	19.90	2	30,944	0.01%
2021/02/03	1.1	19.21	0	0.00	19.25	1.1	32,051	0.00%
2021/02/02	0	0.00	1	19.25	19.25	-1	33,079	0.00%
2021/02/01	6	19.17	0	0.00	19.15	6	33,410	0.02%
2021/01/29	23	19.06	0	0.00	19.00	23	33,638	0.07%
2021/01/28	5	19.17	0	0.00	19.20	5	32,977	0.02%
2021/01/27	3	19.40	2	19.48	19.40	1	32,563	0.00%
2021/01/22	2	19.25	9	19.20	19.20	-7	32,136	-0.02%
2021/01/20	6	19.48	0	0.00	19.20	6	32,124	0.02%
2021/01/18	7	19.57	5	19.55	19.70	2	31,544	0.01%
2021/01/15	0	0.00	7	19.71	19.70	-7	31,287	-0.02%
2021/01/14	2	19.88	0	0.00	19.85	2	31,330	0.01%
2021/01/13	10	19.80	113	19.85	19.85	-103	31,188	-0.33%	大賣/鉅額交易
2021/01/11	0	0.00	2	19.93	19.95	-2	31,210	-0.01%
2021/01/08	0.5	19.90	20.5	19.81	20.00	-20.1	31,051	-0.06%
2021/01/07	0	0.00	1	19.75	19.80	-1	30,622	0.00%
2021/01/06	12	19.55	3	19.60	19.55	9	30,449	0.03%
2021/01/05	10	19.50	1	19.70	19.60	9	30,558	0.03%
2021/01/04	0	0.00	2	19.60	19.55	-2	30,587	-0.01%
2020/12/31	0	0.00	20	19.65	19.70	-20	30,360	-0.07%
2020/12/30	0	0.00	3	19.70	19.75	-3	30,292	-0.01%
2020/12/29	20	19.20	1	19.30	19.25	19	29,755	0.06%
2020/12/28	4	19.24	0	0.00	19.20	4	29,784	0.01%
2020/12/25	3	19.25	0	0.00	19.30	3	29,938	0.01%
2020/12/16	0	0.00	2	19.48	19.55	-2	33,934	-0.01%
2020/12/15	10	19.25	0	0.00	19.30	10	34,296	0.03%
2020/12/14	3	19.40	0	0.00	19.40	3	34,281	0.01%
2020/12/11	0	0.00	3	19.48	19.55	-3	34,187	-0.01%
2020/12/10	1	19.15	9	19.30	19.30	-8	33,886	-0.02%
2020/12/09	5	19.25	2	19.20	19.20	3	33,802	0.01%
2020/12/07	0	0.00	3	19.55	19.55	-3	33,476	-0.01%
2020/12/04	0	0.00	3	19.55	19.60	-3	33,511	-0.01%
2020/12/03	0	0.00	4	19.50	19.50	-4	33,453	-0.01%
2020/12/02	0	0.00	2	19.30	19.50	-2	33,587	-0.01%
2020/12/01	2	19.30	0	0.00	19.40	2	33,717	0.01%
2020/11/30	11	19.18	1.2	19.47	19.15	9.8	33,781	0.03%
2020/11/26	0	0.00	5	19.65	19.70	-5	33,399	-0.01%
2020/11/25	1	19.70	0	0.00	19.70	1	33,775	0.00%
2020/11/24	2	19.60	0	0.00	19.55	2	33,792	0.01%
2020/11/23	0	0.00	5	19.58	19.65	-5	33,947	-0.01%
2020/11/20	0	0.00	16	19.47	19.55	-16	33,918	-0.05%
2020/11/19	0	0.00	5	19.74	19.60	-5	33,983	-0.01%
2020/11/18	0	0.00	3	19.95	20.00	-3	33,763	-0.01%
2020/11/17	0	0.00	34	19.90	19.90	-34	33,440	-0.10%
2020/11/16	0	0.00	1	19.75	19.85	-1	33,694	0.00%
2020/11/13	0	0.00	10	19.50	19.60	-10	33,186	-0.03%
2020/11/12	0	0.00	2	19.55	19.60	-2	33,088	-0.01%
2020/11/11	8	19.55	28.6	19.55	19.80	-20.6	32,671	-0.06%
2020/11/10	11	18.96	3	19.07	19.10	8	31,294	0.03%
2020/11/09	3	18.90	2	18.83	18.65	1	30,155	0.00%
2020/11/06	0	0.00	1	18.50	18.65	-1	29,811	0.00%
2020/10/30	2	17.95	0	0.00	18.05	2	30,224	0.01%
2020/10/29	0	0.00	110	18.00	17.95	-110	29,932	-0.37%	大賣/鉅額交易
2020/10/20	1	17.95	0	0.00	18.00	1	31,106	0.00%
2020/10/16	1	18.00	0	0.00	17.90	1	31,649	0.00%
2020/10/15	3	17.97	0	0.00	17.95	3	31,935	0.01%
2020/10/14	1	18.05	1	18.00	18.10	0	31,724	0.00%
2020/10/13	10	18.03	0	0.00	18.05	10	31,850	0.03%
2020/10/12	1	18.20	0	0.00	18.15	1	32,076	0.00%
2020/10/08	0	0.00	2	18.20	18.35	-2	32,502	-0.01%
2020/10/07	5	18.27	0	0.00	18.25	5	33,018	0.02%
2020/10/06	10	18.35	0	0.00	18.45	10	33,938	0.03%
2020/10/05	1	18.45	0	0.00	18.15	1	35,125	0.00%
2020/09/30	3	18.33	0	0.00	18.40	3	35,708	0.01%
2020/09/25	18	17.63	0	0.00	17.60	18	36,580	0.05%
2020/09/24	9	17.70	0	0.00	17.60	9	35,900	0.03%
2020/09/23	4	18.05	0	0.00	18.00	4	35,340	0.01%
2020/09/22	6	18.27	0	0.00	18.20	6	34,880	0.02%
2020/09/21	2	18.55	0	0.00	18.50	2	34,369	0.01%
2020/09/18	21	18.60	0	0.00	18.60	21	34,323	0.06%
2020/09/17	13	18.71	2	18.85	18.70	11	34,037	0.03%
2020/09/15	0	0.00	1	18.85	18.90	-1	33,992	0.00%
2020/09/11	1	18.70	0	0.00	18.85	1	34,980	0.00%
2020/09/10	2	18.80	0	0.00	18.90	2	35,114	0.01%
2020/09/09	3	18.90	0	0.00	18.80	3	35,318	0.01%
2020/09/08	0	18.95	0	0.00	18.90	0	35,508	0.00%
2020/09/07	1	18.80	0	0.00	18.85	1	35,874	0.00%
2020/09/04	1	18.75	0	0.00	18.80	1	36,107	0.00%
2020/09/03	2	18.85	21.9	18.83	18.85	-19.9	35,911	-0.06%
2020/09/02	30	18.81	0	0.00	18.70	30	35,754	0.08%
2020/09/01	3.1	18.90	0	0.00	18.90	3.1	35,252	0.01%
2020/08/31	20	18.98	0	0.00	18.95	20	34,963	0.06%
2020/08/27	9	19.02	0	0.00	19.00	9	35,174	0.03%
2020/08/26	7	19.09	0	0.00	19.20	7	35,208	0.02%
2020/08/25	1	19.10	11	19.12	19.10	-10	35,375	-0.03%
2020/08/24	4	19.05	2	19.05	19.05	2	37,240	0.01%
2020/08/20	25	19.13	3	19.13	19.00	22	37,561	0.06%
2020/08/19	4	19.48	0	0.00	19.40	4	36,998	0.01%
2020/08/14	8	19.35	0	0.00	19.35	8	36,930	0.02%
2020/08/12	5	19.41	0	0.00	19.40	5	37,303	0.01%
2020/08/11	0	0.00	5	19.50	19.40	-5	37,427	-0.01%
2020/08/10	2	19.50	0	0.00	19.40	2	37,497	0.01%
2020/08/07	6	19.35	0	0.00	19.35	6	37,567	0.02%
2020/08/06	2	19.38	3	19.35	19.40	-1	37,582	0.00%
2020/08/04	5	19.35	0	0.00	19.35	5	38,283	0.01%
2020/08/03	52	19.30	0	0.00	19.30	52	38,321	0.14%
2020/07/31	5	19.53	1	19.55	19.40	4	38,313	0.01%
2020/07/30	4	19.51	0	0.00	19.65	4	38,215	0.01%
2020/07/29	1	19.65	0	0.00	19.50	1	38,150	0.00%
2020/07/28	10	19.34	0	0.00	19.35	10	38,620	0.03%
2020/07/27	12	19.42	0	0.00	19.35	12	39,135	0.03%
2020/07/24	1	19.60	0	0.00	19.50	1	39,242	0.00%
2020/07/23	1	19.70	4.5	19.76	19.75	-3.5	39,366	-0.01%
2020/07/22	6	19.76	0	0.00	19.80	6	39,850	0.02%
2020/07/21	10	19.80	0	0.00	19.80	10	39,576	0.03%
2020/07/20	102	19.85	0	0.00	19.85	102	39,607	0.26%	大買/鉅額交易
2020/07/17	5	19.80	1	19.85	19.90	4	40,237	0.01%
2020/07/16	1	19.80	5.1	19.85	19.85	-4.1	40,922	-0.01%
2020/07/15	4	19.93	15	19.85	19.90	-11	40,646	-0.03%
2020/07/14	1	19.95	0	0.00	19.95	1	40,486	0.00%
2020/07/13	16	20.14	6	20.04	20.10	10	40,670	0.02%
2020/07/10	20	20.91	0	0.00	20.90	20	40,629	0.05%
2020/07/09	10	21.10	1	21.15	21.15	9	40,292	0.02%
2020/07/08	1	21.05	0	0.00	21.15	1	40,156	0.00%
2020/07/07	0	0.00	8	21.19	21.20	-8	40,241	-0.02%
2020/07/06	1	21.00	3	20.90	21.05	-2	40,072	0.00%
2020/07/03	37	20.75	7	20.64	20.80	30	39,932	0.08%
2020/07/02	0	0.00	2	20.55	20.50	-2	39,906	-0.01%
2020/07/01	11	20.45	3	20.50	20.50	8	40,075	0.02%
2020/06/30	0	0.00	1	20.45	20.35	-1	40,199	0.00%
2020/06/29	4	20.19	22	20.25	20.25	-18	40,755	-0.04%
2020/06/24	5	20.29	0	0.00	20.25	5	41,200	0.01%
2020/06/23	2	20.35	0	0.00	20.40	2	41,993	0.00%
2020/06/22	0	0.00	0.5	20.30	20.30	-0.5	42,669	0.00%
2020/06/19	26	20.11	0	0.00	20.10	26	43,720	0.06%
2020/06/15	3	20.10	0	0.00	20.10	3	48,350	0.01%
2020/06/12	1	20.20	0	0.00	20.20	1	49,216	0.00%
2020/06/04	10	20.75	0	0.00	20.65	10	56,543	0.02%
2020/06/02	1	20.15	0	0.00	20.30	1	57,439	0.00%
2020/06/01	0	0.00	10	20.10	20.05	-10	57,450	-0.02%
2020/05/29	4	19.71	0	0.00	19.95	4	57,494	0.01%
2020/05/28	4	19.93	0	0.00	19.85	4	55,907	0.01%
2020/05/27	5	20.05	0	0.00	20.10	5	56,210	0.01%
2020/05/26	1	19.95	3	19.95	19.95	-2	56,541	0.00%
2020/05/22	0	0.00	1	19.55	19.55	-1	56,938	0.00%
2020/05/21	2	19.80	5	19.80	19.80	-3	56,923	-0.01%
2020/05/20	0	0.00	1	19.80	19.85	-1	56,828	0.00%
2020/05/19	0	0.00	10	19.80	19.85	-10	57,037	-0.02%
2020/05/18	0	0.00	2	19.55	19.50	-2	57,028	0.00%
2020/05/15	3	19.55	1	19.55	19.60	2	57,006	0.00%
2020/05/14	2	19.50	0	0.00	19.55	2	57,148	0.00%
2020/05/12	17	19.61	0	0.00	19.65	17	56,806	0.03%
2020/05/11	0	0.00	13	20.10	20.00	-13	56,510	-0.02%
2020/05/08	0	0.00	2	19.90	19.80	-2	56,336	0.00%
2020/05/07	1	19.80	0	0.00	19.70	1	56,494	0.00%
2020/05/06	6	19.48	0	0.00	19.55	6	56,584	0.01%
2020/05/05	5	19.70	0	0.00	19.65	5	56,507	0.01%
2020/05/04	14	19.46	0.7	19.70	19.50	13.3	56,571	0.02%
2020/04/30	2	20.00	6	20.00	20.00	-4	56,460	-0.01%
2020/04/29	0	0.00	33	19.83	19.70	-33	56,001	-0.06%
2020/04/28	0	0.00	13	19.21	19.50	-13	56,031	-0.02%
2020/04/23	2	18.50	2	18.80	18.55	0	56,445	0.00%
2020/04/22	18	18.40	1	18.25	18.50	17	56,084	0.03%
2020/04/21	11	18.79	0	0.00	18.70	11	55,653	0.02%
2020/04/20	12.7	19.49	10	19.50	19.30	2.7	54,957	0.00%
2020/04/17	2	19.60	3	19.65	19.60	-1	54,808	0.00%
2020/04/16	5	19.48	2	19.55	19.50	3	54,484	0.01%
2020/04/15	2	20.00	2	20.00	19.90	0	53,928	0.00%
2020/04/14	105	19.46	10	19.52	19.65	95	53,168	0.18%	大買/
2020/04/13	0	0.00	10	18.82	18.80	-10	52,397	-0.02%
2020/04/10	13.3	18.63	17	18.38	18.65	-3.7	51,908	-0.01%
2020/04/09	2	18.05	1	18.10	18.05	1	51,292	0.00%
2020/04/08	2	18.05	10	18.00	17.95	-8	50,814	-0.02%
2020/04/07	11	18.04	12	17.98	17.90	-1	50,406	0.00%
2020/04/06	2	17.55	1	17.80	17.85	1	50,107	0.00%
2020/04/01	0	0.00	215.1	17.80	17.75	-215.1	49,449	-0.43%	大賣/鉅額交易
2020/03/31	10	18.23	0	0.00	17.90	10	49,090	0.02%
2020/03/30	22	17.52	17	17.76	17.90	5	48,326	0.01%
2020/03/27	2	17.75	39	17.80	17.90	-37	47,734	-0.08%
2020/03/26	13	17.31	0	0.00	17.30	13	46,872	0.03%
2020/03/25	0	0.00	46	17.51	17.50	-46	46,742	-0.10%
2020/03/24	13	16.78	2	16.80	16.60	11	45,846	0.02%
2020/03/23	47	16.26	0	0.00	16.15	47	45,074	0.10%
2020/03/20	205	17.19	0	0.00	17.10	205	43,907	0.47%	大買/鉅額交易
2020/03/19	53	17.01	3	17.05	16.30	50	42,276	0.12%
2020/03/18	18	18.08	188	18.10	17.95	-170	41,243	-0.41%	大賣/鉅額交易
2020/03/17	11.2	18.51	0	0.00	18.35	11.2	40,340	0.03%
2020/03/16	14	19.31	32	19.05	19.05	-18	38,936	-0.05%
2020/03/13	7	18.84	1	18.90	19.65	6	37,786	0.02%
2020/03/12	5	20.71	0	0.00	20.50	5	35,232	0.01%
2020/03/11	5	21.47	0	0.00	21.35	5	34,135	0.01%
2020/03/10	4	21.63	2	21.65	21.55	2	33,181	0.01%
2020/03/09	13	21.94	0	0.00	21.80	13	32,323	0.04%
2020/03/06	3	22.40	2	22.35	22.40	1	31,317	0.00%
2020/03/05	0	0.00	9	22.75	22.85	-9	31,030	-0.03%
2020/03/04	1	22.50	0	0.00	22.55	1	30,859	0.00%
2020/03/02	6	22.14	0	0.00	22.25	6	30,120	0.02%
2020/02/26	2	22.55	0	0.00	22.80	2	29,971	0.01%
2020/02/25	0	0.00	16.9	22.71	22.80	-16.9	29,697	-0.06%
2020/02/24	5	23.00	1	22.85	22.85	4	29,878	0.01%
2020/02/21	0	0.00	11.3	23.20	23.20	-11.3	29,917	-0.04%
2020/02/20	0.1	23.40	5	23.40	23.45	-4.9	29,837	-0.02%
2020/02/19	8	23.06	0.2	23.25	23.30	7.8	29,646	0.03%
2020/02/18	1	23.00	0	0.00	23.10	1	29,619	0.00%
2020/02/17	0	0.00	20	22.85	22.95	-20	29,671	-0.07%
2020/02/13	0	0.00	20	22.80	22.80	-20	30,859	-0.06%
2020/02/12	0	0.00	0	22.65	22.65	0	31,125	0.00%
2020/02/10	3	22.43	1	22.45	22.50	2	31,077	0.01%
2020/02/06	0	0.00	3.2	22.45	22.50	-3.2	31,453	-0.01%
2020/02/05	0	0.00	3	22.40	22.40	-3	31,694	-0.01%
2020/02/04	0	0.00	9	22.10	22.30	-9	31,443	-0.03%
2020/01/30	1	22.00	10	22.50	22.00	-9	30,750	-0.03%
2020/01/17	1	22.50	0	0.00	22.60	1	29,165	0.00%
2020/01/15	4	22.73	1	22.70	22.70	3	29,348	0.01%
2020/01/13	0	0.00	0.5	22.50	22.50	-0.5	28,942	0.00%
2020/01/10	1	22.20	10	22.20	22.25	-9	29,085	-0.03%
2020/01/03	3	22.40	0	0.00	22.45	3	28,991	0.01%
2020/01/02	0	0.00	1	22.35	22.35	-1	29,062	0.00%
2019/12/31	0	0.00	1	22.30	22.40	-1	29,038	0.00%
2019/12/27	2	22.45	0	0.00	22.50	2	28,856	0.01%
2019/12/25	2	22.45	0	0.00	22.45	2	29,121	0.01%
2019/12/19	1	22.40	1	22.40	22.40	0	29,215	0.00%
2019/12/18	0	0.00	17	22.42	22.50	-17	29,240	-0.06%
2019/12/17	0	0.00	1	22.25	22.40	-1	29,345	0.00%
2019/12/16	1	22.45	19	22.46	22.30	-18	29,100	-0.06%
2019/12/13	3	22.50	1	22.45	22.50	2	29,132	0.01%
2019/12/12	0	0.00	1	22.25	22.15	-1	28,495	0.00%
2019/12/06	0	0.00	2	21.90	21.90	-2	28,482	-0.01%
2019/12/05	3	21.80	0	0.00	21.70	3	28,490	0.01%
2019/12/04	0	0.00	10	21.85	21.85	-10	28,342	-0.04%
2019/11/29	2	21.80	0	0.00	21.85	2	28,072	0.01%
2019/11/28	0.5	21.95	0	0.00	21.95	0.5	27,767	0.00%
2019/11/26	0	0.00	9.1	22.25	22.10	-9.1	27,682	-0.03%
2019/11/25	0	0.00	2	22.05	21.90	-2	26,609	-0.01%
2019/11/22	0	0.00	2	22.05	22.00	-2	26,937	-0.01%
2019/11/21	0	0.00	3	21.95	22.00	-3	26,777	-0.01%
2019/11/18	0	0.00	12	22.17	22.25	-12	26,049	-0.05%
2019/11/13	3	22.20	0	0.00	22.25	3	25,955	0.01%
2019/11/12	2	21.95	8	21.90	21.90	-6	25,256	-0.02%
2019/11/11	0	0.00	2	21.55	21.60	-2	24,622	-0.01%
2019/11/07	0	0.00	3	21.65	21.70	-3	24,669	-0.01%
2019/11/06	1	21.75	13	21.71	21.75	-12	24,715	-0.05%
2019/11/04	3	21.40	4	21.38	21.45	-1	24,725	0.00%
2019/11/01	0.2	21.20	0	0.00	21.25	0.2	24,489	0.00%
2019/10/31	0	0.00	3	21.20	21.20	-3	24,908	-0.01%
2019/10/29	3	21.25	1	21.20	21.15	2	25,036	0.01%
2019/10/28	1	21.00	0	0.00	21.10	1	24,769	0.00%
2019/10/25	1	21.00	0	21.05	21.05	1	24,723	0.00%
2019/10/22	0	0.00	1	21.05	21.10	-1	24,460	0.00%
2019/10/21	0.5	21.00	0	0.00	21.00	0.5	24,214	0.00%
2019/10/18	8	21.05	0	0.00	20.90	8	24,260	0.03%
2019/10/17	6	20.90	4	21.14	21.15	2	24,150	0.01%
2019/10/15	1	20.90	0	0.00	20.90	1	23,758	0.00%
2019/10/14	8	20.80	3	20.85	20.90	5	24,159	0.02%
2019/10/09	10	20.70	0	0.00	20.60	10	24,663	0.04%
2019/10/08	5	20.85	0	0.00	20.75	5	25,546	0.02%
2019/10/04	1	20.60	0	0.00	20.60	1	26,141	0.00%
2019/10/03	0	0.00	1	20.60	20.55	-1	26,541	0.00%
2019/10/01	0	0.00	10	20.85	20.85	-10	27,048	-0.04%
2019/09/27	0	0.00	71	20.70	20.60	-71	27,031	-0.26%
2019/09/26	2	20.70	0	0.00	20.70	2	27,241	0.01%
2019/09/25	3	20.62	0	0.00	20.65	3	27,559	0.01%
2019/09/24	73	20.80	0	0.00	20.75	73	27,399	0.27%
2019/09/23	10	21.08	2	20.90	20.90	8	27,318	0.03%
2019/09/20	0	0.00	1	21.30	21.30	-1	27,456	0.00%
2019/09/19	0	0.00	2	21.25	21.25	-2	27,069	-0.01%
2019/09/18	2	21.20	3	21.15	21.30	-1	27,226	0.00%
2019/09/17	0	0.00	12	20.99	21.00	-12	27,189	-0.04%
2019/09/12	1	20.95	0	0.00	21.00	1	28,088	0.00%
2019/09/09	2	20.60	0	0.00	20.65	2	28,256	0.01%
2019/09/06	0	0.00	10	20.50	20.55	-10	28,532	-0.04%
2019/09/05	0	0.00	5	20.50	20.45	-5	28,606	-0.02%
2019/08/30	8	20.29	9	20.30	20.35	-1	29,782	0.00%
2019/08/29	0	0.00	2	20.10	20.10	-2	29,901	-0.01%
2019/08/28	2	20.20	8	20.15	20.15	-6	30,230	-0.02%
2019/08/27	0	0.00	7	20.20	20.05	-7	30,411	-0.02%
2019/08/26	2	20.20	0	0.00	20.15	2	30,322	0.01%
2019/08/21	0	0.00	1	20.40	20.30	-1	31,456	0.00%
2019/08/19	7	20.50	82	20.50	20.45	-75	31,432	-0.24%
2019/08/15	6	20.08	0	0.00	20.05	6	31,295	0.02%
2019/08/14	4	20.23	1	20.20	20.20	3	31,569	0.01%
2019/08/12	80	20.20	0	0.00	20.20	80	31,637	0.25%
2019/08/07	6	20.00	0	0.00	20.05	6	31,689	0.02%
2019/08/06	10	19.85	0	0.00	19.95	10	32,019	0.03%
2019/08/02	1	20.05	3	20.08	20.05	-2	32,159	-0.01%
2019/08/01	1	20.25	0	0.00	20.30	1	32,456	0.00%
2019/07/31	4	20.43	0	0.00	20.30	4	32,839	0.01%
2019/07/16	5	20.54	0	0.00	20.55	5	36,056	0.01%
2019/07/15	4	20.68	0	0.00	20.65	4	35,686	0.01%
2019/07/12	31	21.62	0	0.00	21.60	31	35,402	0.09%
2019/07/11	0	0.00	22	21.75	21.75	-22	34,856	-0.06%
2019/07/10	0.3	21.75	1	21.75	21.75	-0.7	34,509	0.00%
2019/07/08	0.3	21.70	0	0.00	21.70	0.3	34,092	0.00%
2019/07/05	0	0.00	1	21.70	21.70	-1	33,912	0.00%
2019/07/04	4	21.59	1	21.60	21.55	3	33,827	0.01%
2019/07/03	4	21.40	0	0.00	21.50	4	33,814	0.01%
2019/07/02	0	0.00	11	21.50	21.50	-11	33,679	-0.03%
2019/07/01	5	21.50	0	0.00	21.45	5	33,343	0.01%
2019/06/19	0	0.00	19	21.45	21.50	-19	32,024	-0.06%
2019/06/14	0	0.00	10	21.25	21.35	-10	31,601	-0.03%
2019/06/11	0	0.00	36	21.21	21.10	-36	31,415	-0.11%
2019/06/10	30	21.32	0	0.00	21.30	30	31,246	0.10%
2019/06/06	0	0.00	2	21.05	21.05	-2	30,905	-0.01%
2019/06/05	1	20.90	0	0.00	20.95	1	30,745	0.00%
2019/06/04	5	20.85	0	0.00	20.80	5	30,803	0.02%
2019/05/31	1	20.90	1	20.90	20.95	0	30,684	0.00%
2019/05/30	0	0.00	0.2	20.90	20.90	-0.2	30,525	0.00%
2019/05/29	10	20.85	0	0.00	20.85	10	30,603	0.03%
2019/05/27	0	0.00	1	20.90	20.95	-1	30,128	0.00%
2019/05/22	0	0.00	1	20.90	20.90	-1	30,039	0.00%
2019/05/20	0	0.00	6	20.85	20.90	-6	29,570	-0.02%
2019/05/17	2	20.70	0	0.00	20.70	2	29,337	0.01%
2019/05/15	1	20.80	0	0.00	20.80	1	29,001	0.00%
2019/05/14	1	20.85	0	0.00	21.05	1	28,760	0.00%
2019/05/10	2	21.25	1	21.15	21.20	1	28,748	0.00%
2019/05/09	6	20.91	0	0.00	20.85	6	28,522	0.02%
2019/05/08	2	21.15	0	0.00	21.10	2	28,103	0.01%
2019/05/07	2	21.55	0	0.00	21.45	2	27,915	0.01%
2019/05/06	0	0.00	61	21.35	21.45	-61	28,031	-0.22%
2019/05/03	0	0.00	2	21.83	21.85	-2	27,735	-0.01%
2019/05/02	0	0.00	6	21.33	21.50	-6	26,834	-0.02%
2019/04/30	0	21.05	1	21.00	21.15	-1	26,317	0.00%
2019/04/29	2	20.75	4	20.84	20.90	-2	26,122	-0.01%
2019/04/25	0	0.00	1	20.65	20.60	-1	26,122	0.00%
2019/04/24	0	0.00	2	20.50	20.50	-2	26,302	-0.01%
2019/04/22	0	0.00	1	20.45	20.45	-1	26,317	0.00%
2019/04/19	3	20.32	0	0.00	20.40	3	26,539	0.01%
2019/04/18	2	20.20	1	20.20	20.20	1	26,699	0.00%
2019/04/17	6	20.39	0	0.00	20.35	6	26,558	0.02%
2019/04/16	0	0.00	10.1	20.45	20.45	-10.1	26,322	-0.04%
2019/04/15	0	0.00	1	20.45	20.40	-1	26,435	0.00%
2019/04/12	0	0.00	1	20.60	20.55	-1	26,754	0.00%
2019/04/10	1	20.70	2	20.60	20.55	-1	26,937	0.00%
2019/04/09	0	0.00	7	20.71	20.75	-7	27,013	-0.03%
2019/04/08	3	20.50	0	0.00	20.55	3	26,910	0.01%
2019/04/01	10	20.40	0	20.40	20.30	10	26,739	0.04%
2019/03/29	10	20.40	1	20.45	20.45	9	26,136	0.03%
2019/03/28	2	20.45	1	20.45	20.40	1	26,082	0.00%
2019/03/27	1	20.55	17	20.55	20.40	-16	26,159	-0.06%
2019/03/22	2	20.88	0.9	20.90	20.90	1.1	26,262	0.00%
2019/03/19	1	21.00	6	20.95	20.90	-5	27,412	-0.02%
2019/03/18	2	20.75	4	20.80	20.85	-2	27,481	-0.01%
2019/03/14	0	0.00	2	20.58	20.55	-2	27,247	-0.01%
2019/03/12	2	20.60	0	0.00	20.60	2	27,326	0.01%
2019/03/11	0	0.00	2	20.50	20.45	-2	27,366	-0.01%
2019/03/08	3	20.42	4	20.45	20.35	-1	27,427	0.00%
2019/03/07	4	20.63	0	0.00	20.60	4	27,577	0.01%
2019/03/06	9	20.62	0	0.00	20.55	9	27,671	0.03%
2019/03/04	4	20.71	0	0.00	20.75	4	27,585	0.01%
2019/02/26	0	0.00	1	20.85	20.80	-1	27,282	0.00%
2019/02/25	1	20.75	0	0.00	20.75	1	27,137	0.00%
2019/02/21	1	20.65	0	0.00	20.75	1	26,919	0.00%
2019/02/20	0	0.00	1	20.50	20.55	-1	27,123	0.00%
2019/02/18	3	20.48	0	0.00	20.45	3	27,517	0.01%
2019/02/15	2	20.50	0	0.00	20.45	2	27,909	0.01%
2019/02/13	0	0.00	40	20.70	20.60	-40	28,526	-0.14%
2019/02/12	3	20.50	32	20.50	20.55	-29	28,385	-0.10%
2019/01/30	120	20.63	0	0.00	20.70	120	27,590	0.43%	大買/鉅額交易
2019/01/25	3	20.55	5	20.60	20.60	-2	27,101	-0.01%
2019/01/24	0	0.00	8	20.40	20.40	-8	26,799	-0.03%
2019/01/21	0	0.00	5	20.13	20.25	-5	26,915	-0.02%
2019/01/18	7	19.95	0	0.00	19.95	7	27,051	0.03%
2019/01/17	5	20.00	3	20.00	20.00	2	27,425	0.01%
2019/01/15	6	20.15	0	0.00	20.15	6	28,265	0.02%
2019/01/11	2	20.25	0	0.00	20.10	2	28,288	0.01%
2019/01/08	0	0.00	2	19.90	19.95	-2	27,952	-0.01%
2019/01/04	2	19.80	0	0.00	19.80	2	29,344	0.01%
2018/12/25	1	19.75	0	0.00	19.75	1	31,571	0.00%
2018/12/24	5	19.88	0	0.00	19.85	5	31,770	0.02%
2018/12/21	3	19.95	0	0.00	19.90	3	32,371	0.01%
2018/12/20	3	20.00	0	0.00	19.95	3	32,619	0.01%
2018/12/18	9	20.04	0	0.00	20.00	9	32,766	0.03%
2018/12/17	2	20.20	0	0.00	20.20	2	33,529	0.01%
2018/12/14	4	20.25	2	20.35	20.45	2	34,004	0.01%
2018/12/12	10	19.90	0	0.00	19.90	10	33,804	0.03%
2018/12/10	6	20.02	0	0.00	20.00	6	32,772	0.02%
2018/12/07	4	20.24	5	20.30	20.20	-1	32,513	0.00%
2018/12/06	2	20.33	0	0.00	20.35	2	32,465	0.01%
2018/12/05	4	20.53	0	0.00	20.45	4	32,426	0.01%
2018/12/04	5	20.63	0	0.00	20.65	5	32,496	0.02%
2018/12/03	3	20.75	0	0.00	20.70	3	32,469	0.01%
2018/11/29	10	20.44	0	0.00	20.40	10	31,986	0.03%
2018/11/28	5	20.60	0	0.00	20.60	5	31,806	0.02%
2018/11/27	2	20.50	0	0.00	20.60	2	31,712	0.01%
2018/11/23	21	20.51	0	0.00	20.50	21	31,676	0.07%
2018/11/22	11	20.70	0	0.00	20.70	11	31,618	0.03%
2018/11/21	4	20.80	0	0.00	20.85	4	31,646	0.01%
2018/11/20	10	21.05	4.7	21.14	21.00	5.3	31,556	0.02%
2018/11/16	0	0.00	4	20.85	21.10	-4	31,257	-0.01%
2018/11/15	1	20.65	0	0.00	20.70	1	30,961	0.00%
2018/11/14	7	20.79	0	0.00	20.70	7	30,812	0.02%
2018/11/12	10	21.15	0	0.00	21.10	10	30,184	0.03%
2018/11/09	1	21.10	0	0.00	21.15	1	30,503	0.00%
2018/11/08	2	21.10	0	0.00	21.20	2	30,660	0.01%
2018/11/07	0	0.00	3	20.90	21.00	-3	30,638	-0.01%
2018/11/05	1	20.55	0	0.00	20.75	1	31,357	0.00%
2018/11/01	2	20.45	0	0.00	20.35	2	31,652	0.01%
2018/10/31	0	0.00	1	20.25	20.65	-1	32,056	0.00%
2018/10/30	5	19.95	0	0.00	19.95	5	31,843	0.02%
2018/10/29	10	19.85	0	0.00	19.80	10	32,258	0.03%
2018/10/25	9	19.96	0	0.00	19.90	9	32,549	0.03%
2018/10/24	4	20.55	0	0.00	20.40	4	32,425	0.01%
2018/10/23	0	0.00	2	20.95	20.95	-2	31,694	-0.01%
2018/10/19	0.3	21.15	1	21.10	21.15	-0.7	32,037	0.00%
2018/10/16	6	21.10	0	0.00	21.15	6	32,242	0.02%
2018/10/15	30	21.28	2	21.35	21.20	28	32,038	0.09%
2018/10/12	12	21.03	0	0.00	21.70	12	31,832	0.04%
2018/10/11	43	21.29	0	0.00	21.15	43	30,930	0.14%
2018/10/08	2	22.55	0	0.00	22.55	2	29,411	0.01%
2018/10/05	0	0.00	1	22.50	22.70	-1	29,290	0.00%
2018/10/04	0	0.00	2	22.95	22.95	-2	29,177	-0.01%
2018/10/03	10	22.40	0	0.00	22.50	10	28,887	0.03%
2018/10/01	0	0.00	10	22.80	22.95	-10	29,637	-0.03%
2018/09/28	2	22.83	8	22.93	23.00	-6	30,451	-0.02%
2018/09/27	5	22.85	17	22.71	23.00	-12	30,471	-0.04%
2018/09/26	2	22.50	2	22.45	22.40	0	30,306	0.00%
2018/09/25	0	0.00	24	22.47	22.60	-24	31,058	-0.08%
2018/09/21	0	0.00	24.4	22.35	22.45	-24.4	31,317	-0.08%
2018/09/20	2	22.00	7	22.11	22.15	-5	31,159	-0.02%
2018/09/14	0	0.00	0	21.40	21.40	0	31,735	0.00%
2018/09/11	1	21.35	0	0.00	21.45	1	32,145	0.00%
2018/09/10	0	0.00	8	21.20	21.30	-8	32,670	-0.02%
2018/09/07	0	0.00	1	21.10	21.15	-1	33,066	0.00%
2018/09/05	1	21.20	2	21.25	21.20	-1	33,573	0.00%
2018/08/27	0	0.00	1	21.45	21.50	-1	34,035	0.00%
2018/08/23	1	21.45	0	0.00	21.55	1	35,043	0.00%
2018/08/22	2	21.45	0	0.00	21.50	2	35,855	0.01%
2018/08/20	0	0.00	30	21.20	21.30	-30	35,805	-0.08%
2018/08/17	0.1	21.15	0	0.00	21.15	0.1	35,930	0.00%
2018/08/14	1	21.05	4	21.05	21.20	-3	35,891	-0.01%
2018/08/13	5	21.05	0	0.00	20.80	5	36,053	0.01%
2018/08/09	2	21.25	5	21.30	21.15	-3	35,807	-0.01%
2018/08/07	2	21.43	0	0.00	21.45	2	35,769	0.01%
2018/08/06	0	0.00	3	21.40	21.45	-3	35,645	-0.01%
2018/08/03	1	21.20	6	21.13	21.20	-5	36,403	-0.01%
2018/08/02	1	20.85	0	0.00	20.75	1	36,266	0.00%
2018/08/01	0	21.10	3	20.90	21.10	-3	36,116	-0.01%
2018/07/31	2	20.85	0	0.00	20.75	2	35,911	0.01%
2018/07/27	2	20.55	2	20.55	20.65	0	35,318	0.00%
2018/07/26	2	20.40	0	0.00	20.55	2	35,521	0.01%
2018/07/25	2	20.55	0	0.00	20.50	2	35,512	0.01%
2018/07/24	2	20.50	0	0.00	20.50	2	35,542	0.01%
2018/07/23	1	20.45	0	0.00	20.45	1	35,543	0.00%
2018/07/19	1	20.40	0	0.00	20.40	1	35,508	0.00%
2018/07/17	2	20.55	0	0.00	20.50	2	35,090	0.01%
2018/07/16	1	20.65	0	0.00	20.65	1	35,177	0.00%
2018/07/11	2	20.38	0	0.00	20.45	2	35,729	0.01%
2018/07/10	1	20.45	2	20.50	20.40	-1	35,582	0.00%
2018/07/09	0	0.00	3	20.40	20.50	-3	35,451	-0.01%
2018/07/06	3	21.60	0	0.00	21.50	3	34,888	0.01%
2018/07/04	2	21.70	0	0.00	21.80	2	34,001	0.01%
2018/07/03	2	21.70	0	0.00	21.65	2	34,097	0.01%
2018/06/29	0	0.00	5	22.00	21.95	-5	33,189	-0.02%
2018/06/28	0	0.00	1	21.80	21.75	-1	32,256	0.00%
2018/06/27	0	0.00	1	22.00	21.90	-1	31,673	0.00%
2018/06/26	0	0.00	2.1	21.90	21.75	-2.1	31,466	-0.01%
2018/06/25	0	0.00	6	21.82	21.75	-6	31,504	-0.02%
2018/06/19	11	21.70	0	0.00	21.60	11	32,291	0.03%
2018/06/14	1	21.95	0	0.00	21.90	1	31,544	0.00%
2018/06/13	0	0.00	2	22.25	22.35	-2	31,192	-0.01%
2018/06/12	1	22.20	0	0.00	22.10	1	32,170	0.00%
2018/06/11	1	22.30	0	0.00	22.35	1	32,173	0.00%
2018/06/08	0	0.00	1	22.30	22.35	-1	32,354	0.00%
2018/06/07	1	22.45	10	22.40	22.50	-9	32,491	-0.03%
2018/06/06	0	0.00	26	22.30	22.45	-26	32,693	-0.08%
2018/05/30	0.8	21.70	0	0.00	21.60	0.8	32,648	0.00%
2018/05/29	400	22.13	0	0.00	22.15	400	32,291	1.24%	大買/鉅額交易
2018/05/28	0	0.00	5	22.20	22.20	-5	32,740	-0.02%
2018/05/25	0	0.00	10	22.20	22.20	-10	33,246	-0.03%
2018/05/24	400	22.13	0	0.00	22.15	400	33,535	1.19%	大買/鉅額交易
2018/05/23	400	22.13	0	0.00	22.15	400	33,524	1.19%	大買/鉅額交易
2018/05/22	0	0.00	7	22.20	22.15	-7	33,611	-0.02%
2018/05/21	201	22.10	0	0.00	22.15	201	33,968	0.59%	大買/鉅額交易
2018/05/18	0.3	22.00	0	0.00	22.10	0.3	34,052	0.00%
2018/05/17	0	0.00	2	22.10	22.05	-2	34,396	-0.01%
2018/05/16	0	0.00	14	21.99	22.05	-14	34,495	-0.04%
2018/05/14	0	0.00	31	22.05	22.10	-31	36,559	-0.08%
2018/05/11	0	0.00	12	21.88	21.95	-12	36,817	-0.03%
2018/05/10	0	0.00	2.1	21.50	21.45	-2.1	36,033	-0.01%
2018/05/08	2	21.25	0	0.00	21.35	2	36,181	0.01%
2018/05/03	2	21.05	0	0.00	21.10	2	37,037	0.01%
2018/04/30	3	21.33	0	0.00	21.25	3	38,526	0.01%
2018/04/27	1	21.20	0	0.00	21.35	1	39,624	0.00%
2018/04/24	5	21.35	0	0.00	21.30	5	40,058	0.01%
2018/04/23	2	21.35	0	0.00	21.35	2	40,177	0.00%
2018/04/20	0	0.00	4.1	21.55	21.55	-4.1	40,476	-0.01%
2018/04/19	0	0.00	16	21.66	21.70	-16	40,704	-0.04%
2018/04/18	0	0.00	3	21.48	21.50	-3	40,460	-0.01%
2018/04/17	1	21.20	5	21.15	21.10	-4	40,553	-0.01%
2018/04/13	0	0.00	8	21.54	21.60	-8	41,291	-0.02%
2018/04/09	0	0.00	0.5	21.05	21.00	-0.5	42,693	0.00%
2018/04/03	11	20.85	4	20.85	20.90	7	42,305	0.02%
2018/03/29	5	20.90	0	0.00	20.90	5	42,855	0.01%
2018/03/28	1	21.00	0	0.00	21.00	1	42,682	0.00%
2018/03/26	22	21.00	5	21.00	21.05	17	42,362	0.04%
2018/03/23	21	20.98	10	20.95	20.95	11	42,341	0.03%
2018/03/22	5	21.60	0	0.00	21.55	5	41,665	0.01%
2018/03/21	2	21.45	0	0.00	21.50	2	41,595	0.00%
2018/03/16	3	21.35	2	21.40	21.30	1	42,333	0.00%
2018/03/15	30	21.75	0	0.00	21.60	30	41,350	0.07%
2018/03/13	1	21.95	0	0.00	21.90	1	41,012	0.00%
2018/03/09	0	0.00	3	21.75	21.65	-3	41,045	-0.01%
2018/03/07	0	0.00	3	21.60	21.40	-3	41,693	-0.01%
2018/03/05	1	21.70	0	0.00	21.50	1	42,307	0.00%
2018/03/01	0	0.00	10	21.60	21.50	-10	41,744	-0.02%
2018/02/27	0	0.00	3	21.50	21.35	-3	41,174	-0.01%
2018/02/23	5	21.14	0	0.00	21.25	5	40,645	0.01%
2018/02/22	0	21.20	0	0.00	21.20	0	42,130	0.00%
2018/02/21	0	0.00	0.4	21.10	21.10	-0.4	42,643	0.00%
2018/02/09	1	20.35	10	20.30	20.35	-9	42,068	-0.02%
2018/02/08	10	20.50	0	0.00	20.60	10	41,488	0.02%
2018/02/07	0	0.00	4	20.36	20.35	-4	41,165	-0.01%
2018/02/06	12	19.85	0	0.00	19.70	12	40,071	0.03%
2018/02/05	5	20.85	0	0.00	20.85	5	38,605	0.01%
2018/02/02	0	0.00	5	21.10	21.30	-5	38,047	-0.01%
2018/01/30	1	21.15	0	0.00	21.10	1	37,024	0.00%
2018/01/24	8	20.95	0	0.00	21.05	8	34,288	0.02%
2018/01/23	6	21.32	3	21.25	21.30	3	33,227	0.01%
2018/01/19	5.1	21.60	0	0.00	21.70	5.1	31,896	0.02%
2018/01/18	2	22.00	7	21.95	21.90	-5	31,753	-0.02%
2018/01/16	0	0.00	5	22.12	22.00	-5	31,197	-0.02%
2018/01/15	2	22.15	0	0.00	22.15	2	30,820	0.01%
2018/01/11	0	0.00	1	21.60	21.70	-1	30,007	0.00%
2018/01/10	2	21.60	0	0.00	21.70	2	29,985	0.01%
2018/01/09	11	21.30	2	21.30	21.40	9	29,340	0.03%
2018/01/08	9	21.17	11	21.44	21.50	-2	28,915	-0.01%
2018/01/05	0	0.00	10	20.90	20.90	-10	27,919	-0.04%
2018/01/03	0	0.00	3	20.58	20.65	-3	27,627	-0.01%
2018/01/02	2	20.45	3.1	20.45	20.45	-1.1	27,589	0.00%