仁寶 (2324)-統一-三重券商分點個股進出

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

仁寶

(2324)

可現股當沖

股價
37.20
漲跌
▲0.15
漲幅
+0.40%
成交量
31,753張
產業
上市電腦週邊類股
1838人加入追蹤

立即追蹤
本地時間:14:30

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

仁寶 (2324)籌碼相關－統一-三重券商分點個股進出

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

統一-三重券商分點個股進出
統一-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	21	37.48	6	37.69	37.20	15	18,638	0.08%
2024/11/21	4	36.75	1.5	37.00	37.05	2.5	18,269	0.01%
2024/11/20	3.2	36.83	7	36.91	36.90	-3.8	18,301	-0.02%
2024/11/19	5	37.00	0	0.00	36.95	5	18,098	0.03%
2024/11/18	97	38.15	17	38.00	37.15	80	17,771	0.45%
2024/11/15	13	37.97	2	38.00	37.50	11	17,133	0.06%
2024/11/14	6	38.31	30	38.27	38.10	-24	16,754	-0.14%
2024/11/13	68.5	38.10	94.6	38.38	37.85	-26.1	16,150	-0.16%
2024/11/12	2	36.78	1	37.00	36.85	1	15,117	0.01%
2024/11/11	0	0.00	1	37.60	37.50	-1	14,819	-0.01%
2024/11/08	22	37.56	12	37.73	37.55	10	14,730	0.07%
2024/11/07	366	36.79	357	38.10	38.15	9	14,401	0.06%	大買/大賣/
2024/11/06	5	36.64	4	36.88	36.20	1	13,695	0.01%
2024/11/05	2	36.10	0	0.00	36.40	2	13,639	0.01%
2024/11/04	0	0.00	1	36.20	36.05	-1	13,833	-0.01%
2024/11/01	0	36.00	40	36.10	36.10	-40	14,244	-0.28%
2024/10/29	0	0.00	3	36.15	36.00	-3	14,476	-0.02%
2024/10/28	0.1	36.05	0	0.00	36.30	0.1	14,617	0.00%
2024/10/24	0	0.00	6	35.98	35.80	-6	15,077	-0.04%
2024/10/22	0	0.00	8.4	35.95	36.20	-8.4	15,611	-0.05%
2024/10/18	0	0.00	1	35.90	35.50	-1	16,017	-0.01%
2024/10/17	1	35.50	3.6	35.64	35.50	-2.6	16,027	-0.02%
2024/10/15	40	35.05	4	35.15	35.10	36	15,977	0.23%
2024/10/14	7	35.01	2	34.60	34.75	5	15,997	0.03%
2024/10/11	1	34.75	4	34.86	34.90	-3	16,152	-0.02%
2024/10/09	0	34.35	3	34.62	34.50	-3	16,284	-0.02%
2024/10/08	0	0.00	3	33.85	33.95	-3	16,579	-0.02%
2024/10/07	2	34.00	0	0.00	34.20	2	16,709	0.01%
2024/10/04	0	0.00	1	34.50	33.95	-1	16,858	-0.01%
2024/10/01	3	34.40	8	34.41	34.50	-5	16,703	-0.03%
2024/09/30	0	0.00	2	33.60	33.30	-2	16,742	-0.01%
2024/09/27	0	0.00	1	33.60	33.50	-1	16,868	-0.01%
2024/09/25	0	0.00	1	34.00	33.90	-1	17,253	-0.01%
2024/09/24	1	33.70	2	33.90	33.85	-1	17,319	-0.01%
2024/09/20	1	33.90	10	33.95	33.50	-9	17,646	-0.05%
2024/09/19	0	0.00	10	33.75	33.75	-10	17,663	-0.06%
2024/09/16	0	0.00	1	34.00	34.15	-1	18,385	-0.01%
2024/09/12	0	0.00	2	33.38	33.60	-2	19,100	-0.01%
2024/09/10	2	33.40	0	0.00	32.65	2	19,176	0.01%
2024/09/09	0	0.00	0	33.15	33.10	0	19,276	0.00%
2024/09/06	0	0.00	4	32.60	32.75	-4	19,256	-0.02%
2024/09/05	11	32.52	0	0.00	32.00	11	19,392	0.06%
2024/09/04	1	32.05	0	0.00	31.95	1	19,592	0.01%
2024/08/30	2	33.20	0	0.00	33.20	2	20,149	0.01%
2024/08/29	0	33.25	0	33.45	33.40	0	20,901	0.00%
2024/08/28	0.1	33.28	0	0.00	33.25	0.1	21,468	0.00%
2024/08/27	0	33.50	0	0.00	33.65	0	22,180	0.00%
2024/08/26	0	0.00	10	33.70	33.75	-10	22,427	-0.04%
2024/08/23	6.1	32.82	0	0.00	32.85	6.1	22,611	0.03%
2024/08/21	0	0.00	2	32.75	32.75	-2	23,513	-0.01%
2024/08/16	1	32.30	8	32.45	32.30	-7	27,966	-0.03%
2024/08/15	1	32.10	3.5	32.29	32.00	-2.5	28,084	-0.01%
2024/08/14	30	31.75	0	0.00	31.70	30	27,997	0.11%
2024/08/13	1	31.05	0	0.00	31.00	1	27,731	0.00%
2024/08/12	1	30.65	1	31.00	31.25	0	28,024	0.00%
2024/08/09	5	31.25	0.2	30.90	30.85	4.8	28,409	0.02%
2024/08/08	2.5	30.06	1	30.30	30.05	1.5	29,532	0.01%
2024/08/07	1	30.00	1	30.70	30.95	0	29,376	0.00%
2024/08/06	6	29.14	6	29.90	29.55	0	29,469	0.00%
2024/08/05	50	29.65	119	29.54	29.55	-69	29,491	-0.23%	大賣/
2024/08/02	1.1	31.74	0	0.00	31.65	1.1	29,226	0.00%
2024/08/01	50	32.15	0	0.00	32.40	50	29,304	0.17%
2024/07/31	0.1	31.78	0	0.00	31.45	0.1	29,136	0.00%
2024/07/30	0	31.50	0	0.00	31.75	0	28,954	0.00%
2024/07/29	24	31.84	0	0.00	31.60	24	29,087	0.08%
2024/07/26	0	0.00	13	32.41	32.60	-13	28,783	-0.05%
2024/07/23	1	33.00	0	0.00	33.05	1	28,558	0.00%
2024/07/22	6.6	32.65	7	33.09	32.45	-0.4	28,407	0.00%
2024/07/19	3.1	33.66	4	33.60	33.60	-0.9	28,168	0.00%
2024/07/18	4	34.36	5	34.46	34.50	-1	28,158	0.00%
2024/07/17	5	34.85	2	34.75	34.60	3	28,178	0.01%
2024/07/16	1	34.75	0	0.00	34.90	1	28,338	0.00%
2024/07/15	3	34.72	0	0.00	34.65	3	28,591	0.01%
2024/07/12	2	35.40	319.2	35.49	35.50	-317.2	28,538	-1.11%	大賣/鉅額交易
2024/07/11	12	35.31	14.2	35.36	35.30	-2.2	28,452	-0.01%
2024/07/10	321	34.97	7.2	35.21	34.90	313.8	28,581	1.10%	大買/鉅額交易
2024/07/09	1	34.30	3	34.27	34.10	-2	28,263	-0.01%
2024/07/08	2.7	34.75	12	34.58	34.60	-9.3	28,296	-0.03%
2024/07/05	9	34.86	12	34.90	34.80	-3	28,337	-0.01%
2024/07/04	8.1	34.45	5	34.81	34.30	3.1	28,464	0.01%
2024/07/03	2	34.65	1	34.40	34.65	1	28,199	0.00%
2024/07/02	4.2	33.97	3	33.80	33.80	1.2	28,239	0.00%
2024/07/01	3.1	34.44	0	0.00	34.30	3.1	28,193	0.01%
2024/06/28	3	34.85	1.2	35.09	34.70	1.8	28,308	0.01%
2024/06/27	4.1	34.85	12	34.85	34.80	-7.9	28,413	-0.03%
2024/06/26	2	35.15	66	35.09	35.15	-64	29,366	-0.22%
2024/06/25	4	34.98	0	0.00	35.20	4	29,515	0.01%
2024/06/24	8	35.47	1	35.20	35.25	7	29,260	0.02%
2024/06/21	2	36.03	2	36.20	35.85	0	29,159	0.00%
2024/06/20	78	36.25	7	36.25	36.25	71	28,916	0.25%
2024/06/19	1	35.85	1	35.95	36.20	0	29,081	0.00%
2024/06/18	2	36.08	10	36.00	36.05	-8	29,054	-0.03%
2024/06/17	1	35.85	0	0.00	35.85	1	29,574	0.00%
2024/06/14	17.3	35.80	7	35.75	35.75	10.3	29,813	0.03%
2024/06/13	24	35.93	4	36.00	35.85	20	29,810	0.07%
2024/06/12	4	35.44	3	35.53	35.50	1	30,293	0.00%
2024/06/11	7	35.67	0	0.00	35.70	7	30,359	0.02%
2024/06/07	11	36.20	4	36.21	36.10	7	30,372	0.02%
2024/06/06	7	36.58	3	36.43	36.35	4	30,722	0.01%
2024/06/05	11	36.85	7	36.35	36.30	4	30,748	0.01%
2024/06/04	24	37.36	10	36.98	36.90	14	30,745	0.05%
2024/06/03	12	37.64	5	37.70	37.50	7	30,451	0.02%
2024/05/31	5	37.01	58	36.86	37.05	-53	30,470	-0.17%
2024/05/30	21	37.35	4	37.34	37.15	17	30,247	0.06%
2024/05/29	5	38.15	0	0.00	38.10	5	33,697	0.01%
2024/05/28	22	38.67	5	38.58	38.60	17	33,602	0.05%
2024/05/27	58.2	39.02	38	38.90	39.30	20.2	33,649	0.06%
2024/05/24	63.3	38.76	60	38.73	38.50	3.3	33,871	0.01%
2024/05/23	93.7	38.96	83	38.90	38.15	10.7	33,266	0.03%
2024/05/22	180	39.34	289.3	39.15	40.30	-109.3	32,107	-0.34%	大買/大賣/鉅額交易
2024/05/21	41	36.23	0	0.00	36.75	41	29,821	0.14%
2024/05/20	7	36.74	0	0.00	36.75	7	29,697	0.02%
2024/05/17	1.3	37.08	130	36.85	37.10	-128.8	29,730	-0.43%	大賣/鉅額交易
2024/05/16	33	37.75	28	37.49	37.45	5	29,809	0.02%
2024/05/15	37.9	37.75	13	37.13	36.55	24.9	30,121	0.08%
2024/05/14	269	37.54	198	38.22	37.35	71	30,051	0.24%	大買/大賣/
2024/05/13	1	36.35	4	36.30	36.50	-3	28,937	-0.01%
2024/05/10	31	36.25	3	36.30	36.40	28	29,174	0.10%
2024/05/09	27	35.89	0	0.00	36.25	27	29,187	0.09%
2024/05/08	0	0.00	25	35.97	36.00	-25	29,033	-0.09%
2024/05/07	6	35.25	2	35.55	35.60	4	29,106	0.01%
2024/05/06	0	36.10	3.1	35.68	35.60	-3	29,050	-0.01%
2024/05/03	3	35.20	3	35.70	35.10	0	29,716	0.00%
2024/05/02	9	35.03	2	35.28	35.05	7	30,087	0.02%
2024/04/30	4	36.01	1	35.80	35.80	3	30,122	0.01%
2024/04/29	4	36.50	2	36.50	36.35	2	30,559	0.01%
2024/04/26	0	0.00	1	35.95	36.00	-1	31,554	0.00%
2024/04/25	2	34.90	3	35.35	35.50	-1	32,093	0.00%
2024/04/24	1	35.50	2	35.45	35.50	-1	32,671	0.00%
2024/04/22	1	34.90	69.3	34.58	34.20	-68.3	32,862	-0.21%
2024/04/19	11	35.21	0	0.00	35.30	11	32,811	0.03%
2024/04/18	5.3	35.95	4	36.10	36.05	1.3	32,823	0.00%
2024/04/17	12	35.70	4	35.69	35.60	8	33,090	0.02%
2024/04/16	4	35.63	8.3	35.95	35.30	-4.3	33,636	-0.01%
2024/04/15	1	36.30	1	36.50	36.30	0	34,543	0.00%
2024/04/12	3	36.58	0	0.00	36.40	3	35,140	0.01%
2024/04/11	0.3	36.70	3	36.50	36.85	-2.8	35,475	-0.01%
2024/04/10	5	36.92	2	37.05	36.60	3	36,142	0.01%
2024/04/09	22	36.46	2	36.48	36.45	20	36,798	0.05%
2024/04/08	7	35.90	1	36.15	35.95	6	37,651	0.02%
2024/04/03	27	36.74	5	36.55	36.55	22	38,743	0.06%
2024/04/02	13	36.92	11	36.73	36.85	2	40,335	0.00%
2024/04/01	0	0.00	14	36.75	36.55	-14	42,947	-0.03%
2024/03/29	43	35.94	62	35.70	36.20	-19	45,500	-0.04%
2024/03/28	7	38.30	98	38.25	38.30	-91	46,371	-0.20%
2024/03/27	50	38.23	0	0.00	38.10	50	47,113	0.11%
2024/03/26	3	37.90	11	38.10	37.90	-8	49,405	-0.02%
2024/03/25	4	38.70	1	38.60	38.55	3	53,777	0.01%
2024/03/22	116.1	38.63	121	38.86	38.65	-5	54,284	-0.01%	大買/大賣/
2024/03/21	3	38.30	8	38.28	38.40	-5	54,988	-0.01%
2024/03/20	12	38.11	33	38.23	37.90	-21	54,984	-0.04%
2024/03/19	13	37.34	13	37.38	37.20	0	55,002	0.00%
2024/03/18	2.1	36.84	1	37.00	36.90	1.1	55,410	0.00%
2024/03/15	21	36.64	2	37.05	37.00	19	55,491	0.03%
2024/03/14	0	0.00	3	36.57	36.65	-3	55,260	-0.01%
2024/03/13	7	37.06	11	37.16	36.70	-4	55,030	-0.01%
2024/03/12	3	36.28	5	36.85	37.20	-2	54,872	0.00%
2024/03/11	6	36.60	24	36.80	36.90	-18	54,603	-0.03%
2024/03/08	10.1	36.93	18	36.93	36.65	-8	54,474	-0.01%
2024/03/07	12.1	36.47	32	36.62	36.55	-19.9	54,118	-0.04%
2024/03/06	9	37.84	18	37.61	37.55	-9	53,599	-0.02%
2024/03/05	36	37.91	79	37.94	37.80	-43	53,461	-0.08%
2024/03/04	130.2	39.24	87	39.20	38.00	43.2	52,965	0.08%	大買/
2024/03/01	9	36.59	2.1	36.72	36.70	6.9	49,312	0.01%
2024/02/29	40	36.21	44	36.20	36.50	-4	49,162	-0.01%
2024/02/27	66	37.18	60	36.83	36.50	6	48,643	0.01%
2024/02/26	3	35.90	16	36.00	36.00	-13	47,815	-0.03%
2024/02/23	81	37.03	93	36.50	36.20	-12	47,759	-0.03%
2024/02/22	39	36.91	14	36.80	36.75	25	47,852	0.05%
2024/02/21	1	36.40	2	36.50	36.75	-1	47,736	0.00%
2024/02/20	0	36.80	1	36.80	36.80	-1	47,744	0.00%
2024/02/19	22	36.54	25.5	36.58	36.90	-3.5	47,640	-0.01%
2024/02/16	56	36.41	58	36.87	36.85	-2	47,432	0.00%
2024/02/15	2	36.10	3	36.15	35.80	-1	46,988	0.00%
2024/02/05	0	0.00	30	36.00	35.90	-30	46,768	-0.06%
2024/02/02	11	36.08	1	35.90	35.80	10	46,629	0.02%
2024/02/01	3	35.98	14.2	36.10	36.40	-11.2	46,487	-0.02%
2024/01/31	1.1	35.71	4	35.93	35.85	-2.9	46,345	-0.01%
2024/01/30	10	36.22	7	36.43	36.00	3	46,228	0.01%
2024/01/29	1	35.41	7	35.66	36.35	-6	46,094	-0.01%
2024/01/26	34	36.04	23	36.22	35.50	11	45,936	0.02%
2024/01/25	7	37.22	6	37.29	37.20	1	45,153	0.00%
2024/01/24	43.2	37.15	37	37.08	36.85	6.2	44,784	0.01%
2024/01/23	39	37.32	30	37.52	37.55	9	44,688	0.02%
2024/01/22	68	37.25	86	37.29	37.60	-18	44,242	-0.04%
2024/01/19	64	35.90	32.1	36.07	36.30	31.9	43,240	0.07%
2024/01/18	129	35.05	131	35.41	34.80	-2	42,754	0.00%	大買/大賣/
2024/01/17	46.3	34.87	47	34.70	34.55	-0.7	42,118	0.00%
2024/01/16	0	35.05	12	35.01	35.00	-12	41,998	-0.03%
2024/01/15	6.2	36.00	5	36.01	35.55	1.2	41,748	0.00%
2024/01/12	9	35.79	111	35.52	35.60	-102	41,713	-0.24%	大賣/鉅額交易
2024/01/11	114	36.06	6	36.00	36.10	108	41,571	0.26%	大買/鉅額交易
2024/01/10	34.3	36.22	101	36.18	35.85	-66.7	41,583	-0.16%	大賣/
2024/01/09	104	37.39	84	37.51	36.95	20	41,042	0.05%	大買/
2024/01/08	20	37.73	9	37.88	37.75	11	40,032	0.03%
2024/01/05	28.5	37.51	26	37.01	36.95	2.5	39,758	0.01%
2024/01/04	123	37.56	28	37.28	37.30	95	39,379	0.24%	大買/
2024/01/03	49.5	38.58	13	38.36	38.10	36.5	38,862	0.09%
2024/01/02	22	39.02	11.1	39.14	39.55	10.9	38,130	0.03%
2023/12/29	52.1	39.75	52.1	39.78	39.85	0	37,329	0.00%
2023/12/28	76.1	39.45	85	39.64	38.95	-8.9	36,084	-0.02%
2023/12/27	151.1	40.07	186	40.03	40.20	-35	34,511	-0.10%	大買/大賣/
2023/12/26	319	38.72	310.3	38.56	39.05	8.8	31,846	0.03%	大買/大賣/
2023/12/25	189	37.17	189.2	37.00	37.10	-0.2	29,191	0.00%	大買/大賣/
2023/12/22	92.1	36.14	59.3	35.96	36.10	32.8	27,245	0.12%
2023/12/21	171.1	36.79	197.1	36.87	36.70	-25.9	26,262	-0.10%	大買/大賣/
2023/12/20	179	37.05	84.1	36.62	37.40	94.9	23,885	0.40%	大買/
2023/12/19	48.5	34.27	28	34.16	34.00	20.5	19,249	0.11%
2023/12/18	33	34.87	46.1	34.98	34.60	-13	18,792	-0.07%
2023/12/15	41	33.51	37	33.53	33.05	4	17,746	0.02%
2023/12/14	13	33.98	13	33.97	33.65	0	17,422	0.00%
2023/12/13	28	33.39	52	32.68	33.75	-24	16,926	-0.14%
2023/12/12	6	32.44	0.1	31.90	32.00	6	16,677	0.04%
2023/12/11	47	31.96	19	31.93	32.20	28	16,723	0.17%
2023/12/08	12	31.28	13	31.20	31.20	-1	16,423	-0.01%
2023/12/07	3	31.25	2	31.05	30.95	1	16,698	0.01%
2023/12/06	1	31.25	5	31.22	31.25	-4	16,978	-0.02%
2023/12/04	0	0.00	1	30.85	30.60	-1	17,041	-0.01%
2023/12/01	3	30.57	7	30.60	30.35	-4	17,274	-0.02%
2023/11/30	6	30.53	6	30.57	30.90	0	17,485	0.00%
2023/11/29	2	30.83	5	30.97	30.75	-3	17,308	-0.02%
2023/11/28	0.1	30.80	0	0.00	30.65	0.1	17,447	0.00%
2023/11/24	2	30.48	10	30.31	30.25	-8	18,300	-0.04%
2023/11/22	4	30.83	5	30.90	30.80	-1	19,074	-0.01%
2023/11/21	0	0.00	2.1	31.04	31.20	-2.1	19,818	-0.01%
2023/11/20	4	30.31	20	30.48	30.75	-16	20,759	-0.08%
2023/11/17	0	0.00	20	30.25	30.35	-20	21,344	-0.09%
2023/11/16	0	30.20	0	0.00	30.00	0	22,307	0.00%
2023/11/15	0	0.00	5	30.70	30.25	-5	23,218	-0.02%
2023/11/14	2	30.20	13	30.09	30.25	-11	24,883	-0.04%
2023/11/13	4	30.03	3	30.23	30.10	1	27,522	0.00%
2023/11/10	32	29.76	31	29.66	29.75	1	29,703	0.00%
2023/11/09	1	29.50	1	29.60	29.60	0	33,727	0.00%
2023/11/08	1	30.05	1	29.90	29.95	0	35,377	0.00%
2023/11/07	4	29.26	0	0.00	29.40	4	35,719	0.01%
2023/11/06	2	29.48	2	29.73	29.80	0	36,046	0.00%
2023/11/03	2	29.05	0	0.00	28.95	2	36,127	0.01%
2023/11/02	0	0.00	1	29.30	29.10	-1	36,526	0.00%
2023/10/31	3	28.42	21	28.32	28.05	-18	37,021	-0.05%
2023/10/30	4	29.15	4	28.88	28.80	0	37,252	0.00%
2023/10/26	0	0.00	2	29.10	29.05	-2	37,935	-0.01%
2023/10/25	1	29.10	0	0.00	29.05	1	38,055	0.00%
2023/10/24	0	0.00	6	28.84	29.45	-6	38,267	-0.02%
2023/10/23	1	28.46	0	0.00	28.45	1	38,367	0.00%
2023/10/20	1.1	28.77	3	28.85	28.80	-1.9	39,091	0.00%
2023/10/19	0	0.00	5	29.14	29.25	-5	39,612	-0.01%
2023/10/18	4	28.70	6	28.73	28.95	-2	40,159	0.00%
2023/10/17	3	29.42	15	29.42	29.35	-12	40,677	-0.03%
2023/10/16	11	29.61	13	29.51	29.50	-2	43,130	0.00%
2023/10/13	13	30.03	7	30.09	30.20	6	46,846	0.01%
2023/10/12	1	30.55	4	30.80	30.80	-3	48,229	-0.01%
2023/10/11	0	0.00	11	30.55	30.80	-11	48,798	-0.02%
2023/10/06	1	30.60	1	30.50	30.50	0	50,264	0.00%
2023/10/05	4	30.76	0	0.00	30.85	4	50,285	0.01%
2023/10/03	1	31.20	0	0.00	30.90	1	50,569	0.00%
2023/10/02	14	31.14	3	30.90	30.90	11	50,758	0.02%
2023/09/28	6	31.07	1	30.75	30.70	5	50,653	0.01%
2023/09/27	1.1	30.95	0	0.00	31.00	1.1	50,576	0.00%
2023/09/26	1	30.65	2	30.83	30.70	-1	50,905	0.00%
2023/09/25	1	30.60	0	0.00	30.60	1	51,029	0.00%
2023/09/22	3.1	30.62	0	0.00	30.85	3.1	51,327	0.01%
2023/09/20	3	30.65	4	30.90	30.55	-1	51,754	0.00%
2023/09/19	6	31.00	16	31.05	30.95	-10	51,653	-0.02%
2023/09/15	2	31.70	31	31.75	31.80	-29	52,131	-0.06%
2023/09/14	1	31.80	4	31.88	31.85	-3	52,095	-0.01%
2023/09/13	7	31.34	2	31.23	31.40	5	52,884	0.01%
2023/09/12	40	31.36	1	31.35	31.35	39	54,129	0.07%
2023/09/11	4	30.95	11	30.81	30.80	-7	54,301	-0.01%
2023/09/08	4.1	31.76	16	31.81	31.75	-11.9	54,225	-0.02%
2023/09/07	14.1	31.49	23	31.58	31.40	-8.9	54,489	-0.02%
2023/09/06	8	32.08	3	31.90	32.00	5	54,459	0.01%
2023/09/05	6	32.03	0	0.00	32.00	6	54,492	0.01%
2023/09/04	0	0.00	20	31.78	31.85	-20	54,597	-0.04%
2023/09/01	11.1	31.97	16	32.04	31.80	-4.9	54,596	-0.01%
2023/08/31	46	31.84	14	31.92	31.90	32	54,525	0.06%
2023/08/30	23	32.92	6.5	32.97	32.90	16.5	54,063	0.03%
2023/08/29	7	33.57	11	33.46	33.35	-4	54,588	-0.01%
2023/08/28	3	32.65	6	33.00	33.00	-3	54,608	-0.01%
2023/08/25	23.2	33.02	27	33.08	33.15	-3.8	55,001	-0.01%
2023/08/24	33.2	34.27	29.3	34.29	33.95	3.9	54,612	0.01%
2023/08/23	15.1	34.32	15	34.42	34.40	0.1	54,144	0.00%
2023/08/22	49.1	35.10	35.1	35.53	34.75	14	54,201	0.03%
2023/08/21	114	35.40	124	34.86	34.65	-10	53,634	-0.02%	大買/大賣/
2023/08/18	62.1	35.55	30	35.85	34.75	32.1	53,128	0.06%
2023/08/17	270.1	36.86	245	36.93	37.00	25.1	51,737	0.05%	大買/大賣/
2023/08/16	171.1	34.73	129	34.53	35.95	42.1	49,308	0.09%	大買/大賣/
2023/08/15	191	35.37	280	35.30	35.80	-89	47,305	-0.19%	大買/大賣/
2023/08/14	121.1	32.88	46.1	32.91	32.75	75.1	43,592	0.17%	大買/
2023/08/11	0	0.00	2	30.80	30.75	-2	42,224	0.00%
2023/08/10	6	30.23	6	29.85	30.00	0	42,016	0.00%
2023/08/09	3	31.25	47	31.53	31.55	-44	41,821	-0.11%
2023/08/08	7.1	31.14	4	31.40	31.40	3.1	41,932	0.01%
2023/08/07	3	30.48	15	30.65	30.95	-12	41,845	-0.03%
2023/08/04	3	29.60	6	30.12	30.05	-3	41,764	-0.01%
2023/08/02	8	29.56	4.5	29.61	29.45	3.5	41,937	0.01%
2023/08/01	1	30.30	45	30.15	30.30	-44	41,504	-0.11%
2023/07/31	8	30.76	63	30.42	30.45	-55	41,356	-0.13%
2023/07/28	11	31.21	10	31.15	31.30	1	40,709	0.00%
2023/07/27	3	31.48	5	31.54	30.95	-2	40,510	0.00%
2023/07/26	12	31.06	10	31.38	31.65	2	40,367	0.00%
2023/07/25	38	32.56	32.5	32.21	31.80	5.5	40,130	0.01%
2023/07/24	17	31.57	24	31.59	31.65	-7	39,360	-0.02%
2023/07/21	6	30.76	19	30.97	31.05	-13	38,783	-0.03%
2023/07/20	32	30.82	19.1	30.46	30.45	12.9	38,203	0.03%
2023/07/19	145.1	32.40	134.1	31.64	31.10	11	37,560	0.03%	大買/大賣/
2023/07/18	253.3	35.26	142.6	35.49	34.45	110.7	35,272	0.31%	大買/大賣/鉅額交易
2023/07/17	50.5	31.75	44.1	32.22	33.55	6.4	31,798	0.02%
2023/07/14	44	30.45	39.3	30.45	30.50	4.7	30,673	0.02%
2023/07/13	230	31.39	289	31.08	30.55	-59	30,077	-0.20%	大買/大賣/
2023/07/12	120.6	29.52	3	29.40	29.55	117.6	28,557	0.41%	大買/鉅額交易
2023/07/11	0	0.00	6	28.80	28.95	-6	28,473	-0.02%
2023/07/10	0	0.00	6	28.81	28.70	-6	28,477	-0.02%
2023/07/07	3.3	29.06	105	29.00	29.20	-101.7	28,339	-0.36%	大賣/鉅額交易
2023/07/06	1.4	29.86	4	29.98	29.80	-2.7	28,080	-0.01%
2023/07/05	59	30.51	65	30.26	30.05	-6	27,977	-0.02%
2023/07/04	120	30.24	26	30.27	30.25	94	28,041	0.34%	大買/
2023/07/03	1	29.65	1	29.65	29.70	0	27,839	0.00%
2023/06/30	7.3	29.04	3	28.97	29.25	4.3	27,788	0.02%
2023/06/29	8.4	29.79	9	29.82	29.50	-0.6	27,774	0.00%
2023/06/28	1	28.80	15	29.19	29.05	-14	27,222	-0.05%
2023/06/27	2	28.88	3	28.75	28.75	-1	27,184	0.00%
2023/06/26	6	29.05	32.1	29.03	29.10	-26.1	27,173	-0.10%
2023/06/21	8.1	29.19	102	29.40	29.35	-94	27,009	-0.35%	大賣/
2023/06/20	55	28.69	53	28.89	28.90	2	26,804	0.01%
2023/06/19	79.1	28.29	9	28.41	28.55	70.1	26,509	0.26%
2023/06/16	65.7	29.86	42	29.28	29.90	23.7	25,537	0.09%
2023/06/15	0	0.00	5	28.70	28.70	-5	24,314	-0.02%
2023/06/14	17	28.55	6	28.66	28.55	11	24,163	0.05%
2023/06/13	3	28.98	202	29.15	29.00	-199	24,213	-0.82%	大賣/鉅額交易
2023/06/12	202	29.00	0	0.00	28.50	202	23,926	0.84%	大買/鉅額交易
2023/06/09	1	28.45	1	28.50	28.85	0	23,889	0.00%
2023/06/08	2	28.40	2	28.13	28.20	0	23,909	0.00%
2023/06/07	0	0.00	11	28.31	28.45	-11	23,649	-0.05%
2023/06/06	10	28.00	28	27.99	28.00	-18	23,409	-0.08%
2023/06/05	11	28.29	0	0.00	28.25	11	23,204	0.05%
2023/06/02	56	28.21	78.1	28.21	28.40	-22.1	22,916	-0.10%
2023/06/01	6	27.18	5	26.97	27.30	1	22,195	0.00%
2023/05/31	23	27.48	6	27.42	27.85	17	21,705	0.08%
2023/05/30	15	27.55	10	27.46	27.55	5	20,963	0.02%
2023/05/29	28	28.49	22	28.36	28.15	6	20,625	0.03%
2023/05/26	17.1	27.39	8	27.40	27.55	9.1	19,923	0.05%
2023/05/25	1	26.95	5	27.03	27.35	-4	19,340	-0.02%
2023/05/24	1	26.25	0	0.00	27.00	1	18,896	0.01%
2023/05/23	3	26.23	3	26.30	26.45	0	18,417	0.00%
2023/05/22	0	0.00	4	26.65	26.70	-4	18,037	-0.02%
2023/05/19	0	0.00	12.1	26.41	26.40	-12.1	17,650	-0.07%
2023/05/17	0	0.00	8.2	26.19	26.35	-8.2	17,261	-0.05%
2023/05/16	0.1	25.95	0	0.00	26.00	0.1	16,926	0.00%
2023/05/15	0.1	25.85	0.2	25.75	25.90	-0.1	16,867	0.00%
2023/05/12	1.1	25.70	13.1	25.72	25.85	-12	16,744	-0.07%
2023/05/11	1.1	25.70	13.1	25.72	25.85	-12	16,429	-0.07%
2023/05/10	0.1	25.50	1	25.40	25.60	-0.9	16,053	-0.01%
2023/05/09	1	25.35	4	25.31	25.35	-3	15,868	-0.02%
2023/05/08	0	0.00	15	24.39	24.60	-15	15,673	-0.10%
2023/05/05	5	24.00	0	0.00	24.15	5	15,584	0.03%
2023/04/28	0	0.00	2	23.98	23.95	-2	15,869	-0.01%
2023/04/27	0	0.00	1	23.75	23.75	-1	15,757	-0.01%
2023/04/26	0	0.00	2	23.93	23.75	-2	15,773	-0.01%
2023/04/25	6	23.69	10	23.55	23.70	-4	15,642	-0.03%
2023/04/24	6	23.90	1	24.00	23.95	5	15,494	0.03%
2023/04/21	0	0.00	1	24.45	24.40	-1	15,237	-0.01%
2023/04/20	1	24.20	0	0.00	24.15	1	14,956	0.01%
2023/04/19	5	25.57	11	25.55	25.65	-6	14,496	-0.04%
2023/04/18	2	25.03	11	25.11	25.15	-9	13,798	-0.06%
2023/04/17	1	25.10	0	0.00	25.15	1	13,663	0.01%
2023/04/14	1	25.30	0	0.00	25.25	1	13,369	0.01%
2023/04/13	13	25.60	10	25.80	25.55	3	13,242	0.02%
2023/04/12	0	0.00	4	25.70	25.75	-4	13,085	-0.03%
2023/04/11	0	0.00	1	25.70	25.75	-1	12,964	-0.01%
2023/04/07	15	25.47	1.5	25.58	25.65	13.5	12,730	0.11%
2023/03/31	3	25.23	0	0.00	25.25	3	12,322	0.02%
2023/03/30	0	0.00	2	25.10	25.25	-2	12,469	-0.02%
2023/03/22	0	0.00	20	24.35	24.70	-20	13,471	-0.15%
2023/03/21	0	0.00	1	24.35	24.30	-1	13,442	-0.01%
2023/03/20	6	23.96	0	0.00	24.00	6	13,388	0.04%
2023/03/17	2	24.25	2	24.18	24.20	0	13,338	0.00%
2023/03/13	1	24.90	5	24.64	24.65	-4	12,629	-0.03%
2023/03/08	2	24.80	0	0.00	24.80	2	12,562	0.02%
2023/03/06	0	24.70	3	24.60	24.85	-3	12,786	-0.02%
2023/03/01	0	0.00	1	24.25	24.25	-1	12,786	-0.01%
2023/02/23	0	0.00	2	24.00	24.15	-2	12,846	-0.02%
2023/02/22	0	0.00	6	23.62	23.70	-6	12,771	-0.05%
2023/02/20	0	0.00	1	23.55	23.60	-1	12,920	-0.01%
2023/02/15	0	0.00	2	23.45	23.50	-2	13,040	-0.02%
2023/02/13	0	0.00	2	23.60	23.70	-2	12,924	-0.02%
2023/02/10	1	23.50	0	0.00	23.45	1	12,848	0.01%
2023/02/06	5	23.55	4	23.35	23.40	1	12,765	0.01%
2023/02/02	0	0.00	6	23.05	23.05	-6	12,592	-0.05%
2023/01/31	1	22.80	4	22.70	22.60	-3	12,547	-0.02%
2023/01/30	0	0.00	5	23.22	23.20	-5	12,313	-0.04%
2023/01/17	1	22.75	0	0.00	22.85	1	12,125	0.01%
2023/01/12	1	22.65	0.2	23.00	22.70	0.8	12,602	0.01%
2023/01/09	0	0.00	15	23.25	23.30	-15	13,108	-0.11%
2023/01/04	3	23.08	0	0.00	23.05	3	13,407	0.02%
2023/01/03	0.1	23.00	0	0.00	23.20	0.1	13,536	0.00%
2022/12/29	0	0.00	21	22.80	23.05	-21	13,441	-0.16%
2022/12/28	0.6	22.90	5	22.85	22.95	-4.4	13,509	-0.03%
2022/12/27	0	0.00	0.2	22.95	23.00	-0.2	13,663	0.00%
2022/12/23	0	22.85	0	0.00	22.95	0	13,967	0.00%
2022/12/20	2	22.45	10	22.75	22.70	-8	14,104	-0.06%
2022/12/19	12	22.56	53	22.74	22.85	-41	13,870	-0.30%
2022/12/16	0	0.00	3	22.23	22.85	-3	13,275	-0.02%
2022/12/12	2	21.75	3	21.72	21.95	-1	14,126	-0.01%
2022/12/08	0	0.00	5	21.58	21.65	-5	14,836	-0.03%
2022/12/07	2	21.48	10	21.45	21.65	-8	14,967	-0.05%
2022/12/05	1	21.85	0	0.00	21.85	1	14,939	0.01%
2022/12/02	1	21.55	0	0.00	21.55	1	14,949	0.01%
2022/12/01	0.1	21.70	0	0.00	21.55	0.1	14,917	0.00%
2022/11/25	1	21.40	1	21.50	21.60	0	14,694	0.00%
2022/11/23	3	20.95	3	21.20	21.05	0	14,700	0.00%
2022/11/22	4	20.75	0	0.00	20.90	4	14,772	0.03%
2022/11/21	8	21.32	0	0.00	21.10	8	14,560	0.05%
2022/11/17	3	21.47	1	21.50	21.60	2	14,440	0.01%
2022/11/15	1	21.95	0	0.00	21.95	1	14,465	0.01%
2022/11/14	5	21.80	5	21.88	22.00	0	14,450	0.00%
2022/11/11	5	21.90	0	0.00	22.05	5	14,255	0.04%
2022/11/10	0	0.00	6	21.80	21.75	-6	14,210	-0.04%
2022/11/08	1	21.35	0	0.00	21.45	1	14,680	0.01%
2022/11/07	6	21.33	1	21.40	21.45	5	14,641	0.03%
2022/11/02	1	20.95	0	0.00	21.15	1	14,700	0.01%
2022/11/01	3.1	20.90	0	0.00	20.90	3.1	14,687	0.02%
2022/10/20	0	20.95	0	0.00	21.05	0	14,553	0.00%
2022/10/18	51	21.30	0	0.00	21.15	51	14,133	0.36%
2022/10/14	1	21.50	0.1	21.55	21.40	0.9	14,140	0.01%
2022/10/13	0	21.65	0.1	21.60	21.70	-0.1	14,249	0.00%
2022/10/12	1	21.45	0	0.00	21.50	1	14,308	0.01%
2022/10/11	1	21.55	0	0.00	21.35	1	14,472	0.01%
2022/10/06	0	21.90	4	21.78	21.70	-4	14,403	-0.03%
2022/10/05	2	21.85	1	21.80	21.70	1	14,545	0.01%
2022/10/03	0.1	21.60	0	0.00	21.45	0.1	14,387	0.00%
2022/09/30	1	21.70	0	0.00	21.70	1	14,324	0.01%
2022/09/29	6	21.72	2	21.80	21.75	4	14,197	0.03%
2022/09/28	3	21.70	7	21.76	21.70	-4	14,069	-0.03%
2022/09/27	2	21.75	0	0.00	21.80	2	13,909	0.01%
2022/09/26	1	22.00	0	0.00	21.90	1	13,779	0.01%
2022/09/23	1.4	22.13	1	22.20	22.10	0.4	13,858	0.00%
2022/09/20	3.1	22.52	0	0.00	22.70	3.1	13,482	0.02%
2022/09/19	0	0.00	5	22.45	22.60	-5	13,130	-0.04%
2022/09/16	0	0.00	3	22.80	22.50	-3	12,936	-0.02%
2022/09/14	1	22.65	2	22.85	22.55	-1	12,235	-0.01%
2022/09/13	0	0.00	18	23.08	23.15	-18	12,225	-0.15%
2022/09/12	5	22.80	3	23.03	23.00	2	12,357	0.02%
2022/09/08	2	22.50	2	22.55	23.00	0	12,637	0.00%
2022/09/07	13	22.50	8	22.58	22.45	5	12,564	0.04%
2022/09/06	1	22.70	1	22.65	22.75	0	12,502	0.00%
2022/09/05	0.9	22.65	0	0.00	22.55	0.9	12,499	0.01%
2022/09/02	6	22.68	8	22.54	22.40	-2	12,609	-0.02%
2022/09/01	2.1	22.80	0	0.00	22.65	2.1	12,518	0.02%
2022/08/31	1.1	22.75	1	22.80	22.75	0.1	12,353	0.00%
2022/08/30	0	0.00	1	22.60	22.70	-1	12,297	-0.01%
2022/08/26	7	23.01	5	23.06	23.00	2	12,167	0.02%
2022/08/24	0	0.00	10	23.01	22.95	-10	12,345	-0.08%
2022/08/23	0	23.00	5	23.05	22.90	-5	12,858	-0.04%
2022/08/22	10	23.15	3	23.08	23.15	7	12,917	0.05%
2022/08/19	1	22.60	21	22.92	22.90	-20	12,878	-0.16%
2022/08/18	1	22.75	3	22.65	22.75	-2	12,949	-0.02%
2022/08/17	2	22.60	4	22.58	22.60	-2	13,083	-0.02%
2022/08/16	0	0.00	1	22.45	22.50	-1	13,170	-0.01%
2022/08/15	36	22.49	0	0.00	22.45	36	13,258	0.27%
2022/08/08	0	0.00	8	22.97	23.10	-8	13,627	-0.06%
2022/08/05	0	0.00	6	23.13	22.95	-6	13,998	-0.04%
2022/08/04	0	23.00	0	0.00	22.85	0	14,223	0.00%
2022/08/03	0	0.00	6	22.93	23.10	-6	14,339	-0.04%
2022/08/02	1	22.85	100	23.10	22.95	-99	14,540	-0.68%
2022/08/01	2.1	23.10	8	22.94	23.10	-6	14,559	-0.04%
2022/07/29	12	22.85	0	0.00	22.80	12	14,703	0.08%
2022/07/28	0	23.00	0	0.00	23.05	0	14,760	0.00%
2022/07/27	0	22.90	0	0.00	22.95	0	14,909	0.00%
2022/07/25	1	22.80	2	22.68	22.80	-1	15,025	-0.01%
2022/07/20	3	21.90	0	0.00	22.10	3	15,553	0.02%
2022/07/18	0	21.97	0	0.00	21.90	0	16,960	0.00%
2022/07/15	0	21.95	0	0.00	21.85	0	17,240	0.00%
2022/07/08	0	0.00	8	21.86	21.90	-8	18,279	-0.04%
2022/07/07	5	21.65	0	0.00	21.65	5	18,463	0.03%
2022/07/06	0	0.00	5	21.75	21.40	-5	18,669	-0.03%
2022/07/05	6	22.15	6.1	22.57	22.15	-0.1	18,745	0.00%
2022/07/04	5.1	22.45	0	0.00	22.30	5.1	18,905	0.03%
2022/07/01	5	22.43	30	22.38	22.40	-25	19,240	-0.13%
2022/06/30	0	0.00	2	22.53	22.75	-2	19,139	-0.01%
2022/06/29	4	22.55	4	22.63	22.55	0	18,902	0.00%
2022/06/27	0	0.00	1	22.80	22.80	-1	18,957	-0.01%
2022/06/23	4	22.73	0	0.00	22.85	4	19,001	0.02%
2022/06/22	1	22.80	0	0.00	22.70	1	18,963	0.01%
2022/06/21	0	22.90	5	22.69	22.95	-5	18,967	-0.03%
2022/06/20	0	22.35	0	0.00	22.35	0	18,967	0.00%
2022/06/17	1	22.50	2	22.55	22.55	-1	18,913	-0.01%
2022/06/16	11	22.80	0	0.00	22.75	11	18,705	0.06%
2022/06/13	5.1	22.75	4	23.04	23.00	1.1	20,222	0.01%
2022/06/10	0	0.00	10	22.98	23.00	-10	20,165	-0.05%
2022/06/09	1	23.05	1	23.10	23.00	0	20,190	0.00%
2022/06/06	0	0.00	1	23.15	23.20	-1	20,134	0.00%
2022/06/01	10	23.05	0	0.00	23.05	10	20,525	0.05%
2022/05/31	1	23.00	1	23.00	23.00	0	20,364	0.00%
2022/05/30	5	22.90	0	0.00	22.95	5	19,828	0.03%
2022/05/27	4	22.73	1	22.75	22.80	3	19,772	0.02%
2022/05/26	2	22.70	4	22.54	22.50	-2	19,786	-0.01%
2022/05/24	0	22.40	4	22.38	22.20	-4	19,892	-0.02%
2022/05/23	4	22.45	1	22.60	22.20	3	19,825	0.02%
2022/05/20	202	22.69	0	0.00	22.60	202	19,757	1.02%	大買/鉅額交易
2022/05/19	0	0.00	4	22.95	22.90	-4	19,647	-0.02%
2022/05/18	13	22.83	36	22.87	23.05	-23	19,607	-0.12%
2022/05/17	6	22.95	5	23.00	22.90	1	19,367	0.01%
2022/05/16	7	22.56	56	22.65	23.00	-49	19,276	-0.25%
2022/05/13	20	22.64	6	22.87	22.90	14	19,087	0.07%
2022/05/12	6	22.88	10	22.99	23.00	-4	18,806	-0.02%
2022/05/11	0	0.00	2	23.00	23.00	-2	18,636	-0.01%
2022/05/10	9	22.82	19	22.58	23.05	-10	18,654	-0.05%
2022/05/09	11	22.51	8	22.54	22.65	3	18,542	0.02%
2022/05/06	13	22.54	26	22.32	22.60	-13	18,525	-0.07%
2022/05/05	11	22.54	7	22.71	22.55	4	18,546	0.02%
2022/05/04	17	22.49	3	22.40	22.65	14	18,562	0.08%
2022/05/03	1	22.05	22.3	22.21	22.10	-21.3	18,536	-0.11%
2022/04/29	12	22.18	2	22.18	22.25	10	18,661	0.05%
2022/04/28	6	21.85	1	22.00	22.00	5	18,851	0.03%
2022/04/27	11	22.05	5	22.23	22.10	6	18,641	0.03%
2022/04/26	18	22.42	5	22.35	22.60	13	18,406	0.07%
2022/04/25	14.1	22.13	25	22.20	22.20	-10.9	18,360	-0.06%
2022/04/22	56	22.87	17	22.80	22.80	39	17,961	0.22%
2022/04/21	6	25.34	12	25.35	25.40	-6	16,765	-0.04%
2022/04/20	18	25.20	0	0.00	25.20	18	16,338	0.11%
2022/04/19	5	25.22	0	0.00	25.20	5	16,006	0.03%
2022/04/18	12.1	25.44	1	25.30	25.40	11.1	15,785	0.07%
2022/04/15	14.1	25.37	31	25.43	25.45	-16.9	15,557	-0.11%
2022/04/14	60.1	25.58	30	25.48	25.40	30.1	15,513	0.19%
2022/04/13	14	25.50	25	25.60	25.70	-11	15,426	-0.07%
2022/04/12	33	25.45	26	25.37	25.35	7	15,428	0.05%
2022/04/11	16.5	25.72	55	25.65	25.65	-38.5	15,208	-0.25%
2022/04/08	4	26.19	3	26.13	26.15	1	14,879	0.01%
2022/04/07	7	26.34	2	26.20	26.05	5	14,650	0.03%
2022/04/06	8	26.61	8.1	26.81	26.90	-0.1	14,276	0.00%
2022/04/01	6	26.62	0.3	26.75	26.90	5.7	14,110	0.04%
2022/03/31	1	26.80	0	0.00	26.80	1	14,020	0.01%
2022/03/29	20	27.00	5	27.01	26.95	15	14,007	0.11%
2022/03/28	3	27.00	15	27.12	27.20	-12	14,061	-0.09%
2022/03/25	1	26.90	1	26.90	27.00	0	14,183	0.00%
2022/03/24	0	0.00	4	26.80	26.90	-4	14,299	-0.03%
2022/03/23	8	26.79	0	0.00	26.75	8	14,477	0.06%
2022/03/22	12	26.79	8.2	26.81	27.00	3.8	14,460	0.03%
2022/03/21	1	26.81	0	0.00	26.80	1	14,428	0.01%
2022/03/18	10	26.95	8	26.99	27.00	2	14,336	0.01%
2022/03/17	5	26.84	3	26.82	26.80	2	14,138	0.01%
2022/03/16	43	26.62	54	26.76	27.00	-11	14,342	-0.08%
2022/03/15	2	25.75	0	0.00	25.80	2	13,601	0.01%
2022/03/10	1	25.65	2	25.60	25.70	-1	13,782	-0.01%
2022/03/09	20	25.18	2	25.25	25.30	18	13,886	0.13%
2022/03/08	23	25.06	11.7	25.15	25.10	11.3	13,954	0.08%
2022/03/07	2	25.20	37	25.22	25.35	-35	13,844	-0.25%
2022/03/03	7	25.85	1.2	25.96	25.95	5.8	14,031	0.04%
2022/03/02	0	0.00	2	25.78	25.75	-2	14,040	-0.01%
2022/03/01	2	25.55	7	25.66	25.80	-5	13,999	-0.04%
2022/02/25	8	25.38	15	25.30	25.40	-7	13,959	-0.05%
2022/02/24	8	25.54	3	25.65	25.50	5	13,889	0.04%
2022/02/23	7	25.71	0	0.00	25.85	7	13,790	0.05%
2022/02/22	0	0.00	103	25.56	25.85	-103	13,908	-0.74%	大賣/鉅額交易
2022/02/21	1	25.56	46	25.75	25.65	-45	13,934	-0.32%
2022/02/18	0	0.00	129	25.72	25.75	-129	14,037	-0.92%	大賣/鉅額交易
2022/02/17	0	0.00	20	25.48	25.50	-20	14,139	-0.14%
2022/02/15	1	25.20	2	25.33	25.25	-1	14,661	-0.01%
2022/02/14	1	25.40	0	0.00	25.50	1	14,562	0.01%
2022/02/11	0	0.00	1	25.65	25.75	-1	14,683	-0.01%
2022/02/10	9	25.58	1	25.70	25.70	8	14,630	0.05%
2022/02/09	0	0.00	2	25.75	25.80	-2	14,471	-0.01%
2022/02/08	0	0.00	6	25.55	25.55	-6	14,365	-0.04%
2022/02/07	2	25.10	2	25.10	25.15	0	14,350	0.00%
2022/01/26	3	25.25	0.4	25.20	25.20	2.7	14,168	0.02%
2022/01/25	7	25.19	0	0.00	25.25	7	14,108	0.05%
2022/01/24	2	25.05	0	0.00	25.45	2	14,016	0.01%
2022/01/21	2.1	25.13	0	0.00	25.45	2.1	13,937	0.02%
2022/01/20	2	25.40	2	25.35	25.45	0	13,623	0.00%
2022/01/19	0	0.00	6	25.37	25.45	-6	13,645	-0.04%
2022/01/18	20.1	25.57	2	25.58	25.45	18.1	13,570	0.13%
2022/01/17	18	25.10	16	25.04	25.30	2	13,371	0.01%
2022/01/14	2	24.90	6	25.00	25.15	-4	13,448	-0.03%
2022/01/13	0	0.00	4	25.00	25.00	-4	13,383	-0.03%
2022/01/11	5	24.90	2	24.98	25.00	3	13,316	0.02%
2022/01/10	1	24.70	4	24.75	24.85	-3	13,251	-0.02%
2022/01/07	1	24.60	1	24.75	24.75	0	13,251	0.00%
2022/01/06	0	0.00	3	24.57	24.65	-3	13,149	-0.02%
2022/01/05	0	0.00	5	24.52	24.55	-5	13,282	-0.04%
2022/01/04	0	0.00	20	24.35	24.35	-20	13,433	-0.15%
2021/12/30	1	24.10	0	0.00	24.20	1	13,610	0.01%
2021/12/29	3	24.20	0	0.00	24.25	3	13,801	0.02%
2021/12/28	0	0.00	3	24.13	24.20	-3	13,908	-0.02%
2021/12/27	4	24.05	0	0.00	24.15	4	14,016	0.03%
2021/12/23	3	23.88	1	23.90	23.80	2	14,345	0.01%
2021/12/22	2	23.78	0	0.00	24.00	2	14,331	0.01%
2021/12/20	1	23.90	0	0.00	23.90	1	14,237	0.01%
2021/12/17	1	24.05	0	0.00	24.00	1	14,247	0.01%
2021/12/16	0	0.00	1	24.05	24.00	-1	14,259	-0.01%
2021/12/15	6.3	23.85	5	23.78	23.75	1.3	14,593	0.01%
2021/12/14	13.3	23.85	0	0.00	23.85	13.3	14,837	0.09%
2021/12/13	34.3	24.10	5	24.10	24.05	29.3	14,932	0.20%
2021/12/10	17	24.30	16	24.48	24.30	1	15,016	0.01%
2021/12/09	2	23.78	8	23.86	24.00	-6	14,564	-0.04%
2021/12/08	6	23.75	0	0.00	23.60	6	14,393	0.04%
2021/12/07	20	23.67	0	0.00	23.75	20	14,292	0.14%
2021/12/06	0	0.00	1	23.85	23.85	-1	14,248	-0.01%
2021/12/03	0	0.00	16	23.44	23.30	-16	14,120	-0.11%
2021/12/01	4	23.39	5	23.35	23.45	-1	14,217	-0.01%
2021/11/30	6.2	23.38	10	23.47	23.15	-3.8	14,157	-0.03%
2021/11/29	2	23.35	7	23.44	23.35	-5	13,775	-0.04%
2021/11/25	6	23.63	0	0.00	23.60	6	13,801	0.04%
2021/11/23	1	23.40	1	23.60	23.55	0	13,803	0.00%
2021/11/22	1	23.50	0	0.00	23.55	1	13,715	0.01%
2021/11/19	6	23.45	2	23.45	23.55	4	13,665	0.03%
2021/11/18	4	23.63	20	23.65	23.60	-16	13,652	-0.12%
2021/11/17	5	23.67	0	0.00	23.75	5	13,573	0.04%
2021/11/16	8	23.57	0	0.00	23.70	8	13,647	0.06%
2021/11/15	6	23.78	3	23.70	23.70	3	13,673	0.02%
2021/11/12	5	23.92	4	23.90	23.90	1	13,587	0.01%
2021/11/11	21	24.00	0	0.00	24.10	21	13,693	0.15%
2021/11/10	6	24.05	10	24.00	24.15	-4	13,861	-0.03%
2021/11/09	1	24.25	8	24.36	24.35	-7	13,777	-0.05%
2021/11/08	23	24.28	15	24.30	24.40	8	13,820	0.06%
2021/11/05	2	24.20	0	0.00	24.35	2	13,925	0.01%
2021/11/04	6	24.35	9	24.35	24.30	-3	14,145	-0.02%
2021/11/03	3	24.53	0	0.00	24.55	3	14,093	0.02%
2021/11/02	2	24.20	0.8	24.20	24.20	1.2	14,152	0.01%
2021/11/01	10	24.43	12	24.30	24.20	-2	14,143	-0.01%
2021/10/28	1	24.70	4	24.76	24.85	-3	14,038	-0.02%
2021/10/27	4	24.73	0	0.00	24.80	4	14,068	0.03%
2021/10/26	2	24.60	5	24.57	24.60	-3	14,283	-0.02%
2021/10/25	2	24.50	11	24.43	24.45	-9	14,277	-0.06%
2021/10/22	0	0.00	8	24.27	24.30	-8	14,325	-0.06%
2021/10/21	3	24.20	2	24.10	24.00	1	14,203	0.01%
2021/10/19	0	0.00	3	24.02	23.90	-3	14,188	-0.02%
2021/10/18	0	0.00	0.7	24.05	24.05	-0.7	14,411	0.00%
2021/10/15	10	24.00	0	0.00	24.05	10	14,547	0.07%
2021/10/13	33	24.20	0	0.00	24.10	33	14,681	0.22%
2021/10/12	0	0.00	4	24.39	24.10	-4	14,657	-0.03%
2021/10/08	5	24.00	0	0.00	24.15	5	14,498	0.03%
2021/10/07	0	0.00	3	24.20	24.15	-3	14,633	-0.02%
2021/10/06	5	23.70	72	23.54	23.90	-67	14,678	-0.46%
2021/10/05	2.5	23.41	2	23.40	23.40	0.5	14,554	0.00%
2021/10/04	71	23.64	0	0.00	23.60	71	14,670	0.48%
2021/10/01	1	23.50	6	23.55	23.60	-5	14,639	-0.03%
2021/09/30	29.5	23.67	0	0.00	23.60	29.5	14,627	0.20%
2021/09/29	7	23.74	0	0.00	23.85	7	14,576	0.05%
2021/09/28	11	23.99	1	23.95	24.00	10	14,479	0.07%
2021/09/27	2	24.05	2	24.20	24.30	0	14,433	0.00%
2021/09/23	7	23.94	1	24.10	24.00	6	14,687	0.04%
2021/09/22	10	23.60	10	23.80	24.05	0	14,591	0.00%
2021/09/16	25	23.48	55	23.50	23.60	-30	14,007	-0.21%
2021/09/15	5	23.45	5	23.40	23.40	0	14,018	0.00%
2021/09/14	3	23.05	5.2	22.95	23.10	-2.2	14,051	-0.02%
2021/09/13	22	22.85	1	22.80	22.90	21	14,292	0.15%
2021/09/10	1	22.65	45	22.72	22.80	-44	14,456	-0.30%
2021/09/09	10	22.65	0	0.00	22.65	10	14,787	0.07%
2021/09/08	5	22.75	21	22.81	22.80	-16	15,007	-0.11%
2021/09/07	50	23.10	1	22.90	23.00	49	15,172	0.32%
2021/09/03	10	22.75	48	22.80	22.80	-38	15,320	-0.25%
2021/09/02	0.2	22.60	5	22.90	22.55	-4.8	15,551	-0.03%
2021/09/01	5	22.85	0	0.00	22.85	5	15,757	0.03%
2021/08/31	11	22.61	15	22.80	22.90	-4	15,853	-0.03%
2021/08/30	0	0.00	38.2	22.64	22.70	-38.2	15,925	-0.24%
2021/08/27	70	22.57	3	22.60	22.60	67	15,977	0.42%
2021/08/26	18	22.46	24	22.37	22.45	-6	16,008	-0.04%
2021/08/25	15	22.56	26	22.53	22.55	-11	16,117	-0.07%
2021/08/24	3	22.50	7	22.45	22.55	-4	16,090	-0.02%
2021/08/23	3	22.35	1	22.50	22.35	2	16,045	0.01%
2021/08/20	11	22.47	6	22.33	22.35	5	16,081	0.03%
2021/08/19	2	22.10	0	0.00	22.30	2	16,144	0.01%
2021/08/18	15	22.13	9	22.26	22.30	6	15,964	0.04%
2021/08/17	13.1	22.24	24	21.99	22.30	-10.9	15,900	-0.07%
2021/08/16	16	21.64	3	21.72	21.70	13	15,513	0.08%
2021/08/13	7	21.58	29	21.66	21.65	-22	16,457	-0.13%
2021/08/12	10.1	21.65	1	21.65	21.55	9.1	16,734	0.05%
2021/08/11	7.2	21.67	0	0.00	21.80	7.2	16,849	0.04%
2021/08/10	32	21.84	3	21.75	21.85	29	17,030	0.17%
2021/08/09	21	21.30	55	21.40	21.40	-34	17,094	-0.20%
2021/08/06	58	21.45	6	21.48	21.45	52	17,339	0.30%
2021/08/05	7	21.50	10	21.50	21.55	-3	17,850	-0.02%
2021/08/04	208	21.45	0	0.00	21.45	208	18,453	1.13%	大買/鉅額交易
2021/08/03	16	21.43	0	0.00	21.55	16	18,878	0.08%
2021/08/02	35	21.57	5	21.60	21.60	30	19,120	0.16%
2021/07/30	6	21.57	0	0.00	21.60	6	19,314	0.03%
2021/07/29	0	0.00	22	21.78	21.70	-22	19,327	-0.11%
2021/07/28	2	21.55	42	21.70	21.75	-40	19,507	-0.21%
2021/07/26	0	0.00	25	21.95	21.85	-25	20,249	-0.12%
2021/07/23	10	21.93	20	21.90	21.90	-10	20,511	-0.05%
2021/07/22	47	21.95	10	21.95	22.00	37	20,972	0.18%
2021/07/21	1	21.90	85	22.00	22.00	-84	21,041	-0.40%
2021/07/20	0	0.00	10	21.95	22.05	-10	21,251	-0.05%
2021/07/19	3	22.03	0	0.00	22.05	3	22,468	0.01%
2021/07/16	1	22.10	3	22.12	22.15	-2	23,230	-0.01%
2021/07/15	13	22.10	20	22.13	22.15	-7	23,471	-0.03%
2021/07/14	0	0.00	2	22.20	22.20	-2	23,724	-0.01%
2021/07/08	0	0.00	10	22.20	22.30	-10	24,248	-0.04%
2021/07/07	13	22.28	0	0.00	22.30	13	24,722	0.05%
2021/07/06	1	22.30	0	0.00	22.45	1	24,891	0.00%
2021/07/05	0	0.00	1	22.20	22.25	-1	25,062	0.00%
2021/07/02	1	22.10	1	22.15	22.05	0	25,366	0.00%
2021/07/01	19	22.19	0	0.00	22.00	19	25,664	0.07%
2021/06/30	21	22.35	17	22.12	22.35	4	25,955	0.02%
2021/06/29	31	22.03	0	0.00	22.05	31	26,300	0.12%
2021/06/28	41	22.00	0	0.00	22.00	41	27,021	0.15%
2021/06/25	1	22.15	0	0.00	22.05	1	28,652	0.00%
2021/06/24	1	22.10	0	0.00	22.10	1	29,580	0.00%
2021/06/23	3	22.13	0	0.00	22.10	3	29,494	0.01%
2021/06/22	2	22.35	0	0.00	22.30	2	29,422	0.01%
2021/06/18	0	0.00	0.1	23.00	23.05	-0.1	29,234	0.00%
2021/06/16	2	22.63	10	22.84	23.00	-8	29,508	-0.03%
2021/06/15	0.1	22.65	5	22.40	22.50	-4.9	29,564	-0.02%
2021/06/11	15	22.90	1	22.70	22.65	14	29,429	0.05%
2021/06/10	0	0.00	11	22.83	22.85	-11	29,604	-0.04%
2021/06/09	0	0.00	3	22.97	22.95	-3	29,422	-0.01%
2021/06/08	2	23.15	0	0.00	23.15	2	29,258	0.01%
2021/06/07	2	23.03	2	23.10	23.05	0	29,400	0.00%
2021/06/04	2	23.20	8	23.16	23.20	-6	29,270	-0.02%
2021/06/02	9	23.10	3	23.20	23.10	6	29,417	0.02%
2021/06/01	1	23.45	10	23.54	23.45	-9	29,497	-0.03%
2021/05/31	3	23.45	36	23.35	23.45	-33	29,720	-0.11%
2021/05/27	15	22.98	0	0.00	23.40	15	30,018	0.05%
2021/05/26	5	23.40	0	0.00	23.30	5	30,132	0.02%
2021/05/25	12	23.30	13	23.35	23.35	-1	30,387	0.00%
2021/05/24	7	23.14	0	0.00	23.30	7	30,466	0.02%
2021/05/21	65	24.14	59	24.66	23.30	6	30,619	0.02%
2021/05/20	11	23.64	11	23.46	23.15	0	29,730	0.00%
2021/05/19	0	0.00	11	22.94	22.80	-11	29,611	-0.04%
2021/05/18	20	22.32	11	22.37	22.90	9	29,662	0.03%
2021/05/17	35	21.83	4	21.60	21.90	31	29,711	0.10%
2021/05/14	7	23.20	15	23.30	22.70	-8	29,477	-0.03%
2021/05/13	0	0.00	1	22.00	22.95	-1	29,414	0.00%
2021/05/12	13	23.09	10	21.97	22.35	3	28,977	0.01%
2021/05/11	1	23.40	0	0.00	23.50	1	28,510	0.00%
2021/05/10	6	24.13	3	24.20	24.30	3	28,151	0.01%
2021/05/07	29	24.15	0	0.00	24.55	29	28,250	0.10%
2021/05/06	5.4	24.30	0	0.00	24.30	5.4	28,595	0.02%
2021/05/04	1.6	23.60	50	23.83	23.50	-48.4	28,742	-0.17%
2021/05/03	20	24.44	0	0.00	24.35	20	28,422	0.07%
2021/04/29	0	0.00	1	24.85	25.00	-1	28,268	0.00%
2021/04/28	5.2	24.93	0	0.00	24.90	5.2	28,069	0.02%
2021/04/27	2	24.75	3	24.60	24.65	-1	28,040	0.00%
2021/04/26	14	24.71	0	0.00	24.75	14	27,948	0.05%
2021/04/23	17	24.63	1	24.50	24.80	16	27,869	0.06%
2021/04/22	27	27.54	2	27.50	27.40	25	27,381	0.09%
2021/04/21	2	27.60	13	27.80	27.80	-11	26,955	-0.04%
2021/04/20	9	27.80	2.3	27.60	27.75	6.7	26,708	0.03%
2021/04/19	24.3	27.47	20	27.60	27.55	4.3	26,542	0.02%
2021/04/16	1	27.15	9	27.07	27.15	-8	26,408	-0.03%
2021/04/14	0	0.00	8	26.79	26.70	-8	26,325	-0.03%
2021/04/13	9.5	27.09	9	27.01	26.80	0.5	26,419	0.00%
2021/04/12	46	27.26	16	27.36	27.20	30	26,390	0.11%
2021/04/09	0	0.00	12	27.20	27.20	-12	26,267	-0.05%
2021/04/08	28	27.22	5	27.22	27.15	23	26,006	0.09%
2021/04/07	3	27.20	0	0.00	27.10	3	25,692	0.01%
2021/04/06	2	27.45	7	27.17	27.05	-5	25,436	-0.02%
2021/04/01	8	26.87	33	27.26	27.25	-25	24,961	-0.10%
2021/03/31	10	27.02	0	0.00	26.70	10	24,340	0.04%
2021/03/30	37	26.53	31	26.56	27.00	6	23,516	0.03%
2021/03/29	7	26.07	17	25.98	26.10	-10	21,800	-0.05%
2021/03/26	0	0.00	1	23.70	23.75	-1	20,833	0.00%
2021/03/25	2	23.53	0	0.00	23.70	2	20,876	0.01%
2021/03/24	1.5	23.85	0	0.00	23.95	1.5	20,905	0.01%
2021/03/22	3	23.75	4	23.68	23.65	-1	21,013	0.00%
2021/03/19	1	24.05	26	23.98	23.85	-25	20,917	-0.12%
2021/03/18	2	23.60	26	23.53	23.70	-24	20,499	-0.12%
2021/03/16	1	23.20	15	23.29	23.30	-14	20,650	-0.07%
2021/03/15	0	0.00	1	22.95	22.95	-1	20,508	0.00%
2021/03/12	2	22.85	20	22.89	22.90	-18	21,108	-0.09%
2021/03/11	0	0.00	3	22.95	22.95	-3	21,545	-0.01%
2021/03/10	0	0.00	1	22.85	22.70	-1	21,436	0.00%
2021/03/09	5	22.50	20	22.52	22.70	-15	21,439	-0.07%
2021/03/08	2	22.50	7	22.51	22.40	-5	21,301	-0.02%
2021/03/05	0	0.00	12	22.33	22.40	-12	21,213	-0.06%
2021/03/04	9	22.31	3	22.33	22.20	6	21,379	0.03%
2021/03/03	2	22.50	18	22.43	22.60	-16	21,278	-0.08%
2021/03/02	21	22.31	25	22.43	22.20	-4	21,078	-0.02%
2021/02/26	5	21.75	0	0.00	22.20	5	20,763	0.02%
2021/02/25	7	22.09	1	22.15	22.30	6	20,441	0.03%
2021/02/24	10	22.00	10	21.86	21.90	0	20,294	0.00%
2021/02/23	3	21.75	0	0.00	21.75	3	20,153	0.01%
2021/02/22	1	21.80	1	21.90	21.80	0	19,945	0.00%
2021/02/18	5	21.75	8	21.88	21.90	-3	19,673	-0.02%
2021/02/17	20	21.93	11	21.90	21.75	9	19,633	0.05%
2021/02/05	0	0.00	6.5	21.89	21.90	-6.5	19,297	-0.03%
2021/02/04	0	0.00	10	22.03	21.80	-10	19,223	-0.05%
2021/02/03	5	21.70	5	21.80	21.80	0	19,168	0.00%
2021/02/01	17	21.31	4	21.30	21.35	13	19,073	0.07%
2021/01/29	12	21.95	11	21.61	21.45	1	18,945	0.01%
2021/01/28	10	22.35	19.9	22.21	22.15	-9.9	18,567	-0.05%
2021/01/27	23	21.71	9	21.88	21.80	14	17,970	0.08%
2021/01/26	10	21.45	23	21.51	21.40	-13	17,454	-0.07%
2021/01/25	11	21.34	10	21.23	21.40	1	17,231	0.01%
2021/01/22	35	21.01	14	20.97	21.30	21	17,126	0.12%
2021/01/21	13.2	20.85	28	20.99	20.80	-14.8	17,116	-0.09%
2021/01/20	6.3	20.77	21	21.16	20.80	-14.7	17,063	-0.09%
2021/01/19	68	21.71	14	21.70	21.50	54	16,553	0.33%
2021/01/18	28	21.59	31	21.71	21.55	-3	16,285	-0.02%
2021/01/15	20	22.65	40	22.68	22.25	-20	15,964	-0.13%
2021/01/14	7	22.24	32	22.07	22.25	-25	15,247	-0.16%
2021/01/13	7	21.86	1.8	21.81	21.80	5.2	14,793	0.04%
2021/01/12	0	0.00	8	21.80	21.65	-8	14,595	-0.05%
2021/01/11	4	21.66	72.5	21.75	21.80	-68.5	14,313	-0.48%
2021/01/08	5	21.41	5	21.14	21.50	0	14,022	0.00%
2021/01/07	17	21.08	10	21.10	21.00	7	13,760	0.05%
2021/01/06	10	21.51	15	21.03	21.05	-5	13,606	-0.04%
2021/01/05	10	21.39	18.3	21.43	21.55	-8.3	13,173	-0.06%
2021/01/04	54	20.85	10	20.85	20.80	44	12,853	0.34%
2020/12/31	3	20.72	1.1	20.75	20.70	1.9	12,794	0.01%
2020/12/30	11.3	20.80	8.7	20.83	20.90	2.6	12,734	0.02%
2020/12/29	16	20.86	20	20.81	20.95	-4	12,693	-0.03%
2020/12/28	33	20.79	6	20.79	20.80	27	12,620	0.21%
2020/12/25	25	20.50	2	20.55	20.60	23	12,638	0.18%
2020/12/24	1	20.55	30	20.52	20.40	-29	12,651	-0.23%
2020/12/23	26	20.32	0	0.00	20.30	26	12,625	0.21%
2020/12/22	19	20.49	62.4	20.51	20.45	-43.4	12,649	-0.34%
2020/12/21	15	20.50	0	0.00	20.50	15	12,678	0.12%
2020/12/18	6	20.97	5	20.80	20.70	1	12,601	0.01%
2020/12/17	5	20.85	17	20.91	21.00	-12	12,419	-0.10%
2020/12/16	23	20.74	16	20.72	20.85	7	12,187	0.06%
2020/12/15	2	20.70	13	20.64	20.50	-11	12,107	-0.09%
2020/12/14	7	20.75	2	20.70	20.60	5	11,954	0.04%
2020/12/11	5.4	20.45	35	20.49	20.45	-29.7	11,827	-0.25%
2020/12/10	5	20.60	7	20.48	20.50	-2	11,771	-0.02%
2020/12/09	10	20.40	19	20.25	20.50	-9	11,429	-0.08%
2020/12/08	43	20.47	28	20.32	20.35	15	11,188	0.13%
2020/12/07	25	20.01	22	19.98	20.10	3	10,549	0.03%
2020/12/04	6	19.61	10	19.60	19.55	-4	10,110	-0.04%
2020/12/03	2	19.30	0	0.00	19.45	2	9,979	0.02%
2020/12/02	1.4	19.30	1	19.35	19.35	0.4	9,941	0.00%
2020/12/01	0	0.00	2	19.30	19.30	-2	9,993	-0.02%
2020/11/30	0	0.00	2	19.20	19.30	-2	10,289	-0.02%
2020/11/27	6	19.27	1	19.40	19.25	5	10,617	0.05%
2020/11/26	11	19.49	1	19.50	19.55	10	10,565	0.09%
2020/11/25	2	19.50	10	19.68	19.55	-8	10,762	-0.07%
2020/11/23	10	19.70	14	19.68	19.70	-4	10,790	-0.04%
2020/11/20	0	0.00	1	19.50	19.55	-1	10,704	-0.01%
2020/11/19	0	0.00	1	19.50	19.50	-1	10,855	-0.01%
2020/11/18	5	19.50	6	19.51	19.55	-1	10,804	-0.01%
2020/11/17	0	0.00	10	19.43	19.40	-10	10,887	-0.09%
2020/11/16	0	0.00	2	19.35	19.40	-2	11,036	-0.02%
2020/11/11	20	19.09	0	0.00	19.35	20	10,973	0.18%
2020/11/10	0	0.00	17	19.03	19.10	-17	10,799	-0.16%
2020/11/03	1	18.80	0	0.00	18.75	1	10,939	0.01%
2020/10/28	5	18.70	0	0.00	18.75	5	11,010	0.05%
2020/10/27	0.1	18.60	0	0.00	18.60	0.1	11,111	0.00%
2020/10/26	0.5	18.70	0	0.00	18.65	0.5	11,163	0.00%
2020/10/21	2	18.50	0	0.00	18.50	2	11,217	0.02%
2020/10/19	1	18.55	0	0.00	18.55	1	11,369	0.01%
2020/10/14	6	18.77	0	0.00	18.95	6	11,855	0.05%
2020/10/13	2	18.70	3	18.75	18.70	-1	12,644	-0.01%
2020/10/12	0	0.00	1	18.80	18.70	-1	13,454	-0.01%
2020/10/07	0	0.00	10	19.00	18.90	-10	13,994	-0.07%
2020/10/05	3	19.10	0	0.00	18.90	3	14,469	0.02%
2020/09/30	4	19.08	0	0.00	19.05	4	14,696	0.03%
2020/09/28	10	19.28	8	19.21	19.30	2	15,118	0.01%
2020/09/25	16	18.86	10	19.05	18.90	6	15,290	0.04%
2020/09/24	2	18.90	28	19.00	18.80	-26	15,362	-0.17%
2020/09/22	1	19.30	0	0.00	19.10	1	15,484	0.01%
2020/09/21	3	19.58	3	19.52	19.35	0	15,530	0.00%
2020/09/17	3	19.40	0	0.00	19.40	3	15,581	0.02%
2020/09/16	0	0.00	7	19.62	19.35	-7	15,678	-0.04%
2020/09/15	2	19.48	2.1	19.40	19.45	-0.1	15,849	0.00%
2020/09/11	16	19.10	0	0.00	19.15	16	16,078	0.10%
2020/09/10	7	19.15	6	19.13	19.10	1	16,183	0.01%
2020/09/09	1	19.05	0	0.00	19.00	1	16,241	0.01%
2020/09/08	1	19.15	20	19.18	19.20	-19	16,220	-0.12%
2020/09/07	0	0.00	3	19.23	19.10	-3	16,361	-0.02%
2020/09/04	2	19.00	5	19.12	19.20	-3	16,455	-0.02%
2020/09/03	0	0.00	57	19.68	19.25	-57	16,475	-0.35%
2020/09/02	77	19.52	38	19.56	19.60	39	16,239	0.24%
2020/09/01	2	18.80	5	18.75	18.85	-3	15,781	-0.02%
2020/08/31	55	18.70	0	0.00	18.50	55	15,761	0.35%
2020/08/28	3	18.85	48	18.92	18.85	-45	15,639	-0.29%
2020/08/27	2	18.78	0	0.00	18.90	2	15,778	0.01%
2020/08/26	0	0.00	3	18.80	18.95	-3	15,771	-0.02%
2020/08/25	14	18.81	8	18.81	18.80	6	15,912	0.04%
2020/08/24	3	18.47	0	0.00	18.45	3	16,007	0.02%
2020/08/21	33	18.36	11	18.37	18.40	22	16,093	0.14%
2020/08/20	2	18.43	28	18.48	18.35	-26	15,943	-0.16%
2020/08/19	7	18.63	10	18.60	18.60	-3	15,746	-0.02%
2020/08/18	5	18.65	0	0.00	18.75	5	15,642	0.03%
2020/08/17	8	18.61	2	18.70	18.70	6	15,667	0.04%
2020/08/14	3	18.50	0	0.00	18.65	3	15,663	0.02%
2020/08/13	5	18.60	1	18.80	18.60	4	15,700	0.03%
2020/08/12	0	0.00	2	18.65	18.65	-2	15,674	-0.01%
2020/08/11	5	18.98	0	0.00	18.80	5	15,679	0.03%
2020/08/10	4	18.85	0	0.00	19.00	4	15,801	0.03%
2020/08/07	0	0.00	6	18.70	18.70	-6	15,840	-0.04%
2020/08/05	2	18.55	3	18.60	18.60	-1	15,880	-0.01%
2020/08/04	5	18.50	0	0.00	18.45	5	15,828	0.03%
2020/08/03	10	18.70	0	0.00	18.35	10	15,804	0.06%
2020/07/28	11	18.34	0	0.00	18.30	11	15,654	0.07%
2020/07/27	3	18.40	10	18.50	18.35	-7	15,768	-0.04%
2020/07/24	0	0.00	30	18.50	18.45	-30	15,856	-0.19%
2020/07/23	8	18.74	0	0.00	18.75	8	15,887	0.05%
2020/07/22	10	18.85	0	0.00	18.85	10	15,949	0.06%
2020/07/20	8	18.48	0	0.00	18.50	8	15,865	0.05%
2020/07/17	15	18.39	23	18.61	18.40	-8	15,815	-0.05%
2020/07/16	38	20.04	3.1	20.00	20.00	34.9	15,249	0.23%
2020/07/15	5	20.25	1	20.25	20.20	4	14,580	0.03%
2020/07/14	1	20.10	2	20.30	20.10	-1	14,213	-0.01%
2020/07/13	0	0.00	15	20.20	20.25	-15	14,007	-0.11%
2020/07/10	3	20.07	6	19.99	20.00	-3	13,953	-0.02%
2020/07/09	10	20.36	3	20.33	20.15	7	13,924	0.05%
2020/07/08	0	0.00	6	20.23	20.40	-6	13,653	-0.04%
2020/07/07	3	20.05	6	20.05	20.05	-3	13,266	-0.02%
2020/07/06	2	19.95	18	20.00	20.05	-16	13,210	-0.12%
2020/07/03	2	19.80	20	19.85	19.80	-18	13,180	-0.14%
2020/07/02	30	19.75	16	19.79	19.95	14	13,274	0.11%
2020/07/01	0	0.00	1	19.60	19.55	-1	13,300	-0.01%
2020/06/30	2	19.40	0	0.00	19.25	2	13,330	0.02%
2020/06/29	0	0.00	3	19.30	19.45	-3	13,548	-0.02%
2020/06/24	1	19.45	32	19.49	19.45	-31	13,556	-0.23%
2020/06/23	0	0.00	35	19.34	19.40	-35	13,543	-0.26%
2020/06/22	56	19.20	0	0.00	19.20	56	13,556	0.41%
2020/06/19	2	19.35	20	19.70	19.50	-18	13,614	-0.13%
2020/06/18	0	0.00	21	19.59	19.55	-21	13,515	-0.16%
2020/06/17	0	0.00	1	19.35	19.35	-1	13,523	-0.01%
2020/06/16	0	0.00	30	19.25	19.15	-30	13,735	-0.22%
2020/06/15	2	19.00	0	0.00	18.90	2	14,173	0.01%
2020/06/12	2	18.93	20	19.10	18.90	-18	14,423	-0.12%
2020/06/11	30	19.10	4	19.19	19.10	26	14,618	0.18%
2020/06/09	2	19.20	1	19.25	19.20	1	15,118	0.01%
2020/06/08	0	0.00	9	19.18	19.20	-9	15,383	-0.06%
2020/06/05	0	0.00	2	19.05	19.10	-2	15,240	-0.01%
2020/06/03	3	19.00	4	19.06	19.00	-1	15,658	-0.01%
2020/06/02	0	0.00	5	19.00	19.00	-5	15,664	-0.03%
2020/06/01	17	18.84	20	18.94	18.90	-3	15,699	-0.02%
2020/05/28	20	18.48	0	0.00	18.40	20	15,346	0.13%
2020/05/25	12	18.40	0	0.00	18.45	12	15,499	0.08%
2020/05/22	45	18.44	0	0.00	18.40	45	15,530	0.29%
2020/05/21	17	18.52	0	0.00	18.60	17	15,507	0.11%
2020/05/20	0	0.00	27	18.59	18.50	-27	15,472	-0.17%
2020/05/19	40	18.50	5	18.63	18.50	35	15,477	0.23%
2020/05/15	1	18.60	1	18.45	18.45	0	15,571	0.00%
2020/05/14	9	18.68	0	0.00	18.60	9	15,371	0.06%
2020/05/13	3	19.00	5	18.96	19.00	-2	15,291	-0.01%
2020/05/12	4.1	18.85	0	0.00	18.80	4.1	15,227	0.03%
2020/05/11	7	18.82	0	0.00	18.80	7	15,188	0.05%
2020/05/08	0	0.00	30	18.92	18.80	-30	15,081	-0.20%
2020/05/07	8	18.73	0	0.00	18.70	8	15,020	0.05%
2020/05/06	0	0.00	2	18.70	18.65	-2	14,995	-0.01%
2020/05/05	6	18.70	4	18.65	18.65	2	14,941	0.01%
2020/05/04	12	18.47	3	18.70	18.60	9	14,921	0.06%
2020/04/30	35	19.06	20	19.03	19.10	15	14,818	0.10%
2020/04/29	0	0.00	220	19.08	19.10	-220	14,753	-1.49%	大賣/鉅額交易
2020/04/28	21	18.97	2.2	19.00	18.95	18.8	14,786	0.13%
2020/04/27	0	0.00	22	18.85	18.90	-22	15,015	-0.15%
2020/04/22	1	18.55	0	0.00	18.70	1	14,782	0.01%
2020/04/17	0	0.00	15	19.00	18.70	-15	14,279	-0.11%
2020/04/15	0	0.00	25	18.81	18.85	-25	13,974	-0.18%
2020/04/14	90	18.55	1	18.55	18.55	89	13,737	0.65%
2020/04/13	0	0.00	6	18.33	18.35	-6	13,580	-0.04%
2020/04/10	0	0.00	3	18.30	18.30	-3	13,588	-0.02%
2020/04/09	10	18.30	20	18.23	18.30	-10	13,617	-0.07%
2020/04/08	0	0.00	11	18.11	18.10	-11	13,490	-0.08%
2020/04/07	0	0.00	25	18.07	18.10	-25	13,391	-0.19%
2020/04/01	32	17.81	7	17.66	17.75	25	12,974	0.19%
2020/03/31	6	17.56	3	17.92	17.30	3	12,808	0.02%
2020/03/30	1	17.05	1	17.35	17.30	0	12,491	0.00%
2020/03/27	2	17.30	1	17.40	17.40	1	12,423	0.01%
2020/03/26	1	17.00	0	0.00	17.20	1	12,348	0.01%
2020/03/25	2	17.15	24	17.24	17.15	-22	12,456	-0.18%
2020/03/24	1	16.50	7	16.54	16.40	-6	12,272	-0.05%
2020/03/23	0	0.00	5	15.70	15.50	-5	12,403	-0.04%
2020/03/20	1	16.00	0	0.00	16.20	1	12,425	0.01%
2020/03/19	12.3	15.97	19	15.71	15.70	-6.8	12,163	-0.06%
2020/03/18	1	16.45	10	16.59	16.50	-9	11,735	-0.08%
2020/03/17	1	16.55	0	0.00	16.50	1	11,487	0.01%
2020/03/16	2	16.95	3	16.92	16.75	-1	11,272	-0.01%
2020/03/13	56	16.78	0	0.00	17.10	56	11,112	0.50%
2020/03/12	5	17.31	0	0.00	17.20	5	10,597	0.05%
2020/03/11	3	17.83	0	0.00	17.85	3	10,275	0.03%
2020/03/10	11	17.72	16	17.76	17.90	-5	10,250	-0.05%
2020/03/09	32	17.90	25	17.98	17.90	7	10,060	0.07%
2020/03/06	10	18.04	0	0.00	18.05	10	9,760	0.10%
2020/03/05	49	18.13	0	0.00	18.15	49	9,657	0.51%
2020/03/04	0	0.00	100	18.20	18.20	-100	9,640	-1.04%
2020/03/03	26	18.20	0	0.00	18.15	26	9,605	0.27%
2020/03/02	1	18.15	0	0.00	18.10	1	9,672	0.01%
2020/02/27	1	18.30	0	0.00	18.45	1	10,656	0.01%
2020/02/25	12	18.20	0	0.00	18.20	12	10,569	0.11%
2020/02/24	5	18.30	0	0.00	18.30	5	10,610	0.05%
2020/02/21	1	18.50	0	0.00	18.45	1	10,687	0.01%
2020/02/20	19	18.38	1	18.40	18.40	18	10,780	0.17%
2020/02/18	2	18.35	0	0.00	18.40	2	10,882	0.02%
2020/02/17	10	18.50	12	18.50	18.55	-2	10,889	-0.02%
2020/02/14	0	0.00	5	18.55	18.55	-5	10,987	-0.05%
2020/02/12	5	18.50	5	18.50	18.55	0	11,234	0.00%
2020/02/06	4	18.45	0	0.00	18.60	4	12,424	0.03%
2020/02/03	35	18.05	20	18.01	18.15	15	12,822	0.12%
2020/01/31	11	18.43	26	18.36	18.35	-15	12,770	-0.12%
2020/01/30	6	18.43	12.8	18.47	18.35	-6.8	12,702	-0.05%
2020/01/20	23	19.17	0	0.00	19.10	23	12,399	0.19%
2020/01/17	30	18.99	8	18.97	19.00	22	12,351	0.18%
2020/01/15	0	0.00	3	19.00	19.00	-3	12,507	-0.02%
2020/01/13	0.1	18.90	2	18.90	18.90	-1.9	12,635	-0.01%
2020/01/10	0	0.00	25	18.75	18.75	-25	12,688	-0.20%
2020/01/09	0	0.00	4	18.75	18.80	-4	12,872	-0.03%
2020/01/08	6	18.65	0	0.00	18.60	6	13,033	0.05%
2020/01/06	9	18.78	0	0.00	18.90	9	13,147	0.07%
2020/01/03	2	18.83	0	0.00	18.90	2	13,223	0.02%
2019/12/30	0	0.00	2	19.00	18.95	-2	13,279	-0.02%
2019/12/27	0	0.00	1	19.00	19.00	-1	13,303	-0.01%
2019/12/23	6	18.92	2	19.00	19.00	4	13,349	0.03%
2019/12/20	0	0.00	7	18.99	19.00	-7	13,328	-0.05%
2019/12/19	0	0.00	1	18.90	18.95	-1	13,215	-0.01%
2019/12/18	20	18.80	5	19.00	19.00	15	13,142	0.11%
2019/12/17	1	18.85	13	18.97	19.00	-12	12,963	-0.09%
2019/12/16	4	18.85	5	18.85	18.85	-1	12,788	-0.01%
2019/12/13	0	0.00	1	18.85	18.85	-1	12,756	-0.01%
2019/12/12	0	0.00	10	18.75	18.75	-10	12,662	-0.08%
2019/12/11	7	18.61	0	0.00	18.70	7	12,643	0.06%
2019/12/10	3	18.73	0	0.00	18.75	3	12,621	0.02%
2019/12/05	0	0.00	2	18.90	18.90	-2	12,656	-0.02%
2019/12/03	10	18.65	0	0.00	18.80	10	12,693	0.08%
2019/12/02	22	18.56	20	18.60	18.70	2	12,720	0.02%
2019/11/29	1	18.70	15	18.80	18.80	-14	12,669	-0.11%
2019/11/27	1	18.80	0	0.00	18.70	1	12,805	0.01%
2019/11/26	5	18.79	1	18.95	18.75	4	12,767	0.03%
2019/11/25	12	18.89	0	0.00	18.90	12	11,634	0.10%
2019/11/21	1	18.85	0	0.00	18.90	1	11,761	0.01%
2019/11/20	0	0.00	4	18.96	19.00	-4	11,701	-0.03%
2019/11/19	0	0.00	8	18.94	18.90	-8	11,818	-0.07%
2019/11/18	2	18.68	6	18.68	18.90	-4	11,891	-0.03%
2019/11/15	0	0.00	1	18.60	18.55	-1	11,897	-0.01%
2019/11/14	1	18.50	7	18.50	18.50	-6	11,920	-0.05%
2019/11/13	6	18.35	0	0.00	18.30	6	12,032	0.05%
2019/11/12	8	18.42	3	18.40	18.45	5	12,326	0.04%
2019/11/11	6	18.65	17	18.66	18.65	-11	12,307	-0.09%
2019/11/08	0	0.00	2	18.80	18.80	-2	12,197	-0.02%
2019/11/07	23	18.70	3	18.70	18.70	20	12,095	0.17%
2019/11/06	8	18.83	3	18.85	18.70	5	11,995	0.04%
2019/11/05	31	19.05	9	19.12	19.05	22	11,818	0.19%
2019/11/04	2	18.35	10	18.35	18.50	-8	11,147	-0.07%
2019/11/01	2	18.18	0	0.00	18.20	2	11,000	0.02%
2019/10/31	1	18.15	0	0.00	18.20	1	11,039	0.01%
2019/10/30	3	18.15	0	0.00	18.20	3	10,954	0.03%
2019/10/29	9	18.26	11	18.22	18.25	-2	10,925	-0.02%
2019/10/28	2	18.40	0	0.00	18.30	2	10,823	0.02%
2019/10/25	49	18.27	2.2	18.25	18.30	46.8	10,722	0.44%
2019/10/24	0	0.00	1	18.35	18.25	-1	10,714	-0.01%
2019/10/23	7	18.24	4	18.26	18.25	3	10,716	0.03%
2019/10/22	11	18.15	11	18.15	18.10	0	10,629	0.00%
2019/10/21	1	18.05	1	18.10	18.10	0	10,523	0.00%
2019/10/18	4	17.96	0	0.00	17.90	4	10,529	0.04%
2019/10/17	8	17.79	0	0.00	17.90	8	10,518	0.08%
2019/10/16	2	17.85	0	0.00	17.85	2	10,294	0.02%
2019/10/15	19	17.80	0	0.00	17.80	19	10,153	0.19%
2019/10/14	2.4	17.91	1	17.95	17.90	1.4	10,099	0.01%
2019/10/07	4	17.78	0	0.00	17.80	4	10,323	0.04%
2019/10/04	0	0.00	22	17.90	17.90	-22	10,315	-0.21%
2019/10/02	1	17.95	5	18.01	17.95	-4	10,382	-0.04%
2019/10/01	0	0.00	1	18.00	18.10	-1	10,359	-0.01%
2019/09/26	0	0.00	0.3	18.10	18.05	-0.3	10,328	0.00%
2019/09/25	0	0.00	17	18.15	18.10	-17	10,315	-0.16%
2019/09/24	20	18.36	3	18.40	18.30	17	10,386	0.16%
2019/09/20	0.5	18.10	1	18.05	18.05	-0.5	10,415	0.00%
2019/09/19	1	18.20	9	18.20	18.20	-8	10,277	-0.08%
2019/09/17	1	18.25	0	0.00	18.30	1	10,361	0.01%
2019/09/12	15	18.40	0	0.00	18.40	15	10,709	0.14%
2019/09/11	20.2	18.10	1	18.20	18.20	19.2	10,735	0.18%
2019/09/10	1	18.05	0	0.00	18.10	1	10,699	0.01%
2019/09/06	2	18.23	1	18.20	18.20	1	10,503	0.01%
2019/09/05	17	18.07	7	18.22	18.10	10	10,408	0.10%
2019/09/04	2	17.90	0	0.00	18.00	2	10,261	0.02%
2019/09/03	0	0.00	2	18.10	17.90	-2	10,260	-0.02%
2019/09/02	1	18.00	0	0.00	18.05	1	10,403	0.01%
2019/08/30	0	0.00	4	17.93	17.95	-4	10,282	-0.04%
2019/08/29	0	0.00	1	17.80	17.80	-1	10,150	-0.01%
2019/08/28	2	17.60	0	0.00	17.65	2	10,077	0.02%
2019/08/26	8	17.50	0	0.00	17.50	8	10,022	0.08%
2019/08/21	9	17.59	0	0.00	17.55	9	10,063	0.09%
2019/08/20	1	17.70	3	17.75	17.65	-2	9,838	-0.02%
2019/08/19	8	17.90	2	17.80	17.80	6	9,671	0.06%
2019/08/16	4	17.66	0	0.00	17.85	4	9,614	0.04%
2019/08/15	110	17.80	4	17.78	17.65	106	9,373	1.13%	大買/鉅額交易
2019/08/14	6	18.32	0	0.00	18.15	6	9,001	0.07%
2019/08/06	2	18.40	1	18.30	18.55	1	9,133	0.01%
2019/08/05	2	18.65	0	0.00	18.60	2	9,144	0.02%
2019/08/02	5	18.80	4	18.80	18.85	1	9,185	0.01%
2019/08/01	1	19.00	0	0.00	18.95	1	9,134	0.01%
2019/07/31	6	19.04	0	0.00	19.10	6	9,115	0.07%
2019/07/26	4	19.33	0	0.00	19.15	4	9,295	0.04%
2019/07/23	3	19.15	0	0.00	19.25	3	9,258	0.03%
2019/07/19	20	19.25	0	0.00	19.20	20	9,203	0.22%
2019/07/17	1	19.35	0	0.00	19.30	1	9,302	0.01%
2019/07/16	1	19.60	2	19.40	19.50	-1	9,336	-0.01%
2019/07/15	3	19.35	100	19.40	19.45	-97	9,360	-1.04%
2019/07/12	0	0.00	4	20.49	20.45	-4	9,324	-0.04%
2019/07/11	1	20.35	0	0.00	20.35	1	9,311	0.01%
2019/07/10	1	20.30	0	0.00	20.25	1	9,354	0.01%
2019/07/02	0	0.00	5	20.55	20.60	-5	9,677	-0.05%
2019/07/01	0	0.00	8	20.50	20.50	-8	9,702	-0.08%
2019/06/28	0	0.00	2	20.35	20.35	-2	9,609	-0.02%
2019/06/27	0	0.00	10	20.25	20.25	-10	9,603	-0.10%
2019/06/24	3	20.25	0	0.00	20.15	3	9,640	0.03%
2019/06/21	1	20.15	5.4	20.14	20.15	-4.4	9,617	-0.05%
2019/06/19	0	0.00	33	20.00	20.00	-33	9,485	-0.35%
2019/06/14	30	19.85	0	0.00	19.85	30	9,431	0.32%
2019/06/13	0	0.00	1	19.85	19.90	-1	9,478	-0.01%
2019/06/11	0	0.00	5	19.90	19.95	-5	9,714	-0.05%
2019/06/10	0	0.00	1	19.90	19.85	-1	9,677	-0.01%
2019/06/06	1	19.50	0	0.00	19.60	1	9,560	0.01%
2019/05/31	2	19.50	1	19.60	19.65	1	9,709	0.01%
2019/05/24	0	0.00	1	19.05	19.00	-1	10,163	-0.01%
2019/05/17	0	0.00	5	18.83	18.80	-5	10,205	-0.05%
2019/05/16	1	18.80	0	0.00	18.75	1	10,203	0.01%
2019/05/15	3	18.87	0	0.00	18.85	3	10,200	0.03%
2019/05/14	6	18.88	2	19.13	19.10	4	10,188	0.04%
2019/05/13	2	19.20	0	0.00	19.20	2	10,044	0.02%
2019/05/10	3	19.55	0	0.00	19.50	3	10,174	0.03%
2019/05/07	3	19.70	0	0.00	19.90	3	10,474	0.03%
2019/05/06	1	19.60	3	19.70	19.60	-2	10,626	-0.02%
2019/05/03	0	0.00	2	19.98	20.00	-2	10,420	-0.02%
2019/05/02	10	19.90	2	19.95	19.90	8	10,420	0.08%
2019/04/30	0	0.00	1	19.85	19.95	-1	10,445	-0.01%
2019/04/29	0	0.00	2	19.85	19.90	-2	10,433	-0.02%
2019/04/26	1	19.80	2	19.75	19.85	-1	10,405	-0.01%
2019/04/25	0	0.00	1	19.85	19.80	-1	10,411	-0.01%
2019/04/24	0	0.00	1	19.85	19.85	-1	10,465	-0.01%
2019/04/23	0	0.00	11	19.56	19.70	-11	10,416	-0.11%
2019/04/22	2	19.75	1	19.80	19.70	1	10,346	0.01%
2019/04/19	0	0.00	2	19.65	19.60	-2	10,338	-0.02%
2019/04/18	2	19.60	1	19.60	19.60	1	10,344	0.01%
2019/04/15	10	19.40	2	19.45	19.45	8	10,097	0.08%
2019/04/10	2	19.45	1	19.50	19.55	1	10,053	0.01%
2019/04/09	1	19.45	0.1	19.50	19.50	1	9,955	0.01%
2019/04/08	0	0.00	1.1	19.26	19.50	-1.1	9,935	-0.01%
2019/04/03	3	19.12	1	19.10	19.15	2	9,729	0.02%
2019/04/02	25	19.10	0	0.00	19.10	25	9,683	0.26%
2019/03/27	0	0.00	2	19.00	19.00	-2	9,500	-0.02%
2019/03/26	11.1	18.85	1	18.90	18.90	10.1	9,466	0.11%
2019/03/25	1	18.70	0	0.00	18.85	1	9,456	0.01%
2019/03/21	0	0.00	2	19.03	19.00	-2	9,203	-0.02%
2019/03/19	0	0.00	1	19.10	19.00	-1	9,244	-0.01%
2019/03/18	0	0.00	1	18.95	19.00	-1	9,209	-0.01%
2019/03/15	1	18.75	0	0.00	18.75	1	9,342	0.01%
2019/03/11	1	18.75	0	0.00	18.75	1	9,316	0.01%
2019/03/08	2	18.85	2	18.90	18.90	0	9,367	0.00%
2019/03/05	1	18.85	2	18.90	18.90	-1	9,530	-0.01%
2019/03/04	8	18.95	2	18.95	18.95	6	9,568	0.06%
2019/02/27	6	19.08	3	19.00	19.10	3	9,392	0.03%
2019/02/26	3	18.80	5	18.73	18.80	-2	9,065	-0.02%
2019/02/25	0	0.00	3	18.42	18.45	-3	8,678	-0.03%
2019/02/22	1	18.35	0	0.00	18.35	1	8,646	0.01%
2019/02/20	2	18.20	0	0.00	18.30	2	8,696	0.02%
2019/02/19	0	0.00	1	18.35	18.30	-1	8,623	-0.01%
2019/02/15	1	18.30	1	18.25	18.10	0	8,676	0.00%
2019/02/14	1	18.15	0	0.00	18.15	1	8,603	0.01%
2019/02/13	4	18.31	0	0.00	18.35	4	8,586	0.05%
2019/02/12	1	18.50	3	18.45	18.45	-2	8,516	-0.02%
2019/02/11	3	18.40	6	18.47	18.50	-3	8,457	-0.04%
2019/01/30	0	0.00	18	18.15	18.20	-18	8,245	-0.22%
2019/01/29	1	18.00	0	0.00	18.10	1	8,079	0.01%
2019/01/28	5	18.00	3	18.02	18.10	2	7,968	0.03%
2019/01/25	0	0.00	2	17.80	17.80	-2	7,712	-0.03%
2019/01/23	0	0.00	1	17.50	17.60	-1	7,638	-0.01%
2019/01/22	0	0.00	1	17.65	17.65	-1	7,613	-0.01%
2019/01/21	0	0.00	1	17.65	17.65	-1	7,579	-0.01%
2019/01/16	1	17.55	0	0.00	17.50	1	7,636	0.01%
2019/01/15	0	0.00	1	17.60	17.50	-1	7,662	-0.01%
2019/01/14	1	17.50	0	0.00	17.55	1	7,653	0.01%
2019/01/10	3	17.48	0	0.00	17.55	3	7,861	0.04%
2019/01/09	0	0.00	1	17.60	17.60	-1	7,801	-0.01%
2019/01/07	0	0.00	2	17.43	17.45	-2	7,819	-0.03%
2019/01/04	2	17.10	1	17.30	17.10	1	7,823	0.01%
2019/01/03	1	17.35	0	0.00	17.40	1	8,101	0.01%
2019/01/02	1	17.50	1	17.60	17.45	0	8,116	0.00%
2018/12/27	1	17.50	0	0.00	17.50	1	8,195	0.01%
2018/12/24	1	17.40	0	0.00	17.65	1	8,248	0.01%
2018/12/22	1	17.40	0	0.00	17.40	1	8,275	0.01%
2018/12/20	0	0.00	1	17.65	17.45	-1	8,301	-0.01%
2018/12/19	0	0.00	1	17.65	17.65	-1	8,293	-0.01%
2018/12/18	1	17.45	0	0.00	17.50	1	8,287	0.01%
2018/12/14	1	17.55	0	0.00	17.60	1	8,452	0.01%
2018/12/13	0	0.00	6	17.59	17.80	-6	8,436	-0.07%
2018/12/12	0	0.00	1	17.50	17.55	-1	8,415	-0.01%
2018/12/10	11	17.39	0	0.00	17.30	11	8,338	0.13%
2018/12/06	2	17.53	0	0.00	17.55	2	8,204	0.02%
2018/12/04	0	0.00	1	18.00	17.90	-1	7,972	-0.01%
2018/12/03	0	0.00	1	17.90	17.90	-1	7,930	-0.01%
2018/11/29	1	17.50	0	0.00	17.50	1	7,609	0.01%
2018/11/28	1	17.55	0	0.00	17.70	1	7,528	0.01%
2018/11/27	0	0.00	1	17.70	17.65	-1	7,466	-0.01%
2018/11/23	0	0.00	20	17.48	17.50	-20	7,428	-0.27%
2018/11/22	3.3	17.43	0	0.00	17.40	3.3	7,448	0.04%
2018/11/21	3	17.50	0	0.00	17.45	3	7,545	0.04%
2018/11/20	11	17.50	0	0.00	17.50	11	7,587	0.14%
2018/11/19	2	17.60	0	0.00	17.70	2	7,908	0.03%
2018/11/15	0	0.00	1	17.65	17.60	-1	7,937	-0.01%
2018/11/14	1	17.40	0	0.00	17.35	1	7,966	0.01%
2018/11/12	0	0.00	1	17.70	17.55	-1	7,977	-0.01%
2018/11/09	2	17.53	0	0.00	17.45	2	7,957	0.03%
2018/11/08	3	17.90	0	0.00	17.80	3	7,919	0.04%
2018/11/07	0	0.00	2	17.73	17.85	-2	7,877	-0.03%
2018/11/05	0	0.00	1	17.50	17.50	-1	8,001	-0.01%
2018/11/02	0	0.00	1	17.35	17.35	-1	8,043	-0.01%
2018/11/01	0	0.00	1	17.15	17.20	-1	8,172	-0.01%
2018/10/31	0	0.00	1	17.00	17.05	-1	8,113	-0.01%
2018/10/29	1	16.85	0	0.00	16.90	1	8,124	0.01%
2018/10/26	3	16.80	0	0.00	16.75	3	8,220	0.04%
2018/10/25	0	0.00	1	16.85	16.85	-1	8,255	-0.01%
2018/10/23	9	17.05	0	0.00	17.05	9	8,272	0.11%
2018/10/22	1	17.10	0	0.00	17.10	1	8,235	0.01%
2018/10/19	1	17.15	0	0.00	17.15	1	8,188	0.01%
2018/10/18	1	17.25	0	0.00	17.20	1	8,116	0.01%
2018/10/16	4	17.41	0	0.00	17.35	4	8,387	0.05%
2018/10/15	4	17.43	0	0.00	17.40	4	8,438	0.05%
2018/10/12	1.4	17.37	1	17.65	17.65	0.4	8,395	0.00%
2018/10/11	4	17.45	130	17.80	17.45	-126	8,529	-1.48%	大賣/鉅額交易
2018/10/09	20	18.50	0	0.00	18.45	20	8,235	0.24%
2018/10/08	0	0.00	3	18.62	18.55	-3	8,276	-0.04%
2018/10/05	3	18.35	0	0.00	18.50	3	8,319	0.04%
2018/10/04	4	18.69	0	0.00	18.60	4	8,239	0.05%
2018/10/03	1	18.90	0	0.00	18.90	1	8,253	0.01%
2018/10/02	30	18.80	0	0.00	18.85	30	8,303	0.36%
2018/10/01	0.4	19.00	0	0.00	19.05	0.4	8,340	0.00%
2018/09/26	1.2	18.75	0	0.00	18.75	1.2	8,270	0.01%
2018/09/21	2	18.68	0	0.00	18.80	2	8,301	0.02%
2018/09/19	0.4	18.85	0	0.00	18.95	0.4	8,299	0.00%
2018/09/13	2	18.80	0	0.00	18.80	2	8,637	0.02%
2018/09/12	0	0.00	11.1	18.65	18.75	-11.1	8,752	-0.13%
2018/09/07	1.1	18.95	0	0.00	18.95	1.1	9,644	0.01%
2018/09/06	0	0.00	30	19.02	19.05	-30	9,639	-0.31%
2018/09/05	1	19.00	0	0.00	19.00	1	9,722	0.01%
2018/09/03	0	0.00	1	19.30	19.25	-1	9,787	-0.01%
2018/08/31	0	0.00	1	19.10	19.25	-1	9,839	-0.01%
2018/08/29	1	19.05	5	19.10	19.20	-4	9,937	-0.04%
2018/08/28	11.2	19.16	0	0.00	19.20	11.2	10,043	0.11%
2018/08/27	0	0.00	1	19.30	19.15	-1	9,975	-0.01%
2018/08/24	0	0.00	36	18.93	19.05	-36	10,183	-0.35%
2018/08/23	2	18.58	0	0.00	18.65	2	9,863	0.02%
2018/08/21	1	18.65	0	0.00	18.70	1	9,717	0.01%
2018/08/20	0	0.00	1	18.80	18.60	-1	9,674	-0.01%
2018/08/16	0	0.00	5	18.85	18.85	-5	9,611	-0.05%
2018/08/15	25	18.75	0.4	18.80	18.75	24.6	9,603	0.26%
2018/08/14	1	18.85	0	0.00	18.90	1	9,581	0.01%
2018/08/10	3	18.92	0	0.00	18.90	3	9,501	0.03%
2018/08/09	2	18.95	20	18.95	19.00	-18	9,414	-0.19%
2018/08/08	1	19.25	11	19.20	19.15	-10	9,413	-0.11%
2018/08/03	5	19.00	0	0.00	19.00	5	9,498	0.05%
2018/08/02	1	19.00	1	18.95	19.00	0	9,934	0.00%
2018/08/01	0	0.00	1	19.25	19.15	-1	9,911	-0.01%
2018/07/30	0	0.00	1	18.85	18.90	-1	9,717	-0.01%
2018/07/27	0	0.00	1	18.85	18.85	-1	9,633	-0.01%
2018/07/26	1	18.85	0	0.00	18.95	1	9,639	0.01%
2018/07/23	50	18.95	7	18.96	18.95	43	9,831	0.44%
2018/07/18	0	0.00	2	19.75	19.80	-2	9,519	-0.02%
2018/07/17	3	19.60	2	19.70	19.65	1	9,464	0.01%
2018/07/16	3	19.50	1	19.55	19.50	2	9,272	0.02%
2018/07/13	50	19.50	2	19.48	19.40	48	9,235	0.52%
2018/07/12	0	0.00	1	19.30	19.30	-1	9,145	-0.01%
2018/07/11	1	19.20	4	19.15	19.25	-3	9,136	-0.03%
2018/07/10	31	19.22	2	19.25	19.25	29	9,160	0.32%
2018/07/09	2	19.00	0	0.00	19.00	2	9,217	0.02%
2018/07/06	1	18.85	0	0.00	18.80	1	9,303	0.01%
2018/07/05	11	19.05	0	0.00	18.90	11	9,255	0.12%
2018/07/04	0	0.00	1	19.10	19.10	-1	9,335	-0.01%
2018/07/02	1	19.15	0	0.00	19.00	1	9,607	0.01%
2018/06/28	2	19.00	0	0.00	18.95	2	9,424	0.02%
2018/06/27	1	19.10	0	0.00	19.10	1	9,332	0.01%
2018/06/26	1	19.15	0	0.00	19.25	1	9,280	0.01%
2018/06/22	3	19.30	0	0.00	19.25	3	9,052	0.03%
2018/06/21	2	19.48	10	19.50	19.45	-8	8,920	-0.09%
2018/06/20	3	19.50	0	0.00	19.55	3	8,960	0.03%
2018/06/19	20	19.60	2	19.55	19.60	18	8,889	0.20%
2018/06/15	6	19.58	0	0.00	19.85	6	8,709	0.07%
2018/06/14	1	19.70	0	0.00	19.60	1	8,385	0.01%
2018/06/13	7	19.80	2	19.80	19.80	5	8,281	0.06%
2018/06/12	7	19.83	0	0.00	19.80	7	8,365	0.08%
2018/06/11	1	19.95	0	0.00	19.95	1	8,321	0.01%
2018/06/08	11	19.95	0	0.00	19.95	11	8,284	0.13%
2018/06/07	0	0.00	151	20.02	20.10	-151	8,253	-1.83%	大賣/鉅額交易
2018/06/06	150	19.95	9	19.91	20.00	141	8,225	1.71%	大買/鉅額交易
2018/06/04	24	19.80	5	19.80	19.75	19	8,082	0.24%
2018/06/01	11.5	19.83	0	0.00	19.80	11.5	7,999	0.14%
2018/05/31	2	19.70	0	0.00	19.70	2	8,012	0.02%
2018/05/30	3	19.78	0	0.00	19.75	3	7,769	0.04%
2018/05/29	0	0.00	2	20.08	20.05	-2	7,812	-0.03%
2018/05/23	1	19.80	0	0.00	19.80	1	8,190	0.01%
2018/05/22	3	19.85	0	0.00	19.85	3	8,334	0.04%
2018/05/21	0	0.00	2	19.90	19.90	-2	8,454	-0.02%
2018/05/18	1	19.85	0	0.00	19.85	1	8,517	0.01%
2018/05/17	2	19.93	0	0.00	19.85	2	8,628	0.02%
2018/05/16	0	0.00	1	20.05	20.05	-1	8,686	-0.01%
2018/05/15	15.4	19.94	4	19.95	19.95	11.4	8,806	0.13%
2018/05/14	10	20.15	0	0.00	20.15	10	9,130	0.11%
2018/05/11	1	20.10	3	20.15	20.20	-2	9,149	-0.02%
2018/05/10	4	19.65	9	19.82	19.80	-5	9,003	-0.06%
2018/05/09	0	0.00	1	19.35	19.35	-1	8,612	-0.01%
2018/05/08	0	0.00	2	19.38	19.35	-2	8,695	-0.02%
2018/05/03	2	19.30	0	0.00	19.25	2	8,958	0.02%
2018/05/02	0	0.00	5	19.50	19.60	-5	9,347	-0.05%
2018/04/24	2	19.60	0	0.00	19.55	2	9,074	0.02%
2018/04/20	0	0.00	1	19.90	19.90	-1	9,074	-0.01%
2018/04/19	0	0.00	1	19.80	19.80	-1	9,058	-0.01%
2018/04/18	1	19.55	0	0.00	19.55	1	9,052	0.01%
2018/04/16	1	19.65	0	0.00	19.70	1	9,153	0.01%
2018/04/13	5	19.95	2	19.95	19.95	3	9,155	0.03%
2018/04/12	2	19.53	0	0.00	19.50	2	9,032	0.02%
2018/04/11	0	0.00	1	19.65	19.65	-1	8,954	-0.01%
2018/04/09	3	19.63	0	0.00	19.55	3	8,998	0.03%
2018/04/03	1	19.80	0	0.00	19.80	1	8,842	0.01%
2018/03/29	1	19.90	0	0.00	19.85	1	8,787	0.01%
2018/03/28	1	19.95	0	0.00	19.95	1	8,697	0.01%
2018/03/27	0	0.00	1	20.10	20.05	-1	8,714	-0.01%
2018/03/23	5	19.81	0	0.00	19.90	5	8,700	0.06%
2018/03/22	1	20.15	0	0.00	20.15	1	8,694	0.01%
2018/03/21	2	20.23	0	0.00	20.25	2	8,645	0.02%
2018/03/20	11	20.25	0	0.00	20.25	11	8,761	0.13%
2018/03/19	0	0.00	4	20.85	20.95	-4	8,526	-0.05%
2018/03/16	1	20.50	3	20.77	20.80	-2	8,497	-0.02%
2018/03/15	0	0.00	2	20.70	20.60	-2	8,391	-0.02%
2018/03/14	0	0.00	1	20.80	20.80	-1	8,400	-0.01%
2018/03/13	1	20.55	0	0.00	20.70	1	8,457	0.01%
2018/03/12	0	0.00	1	20.70	20.65	-1	8,523	-0.01%
2018/03/09	0	0.00	1	20.50	20.40	-1	8,513	-0.01%
2018/03/08	4	20.30	2	20.38	20.35	2	8,510	0.02%
2018/03/07	0	0.00	2	20.30	20.30	-2	8,536	-0.02%
2018/03/06	1	20.15	1	20.35	20.20	0	8,642	0.00%
2018/03/05	0	0.00	1	20.10	20.10	-1	8,948	-0.01%
2018/03/02	67	19.90	0	0.00	20.00	67	8,935	0.75%
2018/03/01	36	20.14	1	20.15	20.25	35	8,997	0.39%
2018/02/27	1	20.05	6	20.36	20.10	-5	8,903	-0.06%
2018/02/26	1	20.15	1	20.20	20.15	0	8,778	0.00%
2018/02/23	0	0.00	4	20.20	20.30	-4	8,758	-0.05%
2018/02/22	1	19.80	0	0.00	19.80	1	8,689	0.01%
2018/02/21	0	0.00	2	20.10	20.20	-2	8,691	-0.02%
2018/02/12	9	19.85	0	0.00	19.75	9	8,700	0.10%
2018/02/09	2	19.63	1	19.90	19.85	1	8,770	0.01%
2018/02/08	2	20.00	0	0.00	19.95	2	8,772	0.02%
2018/02/07	0	0.00	1	20.30	20.10	-1	8,787	-0.01%
2018/02/06	8	19.98	0	0.00	19.80	8	8,814	0.09%
2018/02/05	1	21.00	0	0.00	20.90	1	8,541	0.01%
2018/02/02	1	21.30	0	0.00	21.40	1	8,838	0.01%
2018/02/01	0	0.00	10	21.55	21.45	-10	8,966	-0.11%
2018/01/31	0	0.00	11	21.70	21.70	-11	9,034	-0.12%
2018/01/30	1	21.35	1	21.60	21.35	0	8,911	0.00%
2018/01/29	0	0.00	5	21.70	21.70	-5	8,862	-0.06%
2018/01/26	11	21.92	0	0.00	21.40	11	8,834	0.12%
2018/01/25	0	0.00	10	21.41	21.80	-10	8,693	-0.12%
2018/01/24	1	20.65	0	0.00	20.90	1	8,270	0.01%
2018/01/19	0	0.00	1	20.95	20.95	-1	8,918	-0.01%
2018/01/17	0	0.00	1	20.80	20.80	-1	8,968	-0.01%
2018/01/16	0	0.00	2	20.45	20.60	-2	8,963	-0.02%
2018/01/15	1	20.40	0	0.00	20.45	1	8,988	0.01%
2018/01/12	0	0.00	2	20.63	20.60	-2	9,018	-0.02%
2018/01/11	6	20.34	0	0.00	20.30	6	8,971	0.07%
2018/01/10	1	20.70	0	0.00	20.75	1	8,930	0.01%
2018/01/09	1	20.90	0	0.00	20.90	1	9,020	0.01%
2018/01/05	0	0.00	1	21.10	21.10	-1	9,232	-0.01%
2018/01/03	10	21.03	0	0.00	20.95	10	9,550	0.10%