仁寶 (2324)-凱基-彰化券商分點個股進出

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

仁寶

(2324)

可現股當沖

股價
37.05
漲跌
▲0.15
漲幅
+0.41%
成交量
18,893張
產業
上市電腦週邊類股
1835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－凱基-彰化券商分點個股進出

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

凱基-彰化券商分點個股進出
凱基-彰化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
2024/11/21	4.2	36.60	1	37.40	37.05	3.2	18,269	0.02%
2024/11/20	10.6	36.91	5.1	37.52	36.90	5.5	18,301	0.03%
2024/11/19	14.4	37.02	11	37.04	36.95	3.4	18,098	0.02%
2024/11/18	21.9	37.81	13.1	38.14	37.15	8.8	17,771	0.05%
2024/11/15	115.7	38.16	7.1	38.23	37.50	108.6	17,133	0.63%	大買/鉅額交易
2024/11/14	16	38.01	40.1	38.27	38.10	-24.1	16,754	-0.14%
2024/11/13	43.2	38.66	18.2	38.68	37.85	25.1	16,150	0.16%
2024/11/12	122.1	37.09	8	36.89	36.85	114.1	15,117	0.75%	大買/鉅額交易
2024/11/11	8.1	37.36	0.1	37.20	37.50	8	14,819	0.05%
2024/11/08	3.3	37.53	6.1	37.75	37.55	-2.8	14,730	-0.02%
2024/11/07	6	38.02	121.1	37.85	38.15	-115.1	14,401	-0.80%	大賣/鉅額交易
2024/11/06	3.1	36.53	3.1	36.45	36.20	0	13,695	0.00%
2024/11/05	0	0.00	31.4	36.17	36.40	-31.4	13,639	-0.23%
2024/11/04	0	0.00	5	36.15	36.05	-5	13,833	-0.04%
2024/11/01	0	0.00	3	35.60	36.10	-3	14,244	-0.02%
2024/10/30	1	35.90	1	35.85	35.85	0	14,214	0.00%
2024/10/29	3	35.87	4	35.96	36.00	-1	14,476	-0.01%
2024/10/28	1	36.25	9.1	36.14	36.30	-8.1	14,617	-0.06%
2024/10/25	0	0.00	5	36.10	36.20	-5	14,759	-0.03%
2024/10/24	0	0.00	10	35.95	35.80	-10	15,077	-0.07%
2024/10/23	20	35.90	0	0.00	35.85	20	15,351	0.13%
2024/10/22	1	35.90	0	0.00	36.20	1	15,611	0.01%
2024/10/21	1	35.65	5	35.89	36.00	-4	15,834	-0.03%
2024/10/18	0	35.60	11.2	35.70	35.50	-11.2	16,017	-0.07%
2024/10/17	1	35.30	14	35.43	35.50	-13	16,027	-0.08%
2024/10/16	0	0.00	1	34.95	35.00	-1	15,954	-0.01%
2024/10/15	0	0.00	6	35.06	35.10	-6	15,977	-0.04%
2024/10/14	5	34.65	6	35.00	34.75	-1	15,997	-0.01%
2024/10/11	9	34.80	5	34.76	34.90	4	16,152	0.02%
2024/10/09	3	34.50	5	34.59	34.50	-2	16,284	-0.01%
2024/10/08	2	33.90	1.6	33.99	33.95	0.4	16,579	0.00%
2024/10/07	0	0.00	1	34.05	34.20	-1	16,709	-0.01%
2024/10/04	3.1	34.94	2	34.43	33.95	1.1	16,858	0.01%
2024/10/01	6	33.85	14	33.93	34.50	-8	16,703	-0.05%
2024/09/30	1	33.60	2	33.58	33.30	-1	16,742	-0.01%
2024/09/27	2	33.55	8	33.69	33.50	-6	16,868	-0.04%
2024/09/26	0	0.00	4	33.68	33.30	-4	17,130	-0.02%
2024/09/25	0	0.00	13	33.87	33.90	-13	17,253	-0.08%
2024/09/24	0	0.00	2	33.95	33.85	-2	17,319	-0.01%
2024/09/23	2	33.58	1	33.65	33.40	1	17,489	0.01%
2024/09/20	2	33.80	12	33.87	33.50	-10	17,646	-0.06%
2024/09/19	0	0.00	1	33.80	33.75	-1	17,663	-0.01%
2024/09/18	13.1	33.50	3	33.50	33.30	10.1	17,999	0.06%
2024/09/16	0	0.00	1	34.00	34.15	-1	18,385	-0.01%
2024/09/13	3	33.70	4	33.68	33.85	-1	18,702	-0.01%
2024/09/12	0	0.00	11	33.41	33.60	-11	19,100	-0.06%
2024/09/11	1	32.75	1	32.90	32.60	0	19,126	0.00%
2024/09/10	6	33.03	92	33.19	32.65	-86	19,176	-0.45%
2024/09/06	0	0.00	1	32.55	32.75	-1	19,256	-0.01%
2024/09/04	5	32.02	0	0.00	31.95	5	19,592	0.03%
2024/09/02	0	0.00	6	33.20	33.25	-6	19,716	-0.03%
2024/08/29	0.1	33.00	1	33.45	33.40	-0.9	20,901	0.00%
2024/08/27	0	0.00	1	33.35	33.65	-1	22,180	0.00%
2024/08/26	0	0.00	2	33.65	33.75	-2	22,427	-0.01%
2024/08/23	2	32.90	1	32.75	32.85	1	22,611	0.00%
2024/08/22	1	33.10	2	33.23	33.20	-1	23,085	0.00%
2024/08/21	0	0.00	6	32.81	32.75	-6	23,513	-0.03%
2024/08/20	32	32.53	4	32.59	32.50	28	24,137	0.12%
2024/08/19	11	32.22	1	32.45	32.05	10	25,473	0.04%
2024/08/16	4	32.40	3	32.43	32.30	1	27,966	0.00%
2024/08/15	23	32.10	2	32.43	32.00	21	28,084	0.07%
2024/08/14	9	31.84	9.1	32.08	31.70	-0.1	27,997	0.00%
2024/08/12	1	30.85	2	31.00	31.25	-1	28,024	0.00%
2024/08/09	3	31.05	6	31.08	30.85	-3	28,409	-0.01%
2024/08/08	5	30.15	2	30.00	30.05	3	29,532	0.01%
2024/08/07	4	30.89	10	31.00	30.95	-6	29,376	-0.02%
2024/08/06	5	29.46	13	28.90	29.55	-8	29,469	-0.03%
2024/08/05	2.5	29.85	128	30.27	29.55	-125.6	29,491	-0.43%	大賣/鉅額交易
2024/08/02	0	0.00	4	31.80	31.65	-4	29,226	-0.01%
2024/08/01	2	31.85	23	32.38	32.40	-21	29,304	-0.07%
2024/07/30	27.1	31.01	2	31.75	31.75	25.1	28,954	0.09%
2024/07/29	4	32.00	5	31.80	31.60	-1	29,087	0.00%
2024/07/26	1	32.35	1	32.32	32.60	0	28,783	0.00%
2024/07/23	1	33.15	24	33.11	33.05	-23	28,558	-0.08%
2024/07/22	15.1	32.33	11	32.17	32.45	4.1	28,407	0.01%
2024/07/19	18.5	33.75	3	33.60	33.60	15.5	28,168	0.06%
2024/07/18	2	34.35	1	34.40	34.50	1	28,158	0.00%
2024/07/17	0	0.00	2	34.60	34.60	-2	28,178	-0.01%
2024/07/16	2	34.65	26	34.85	34.90	-24	28,338	-0.08%
2024/07/15	16.1	34.85	0	0.00	34.65	16.1	28,591	0.06%
2024/07/12	3.1	35.24	14	35.41	35.50	-10.9	28,538	-0.04%
2024/07/11	14	35.38	23	35.33	35.30	-9	28,452	-0.03%
2024/07/10	35	34.94	24	35.12	34.90	11	28,581	0.04%
2024/07/09	0	0.00	23	34.30	34.10	-23	28,263	-0.08%
2024/07/08	3	34.58	6	34.57	34.60	-3	28,296	-0.01%
2024/07/05	16.2	34.85	21	34.72	34.80	-4.9	28,337	-0.02%
2024/07/04	45.1	34.61	1	34.35	34.30	44.1	28,464	0.15%
2024/07/03	1	34.10	4	34.14	34.65	-3	28,199	-0.01%
2024/07/02	17.8	33.90	5	33.99	33.80	12.8	28,239	0.05%
2024/07/01	7	34.39	2	34.40	34.30	5	28,193	0.02%
2024/06/28	5	34.79	5	34.85	34.70	0	28,308	0.00%
2024/06/27	5.1	34.82	1	34.85	34.80	4.1	28,413	0.01%
2024/06/26	4	35.13	0	0.00	35.15	4	29,366	0.01%
2024/06/25	12	35.03	1	35.40	35.20	11	29,515	0.04%
2024/06/24	41	35.25	5	35.15	35.25	36	29,260	0.12%
2024/06/21	27.3	36.00	0	0.00	35.85	27.3	29,159	0.09%
2024/06/20	5	36.22	8	36.34	36.25	-3	28,916	-0.01%
2024/06/19	5	36.31	7	36.04	36.20	-2	29,081	-0.01%
2024/06/18	2	36.05	18	36.15	36.05	-16	29,054	-0.06%
2024/06/17	2	35.75	33	35.85	35.85	-31	29,574	-0.10%
2024/06/14	29	35.76	1	35.75	35.75	28	29,813	0.09%
2024/06/13	18	35.88	61	35.95	35.85	-43	29,810	-0.14%
2024/06/12	26	35.51	6	35.49	35.50	20	30,293	0.07%
2024/06/11	37	35.70	1	35.85	35.70	36	30,359	0.12%
2024/06/07	22.1	36.18	7	36.14	36.10	15.1	30,372	0.05%
2024/06/06	4	36.69	4	36.53	36.35	0	30,722	0.00%
2024/06/05	61	36.77	7	36.49	36.30	54	30,748	0.18%
2024/06/04	171.2	37.44	81.1	38.08	36.90	90.1	30,745	0.29%	大買/
2024/06/03	58	37.50	102	37.30	37.50	-44	30,451	-0.14%	大賣/
2024/05/31	38.6	37.02	31	37.18	37.05	7.6	30,470	0.02%
2024/05/30	53.6	37.39	2	37.30	37.15	51.6	30,247	0.17%
2024/05/29	24	38.25	2	38.13	38.10	22	33,697	0.07%
2024/05/28	33	38.60	3.3	38.78	38.60	29.8	33,602	0.09%
2024/05/27	30	39.10	27	39.11	39.30	3	33,649	0.01%
2024/05/24	51	38.43	27	38.64	38.50	24	33,871	0.07%
2024/05/23	102.3	38.88	56	38.34	38.15	46.3	33,266	0.14%	大買/
2024/05/22	65.4	39.09	161.5	39.48	40.30	-96.2	32,107	-0.30%	大賣/
2024/05/21	17.6	36.22	10	36.75	36.75	7.6	29,821	0.03%
2024/05/20	16	36.88	0	0.00	36.75	16	29,697	0.05%
2024/05/17	17.5	36.97	28	37.11	37.10	-10.5	29,730	-0.04%
2024/05/16	14	37.70	76.1	37.50	37.45	-62.1	29,809	-0.21%
2024/05/15	25.1	36.86	49.1	37.67	36.55	-24	30,121	-0.08%
2024/05/14	43.1	37.96	102.1	38.11	37.35	-59	30,051	-0.20%	大賣/
2024/05/13	0	0.00	2	36.25	36.50	-2	28,937	-0.01%
2024/05/10	10.1	36.30	10	36.40	36.40	0.1	29,174	0.00%
2024/05/09	5	35.93	1.1	36.01	36.25	3.9	29,187	0.01%
2024/05/08	0	0.00	6	35.88	36.00	-6	29,033	-0.02%
2024/05/07	4	35.18	3.1	35.40	35.60	0.9	29,106	0.00%
2024/05/06	0	0.00	1	35.55	35.60	-1	29,050	0.00%
2024/05/02	33	35.01	0	0.00	35.05	33	30,087	0.11%
2024/04/30	9.1	35.86	0	0.00	35.80	9.1	30,122	0.03%
2024/04/29	0	0.00	5	36.43	36.35	-5	30,559	-0.02%
2024/04/26	20.1	35.81	7	35.97	36.00	13.1	31,554	0.04%
2024/04/25	0	0.00	0.8	35.20	35.50	-0.8	32,093	0.00%
2024/04/24	0	35.25	15	35.49	35.50	-15	32,671	-0.05%
2024/04/23	1	34.60	29	34.63	34.50	-28	32,739	-0.09%
2024/04/22	12	34.45	0	0.00	34.20	12	32,862	0.04%
2024/04/19	15	35.26	6.3	35.05	35.30	8.8	32,811	0.03%
2024/04/18	1	36.05	14	36.10	36.05	-13	32,823	-0.04%
2024/04/17	4	35.75	0	0.00	35.60	4	33,090	0.01%
2024/04/16	22	35.64	6	35.63	35.30	16	33,636	0.05%
2024/04/15	15	36.51	8	36.38	36.30	7	34,543	0.02%
2024/04/12	22	36.58	1	36.80	36.40	21	35,140	0.06%
2024/04/11	2	36.35	1.6	36.54	36.85	0.4	35,475	0.00%
2024/04/10	1.1	36.65	16	37.07	36.60	-14.9	36,142	-0.04%
2024/04/09	37	36.35	4	36.45	36.45	33	36,798	0.09%
2024/04/08	20.1	36.03	0	0.00	35.95	20.1	37,651	0.05%
2024/04/03	14	36.63	16	36.80	36.55	-2	38,743	-0.01%
2024/04/02	7	36.93	4.5	36.83	36.85	2.5	40,335	0.01%
2024/04/01	0	0.00	11.4	36.53	36.55	-11.4	42,947	-0.03%
2024/03/29	85.5	35.88	0	0.00	36.20	85.5	45,500	0.19%
2024/03/28	4	38.19	12	38.23	38.30	-8	46,371	-0.02%
2024/03/27	0	0.00	2	38.15	38.10	-2	47,113	0.00%
2024/03/26	2	37.93	21	38.13	37.90	-19	49,405	-0.04%
2024/03/25	0	0.00	34.1	38.74	38.55	-34.1	53,777	-0.06%
2024/03/22	25	38.73	25.2	38.80	38.65	-0.2	54,284	0.00%
2024/03/21	5	38.27	18.2	38.41	38.40	-13.2	54,988	-0.02%
2024/03/20	10	38.02	36.1	38.06	37.90	-26.1	54,984	-0.05%
2024/03/19	34	37.34	16	37.38	37.20	18	55,002	0.03%
2024/03/18	7	36.84	0	0.00	36.90	7	55,410	0.01%
2024/03/15	11	36.74	14	37.12	37.00	-3	55,491	-0.01%
2024/03/14	6	36.61	16	36.71	36.65	-10	55,260	-0.02%
2024/03/13	17	37.04	13.2	37.19	36.70	3.8	55,030	0.01%
2024/03/12	18	36.60	3	36.72	37.20	15	54,872	0.03%
2024/03/11	2	36.70	4.4	36.95	36.90	-2.4	54,603	0.00%
2024/03/08	19	36.46	14	37.04	36.65	5	54,474	0.01%
2024/03/07	26	36.69	2	36.85	36.55	24	54,118	0.04%
2024/03/06	14	37.60	17	37.72	37.55	-3	53,599	-0.01%
2024/03/05	31.2	37.85	38	37.74	37.80	-6.8	53,461	-0.01%
2024/03/04	104.1	38.76	103.6	39.51	38.00	0.6	52,965	0.00%	大買/大賣/
2024/03/01	14.1	36.69	6.1	36.79	36.70	8	49,312	0.02%
2024/02/29	22.1	35.80	16.2	36.09	36.50	5.9	49,162	0.01%
2024/02/27	48.3	36.82	34.2	37.61	36.50	14.1	48,643	0.03%
2024/02/26	3.6	35.98	5	36.06	36.00	-1.4	47,815	0.00%
2024/02/23	35	36.58	31.6	36.51	36.20	3.4	47,759	0.01%
2024/02/22	2	36.55	4	37.15	36.75	-2	47,852	0.00%
2024/02/21	3	36.50	55	36.60	36.75	-52	47,736	-0.11%
2024/02/20	0.1	36.70	4	36.63	36.80	-3.9	47,744	-0.01%
2024/02/19	25	36.38	26	36.65	36.90	-1	47,640	0.00%
2024/02/16	25	36.67	30.3	36.76	36.85	-5.3	47,432	-0.01%
2024/02/15	0.1	35.60	7.1	36.10	35.80	-7	46,988	-0.01%
2024/02/05	7	35.99	4	35.96	35.90	3	46,768	0.01%
2024/02/02	7.7	36.38	5.2	36.31	35.80	2.5	46,629	0.01%
2024/02/01	2	35.85	2	36.23	36.40	0	46,487	0.00%
2024/01/31	6	35.85	2	35.90	35.85	4	46,345	0.01%
2024/01/30	10.3	36.17	4	36.23	36.00	6.3	46,228	0.01%
2024/01/29	2	36.10	8	35.84	36.35	-6	46,094	-0.01%
2024/01/26	33.1	35.91	10	36.11	35.50	23.1	45,936	0.05%
2024/01/25	7	37.11	5.1	37.60	37.20	1.9	45,153	0.00%
2024/01/24	2	37.15	12	37.01	36.85	-10	44,784	-0.02%
2024/01/23	11.1	37.30	14	37.34	37.55	-2.9	44,688	-0.01%
2024/01/22	40	37.29	40.2	37.47	37.60	-0.2	44,242	0.00%
2024/01/19	28	35.84	18.4	35.92	36.30	9.6	43,240	0.02%
2024/01/18	46.3	35.17	8.1	35.24	34.80	38.2	42,754	0.09%
2024/01/17	3.1	34.72	17	34.49	34.55	-13.9	42,118	-0.03%
2024/01/16	5	35.21	15.2	35.19	35.00	-10.2	41,998	-0.02%
2024/01/15	84	36.23	9	36.08	35.55	75	41,748	0.18%
2024/01/12	10.7	35.56	1	35.50	35.60	9.7	41,713	0.02%
2024/01/11	28	36.07	5	36.12	36.10	23	41,571	0.06%
2024/01/10	19.2	36.14	6	36.26	35.85	13.2	41,583	0.03%
2024/01/09	131.3	37.53	84	37.13	36.95	47.3	41,042	0.12%	大買/
2024/01/08	12	37.68	10.1	37.78	37.75	1.9	40,032	0.00%
2024/01/05	38	36.90	12	37.13	36.95	26	39,758	0.07%
2024/01/04	33.2	37.30	12	37.43	37.30	21.2	39,379	0.05%
2024/01/03	63.1	38.32	23	38.34	38.10	40.1	38,862	0.10%
2024/01/02	21.4	39.03	15	39.18	39.55	6.4	38,130	0.02%
2023/12/29	140.2	39.56	122.1	39.80	39.85	18.1	37,329	0.05%	大買/大賣/
2023/12/28	74.4	39.53	35	39.29	38.95	39.4	36,084	0.11%
2023/12/27	94	40.04	86.2	40.21	40.20	7.8	34,511	0.02%
2023/12/26	171	38.42	114.7	38.64	39.05	56.3	31,846	0.18%	大買/大賣/
2023/12/25	195.2	37.08	166.5	36.90	37.10	28.7	29,191	0.10%	大買/大賣/
2023/12/22	37.3	36.26	52.2	36.02	36.10	-14.9	27,245	-0.05%
2023/12/21	180.8	36.84	146	37.00	36.70	34.8	26,262	0.13%	大買/大賣/
2023/12/20	92.1	36.61	198.7	36.92	37.40	-106.6	23,885	-0.45%	大賣/鉅額交易
2023/12/19	115.5	33.93	118	33.59	34.00	-2.6	19,249	-0.01%	大買/大賣/
2023/12/18	30	35.26	54.1	35.13	34.60	-24.1	18,792	-0.13%
2023/12/15	7.3	33.19	9	33.17	33.05	-1.7	17,746	-0.01%
2023/12/14	16.5	33.77	75	33.91	33.65	-58.5	17,422	-0.34%
2023/12/13	42	33.40	50	33.39	33.75	-8	16,926	-0.05%
2023/12/12	6.1	32.22	16	32.38	32.00	-9.9	16,677	-0.06%
2023/12/11	0	0.00	4	32.00	32.20	-4	16,723	-0.02%
2023/12/07	2	31.20	1	31.40	30.95	1	16,698	0.01%
2023/12/06	2	31.30	16	31.24	31.25	-14	16,978	-0.08%
2023/12/04	0	0.00	1	30.55	30.60	-1	17,041	-0.01%
2023/12/01	6.7	30.51	0	0.00	30.35	6.7	17,274	0.04%
2023/11/30	0	0.00	1	30.80	30.90	-1	17,485	-0.01%
2023/11/29	2	30.83	2	30.98	30.75	0	17,308	0.00%
2023/11/27	2	30.65	8	30.68	30.35	-6	18,073	-0.03%
2023/11/22	1	30.70	1	30.85	30.80	0	19,074	0.00%
2023/11/21	4	31.00	15	31.01	31.20	-11	19,818	-0.06%
2023/11/17	1	30.40	10.1	30.30	30.35	-9.1	21,344	-0.04%
2023/11/16	1	30.00	2	30.20	30.00	-1	22,307	0.00%
2023/11/15	1.4	30.43	5.1	30.55	30.25	-3.7	23,218	-0.02%
2023/11/14	4	30.09	16	30.32	30.25	-12	24,883	-0.05%
2023/11/13	3	30.15	4	30.06	30.10	-1	27,522	0.00%
2023/11/10	1.1	29.51	1	29.70	29.75	0.1	29,703	0.00%
2023/11/09	2	29.68	0	0.00	29.60	2	33,727	0.01%
2023/11/08	2.1	30.00	46	29.95	29.95	-43.9	35,377	-0.12%
2023/11/07	2	29.33	5	29.35	29.40	-3	35,719	-0.01%
2023/11/06	3	29.80	14	29.81	29.80	-11	36,046	-0.03%
2023/11/03	3	29.00	0	0.00	28.95	3	36,127	0.01%
2023/11/02	0	0.00	1	29.25	29.10	-1	36,526	0.00%
2023/11/01	1	28.80	1	28.80	28.70	0	36,874	0.00%
2023/10/31	2	28.53	1	28.80	28.05	1	37,021	0.00%
2023/10/27	2	29.35	0	0.00	29.05	2	37,367	0.01%
2023/10/26	6	29.01	2	28.85	29.05	4	37,935	0.01%
2023/10/25	14	29.19	0	0.00	29.05	14	38,055	0.04%
2023/10/24	2.1	29.03	3	28.88	29.45	-1	38,267	0.00%
2023/10/23	3	28.52	0	0.00	28.45	3	38,367	0.01%
2023/10/20	3	28.75	0	0.00	28.80	3	39,091	0.01%
2023/10/19	0	0.00	0.1	29.40	29.25	-0.1	39,612	0.00%
2023/10/18	13.5	28.77	5	28.65	28.95	8.5	40,159	0.02%
2023/10/17	18.1	29.45	2	29.35	29.35	16.1	40,677	0.04%
2023/10/16	19	29.60	1	29.50	29.50	18	43,130	0.04%
2023/10/13	2.1	30.24	1	30.10	30.20	1.1	46,846	0.00%
2023/10/12	8	30.90	2	30.80	30.80	6	48,229	0.01%
2023/10/11	0	0.00	3	30.63	30.80	-3	48,798	-0.01%
2023/10/06	3	30.48	6	30.67	30.50	-3	50,264	-0.01%
2023/10/05	4	30.78	0	0.00	30.85	4	50,285	0.01%
2023/10/04	3	30.40	12	30.36	30.50	-9	50,368	-0.02%
2023/10/03	5	31.00	2	31.10	30.90	3	50,569	0.01%
2023/10/02	4.1	30.97	2	30.93	30.90	2.1	50,758	0.00%
2023/09/28	8.1	31.01	7	31.11	30.70	1.1	50,653	0.00%
2023/09/27	33	30.95	38.1	30.96	31.00	-5.1	50,576	-0.01%
2023/09/26	0	0.00	1	30.75	30.70	-1	50,905	0.00%
2023/09/25	3	30.57	0	0.00	30.60	3	51,029	0.01%
2023/09/22	0	0.00	2	30.78	30.85	-2	51,327	0.00%
2023/09/21	4	30.30	0	0.00	30.55	4	51,904	0.01%
2023/09/20	11.5	30.79	5	30.63	30.55	6.5	51,754	0.01%
2023/09/19	4	31.09	0	0.00	30.95	4	51,653	0.01%
2023/09/18	4.1	31.13	4	31.10	31.05	0.1	51,861	0.00%
2023/09/15	30	31.90	4.9	31.77	31.80	25.1	52,131	0.05%
2023/09/14	8	31.86	8.2	31.96	31.85	-0.2	52,095	0.00%
2023/09/13	2.1	31.35	0	0.00	31.40	2.1	52,884	0.00%
2023/09/12	5	31.29	1	31.10	31.35	4	54,129	0.01%
2023/09/11	11	30.95	6	30.82	30.80	5	54,301	0.01%
2023/09/08	2.1	31.63	24.2	31.70	31.75	-22.1	54,225	-0.04%
2023/09/07	13	31.42	0	0.00	31.40	13	54,489	0.02%
2023/09/06	4	31.95	5	31.95	32.00	-1	54,459	0.00%
2023/09/05	21.1	31.81	2	32.18	32.00	19.1	54,492	0.04%
2023/09/04	0.2	31.55	0	0.00	31.85	0.2	54,597	0.00%
2023/09/01	19	31.87	53	31.95	31.80	-34	54,596	-0.06%
2023/08/31	60.3	31.87	17.1	31.90	31.90	43.2	54,525	0.08%
2023/08/30	59.9	33.00	256	32.83	32.90	-196.1	54,063	-0.36%	大賣/鉅額交易
2023/08/29	13.2	33.29	13	33.39	33.35	0.2	54,588	0.00%
2023/08/28	37.1	32.77	27	32.64	33.00	10.1	54,608	0.02%
2023/08/25	25.5	33.25	3	33.03	33.15	22.5	55,001	0.04%
2023/08/24	133.4	34.54	25	34.15	33.95	108.4	54,612	0.20%	大買/鉅額交易
2023/08/23	48.3	34.53	32	34.47	34.40	16.3	54,144	0.03%
2023/08/22	79.5	35.32	32	35.44	34.75	47.5	54,201	0.09%
2023/08/21	12.3	34.98	18	34.88	34.65	-5.7	53,634	-0.01%
2023/08/18	196	35.59	90	35.36	34.75	106	53,128	0.20%	大買/鉅額交易
2023/08/17	230.2	37.19	253	36.68	37.00	-22.8	51,737	-0.04%	大買/大賣/
2023/08/16	134	34.80	67	35.19	35.95	67	49,308	0.14%	大買/
2023/08/15	114.6	35.30	100	35.56	35.80	14.6	47,305	0.03%	大買/
2023/08/14	15.5	32.75	66	32.66	32.75	-50.5	43,592	-0.12%
2023/08/11	20	30.85	27.1	30.81	30.75	-7.1	42,224	-0.02%
2023/08/10	22.1	29.98	3	29.98	30.00	19.1	42,016	0.05%
2023/08/09	1	31.35	6.2	31.44	31.55	-5.2	41,821	-0.01%
2023/08/08	2	31.05	20	31.35	31.40	-18	41,932	-0.04%
2023/08/07	2	30.35	6	30.43	30.95	-4	41,845	-0.01%
2023/08/04	2.2	29.81	43	30.01	30.05	-40.8	41,764	-0.10%
2023/08/02	10.3	29.71	6	29.37	29.45	4.3	41,937	0.01%
2023/08/01	3	30.07	6.1	30.38	30.30	-3.1	41,504	-0.01%
2023/07/31	29	31.22	21	30.77	30.45	8	41,356	0.02%
2023/07/28	13	31.10	5.4	31.09	31.30	7.6	40,709	0.02%
2023/07/27	4	31.18	4.4	31.50	30.95	-0.4	40,510	0.00%
2023/07/26	3	31.35	19	31.40	31.65	-16	40,367	-0.04%
2023/07/25	12	32.39	50	32.26	31.80	-38	40,130	-0.09%
2023/07/24	57	31.43	5.1	31.70	31.65	51.9	39,360	0.13%
2023/07/21	9.1	30.67	16	30.44	31.05	-6.9	38,783	-0.02%
2023/07/20	39	30.54	21.5	30.64	30.45	17.5	38,203	0.05%
2023/07/19	67	31.66	58	31.87	31.10	9	37,560	0.02%
2023/07/18	150.5	35.12	76.8	35.15	34.45	73.7	35,272	0.21%	大買/
2023/07/17	19	32.23	49.7	32.45	33.55	-30.7	31,798	-0.10%
2023/07/14	10	30.42	3	30.35	30.50	7	30,673	0.02%
2023/07/13	160.5	30.82	140	31.23	30.55	20.5	30,077	0.07%	大買/大賣/
2023/07/12	1	29.45	0	0.00	29.55	1	28,557	0.00%
2023/07/11	1	28.75	0	0.00	28.95	1	28,473	0.00%
2023/07/10	2	28.60	1	28.55	28.70	1	28,477	0.00%
2023/07/07	3	29.05	1	29.40	29.20	2	28,339	0.01%
2023/07/06	1	29.70	5	29.85	29.80	-4	28,080	-0.01%
2023/07/05	5	30.32	4	30.13	30.05	1	27,977	0.00%
2023/07/04	9	29.96	11.3	30.09	30.25	-2.3	28,041	-0.01%
2023/07/03	0	0.00	2	29.78	29.70	-2	27,839	-0.01%
2023/06/29	6	29.73	8	29.80	29.50	-2	27,774	-0.01%
2023/06/28	0	0.00	2	28.90	29.05	-2	27,222	-0.01%
2023/06/27	2.1	28.72	0.6	28.75	28.75	1.5	27,184	0.01%
2023/06/26	1.1	28.94	1	29.20	29.10	0.1	27,173	0.00%
2023/06/21	1	29.00	2	29.25	29.35	-1	27,009	0.00%
2023/06/20	4	28.71	6.5	28.67	28.90	-2.5	26,804	-0.01%
2023/06/19	42	28.20	2	28.30	28.55	40	26,509	0.15%
2023/06/16	20	30.13	51.2	29.55	29.90	-31.2	25,537	-0.12%
2023/06/15	1	28.55	7	28.62	28.70	-6	24,314	-0.02%
2023/06/14	1	28.50	0	0.00	28.55	1	24,163	0.00%
2023/06/13	12.3	28.94	13.2	29.11	29.00	-0.9	24,213	0.00%
2023/06/12	3	28.60	0	0.00	28.50	3	23,926	0.01%
2023/06/09	1.2	28.76	6.3	28.79	28.85	-5.1	23,889	-0.02%
2023/06/08	3	28.57	9	28.53	28.20	-6	23,909	-0.03%
2023/06/07	7	28.11	21	28.26	28.45	-14	23,649	-0.06%
2023/06/06	2.2	27.99	4.5	27.99	28.00	-2.3	23,409	-0.01%
2023/06/05	37.5	28.48	2	28.63	28.25	35.5	23,204	0.15%
2023/06/02	6	28.36	35	28.43	28.40	-29	22,916	-0.13%
2023/06/01	2	27.00	12	27.23	27.30	-10	22,195	-0.05%
2023/05/31	5	27.65	3	27.43	27.85	2	21,705	0.01%
2023/05/30	5	27.44	1	27.45	27.55	4	20,963	0.02%
2023/05/29	24	27.95	25.6	28.19	28.15	-1.6	20,625	-0.01%
2023/05/26	0	0.00	27	27.63	27.55	-27	19,923	-0.14%
2023/05/25	0	0.00	3	27.35	27.35	-3	19,340	-0.02%
2023/05/24	2	26.15	3	26.57	27.00	-1	18,896	-0.01%
2023/05/23	0	0.00	0.1	26.48	26.45	-0.1	18,417	0.00%
2023/05/22	9	26.86	8	26.74	26.70	1	18,037	0.01%
2023/05/19	0	0.00	2.5	26.36	26.40	-2.5	17,650	-0.01%
2023/05/18	9	26.53	11	26.61	26.45	-2	17,539	-0.01%
2023/05/17	0	0.00	32	26.33	26.35	-32	17,261	-0.19%
2023/05/16	15.1	25.90	7	25.91	26.00	8.1	16,926	0.05%
2023/05/15	0	25.90	2	25.95	25.90	-2	16,867	-0.01%
2023/05/12	0	0.00	8.6	25.66	25.85	-8.6	16,744	-0.05%
2023/05/11	0	0.00	8.6	25.66	25.85	-8.6	16,429	-0.05%
2023/05/10	6	25.42	46.6	25.27	25.60	-40.5	16,053	-0.25%
2023/05/09	6	25.20	43.1	25.35	25.35	-37.1	15,868	-0.23%
2023/05/08	20	24.25	9.1	24.52	24.60	10.9	15,673	0.07%
2023/05/05	4	24.00	0	0.00	24.15	4	15,584	0.03%
2023/05/04	16	24.14	0	0.00	24.15	16	15,642	0.10%
2023/05/02	0	0.00	0.3	24.35	24.30	-0.3	15,828	0.00%
2023/04/27	4.5	23.76	0	0.00	23.75	4.5	15,757	0.03%
2023/04/26	5	23.66	0	0.00	23.75	5	15,773	0.03%
2023/04/25	3	23.70	21	23.79	23.70	-18	15,642	-0.12%
2023/04/24	9.1	23.97	0	0.00	23.95	9.1	15,494	0.06%
2023/04/21	0.5	24.50	3.1	24.39	24.40	-2.6	15,237	-0.02%
2023/04/20	14.1	24.25	5	24.30	24.15	9.1	14,956	0.06%
2023/04/19	14	25.65	60.2	25.63	25.65	-46.2	14,496	-0.32%
2023/04/18	3	25.15	6	25.15	25.15	-3	13,798	-0.02%
2023/04/17	22.1	25.11	10	25.15	25.15	12.1	13,663	0.09%
2023/04/14	7.4	25.24	0	0.00	25.25	7.4	13,369	0.06%
2023/04/13	21	25.73	0	0.00	25.55	21	13,242	0.16%
2023/04/12	0	0.00	35	25.75	25.75	-35	13,085	-0.27%
2023/04/11	0	0.00	3	25.70	25.75	-3	12,964	-0.02%
2023/04/10	0	0.00	8	25.70	25.65	-8	12,817	-0.06%
2023/04/07	0	0.00	2	25.60	25.65	-2	12,730	-0.02%
2023/04/06	1	25.15	1	25.25	25.45	0	12,503	0.00%
2023/03/31	1	25.25	2	25.35	25.25	-1	12,322	-0.01%
2023/03/30	0	0.00	10.6	25.03	25.25	-10.6	12,469	-0.09%
2023/03/28	1	24.65	0	0.00	24.70	1	12,867	0.01%
2023/03/27	0	0.00	2	24.80	24.75	-2	13,389	-0.01%
2023/03/24	5	24.76	0	0.00	24.70	5	13,798	0.04%
2023/03/23	1	24.85	19	24.96	24.85	-18	13,642	-0.13%
2023/03/22	0	0.00	1	24.65	24.70	-1	13,471	-0.01%
2023/03/21	1	24.35	2	24.35	24.30	-1	13,442	-0.01%
2023/03/20	7	24.04	2	24.05	24.00	5	13,388	0.04%
2023/03/17	0	0.00	7	24.19	24.20	-7	13,338	-0.05%
2023/03/16	6	23.77	5	24.02	24.20	1	13,026	0.01%
2023/03/15	0	0.00	2	24.40	24.25	-2	12,778	-0.02%
2023/03/14	7	24.45	2	24.38	24.35	5	12,691	0.04%
2023/03/13	0	0.00	5	24.65	24.65	-5	12,629	-0.04%
2023/03/10	5	24.50	7	24.55	24.65	-2	12,437	-0.02%
2023/03/09	2	24.70	8	24.80	24.75	-6	12,385	-0.05%
2023/03/08	0	0.00	2	24.80	24.80	-2	12,562	-0.02%
2023/03/07	1	24.70	0	0.00	24.85	1	12,695	0.01%
2023/03/06	0	0.00	5	24.70	24.85	-5	12,786	-0.04%
2023/03/03	5	24.35	0	0.00	24.40	5	12,706	0.04%
2023/03/02	0	0.00	4	24.29	24.25	-4	12,801	-0.03%
2023/03/01	0	0.00	7	24.26	24.25	-7	12,786	-0.05%
2023/02/24	1	24.25	5	24.20	24.15	-4	12,860	-0.03%
2023/02/23	0	0.00	5.2	24.08	24.15	-5.2	12,846	-0.04%
2023/02/22	0	23.55	0	0.00	23.70	0	12,771	0.00%
2023/02/21	0	0.00	1	23.50	23.65	-1	12,798	-0.01%
2023/02/17	1	23.55	0	0.00	23.55	1	13,002	0.01%
2023/02/16	0	0.00	5.5	23.64	23.50	-5.5	13,193	-0.04%
2023/02/15	8	23.45	0.5	23.45	23.50	7.5	13,040	0.06%
2023/02/14	4	23.54	0	0.00	23.50	4	12,968	0.03%
2023/02/10	2	23.60	0	0.00	23.45	2	12,848	0.02%
2023/02/09	10	23.60	1	23.60	23.55	9	12,789	0.07%
2023/02/08	4	23.60	1	23.45	23.50	3	12,855	0.02%
2023/02/07	3	23.62	32	23.57	23.60	-29	12,873	-0.23%
2023/02/06	10	23.60	1	23.35	23.40	9	12,765	0.07%
2023/02/02	0	0.00	0.1	23.00	23.05	-0.1	12,592	0.00%
2023/02/01	1	22.60	0	0.00	22.80	1	12,490	0.01%
2023/01/31	1	22.90	0	0.00	22.60	1	12,547	0.01%
2023/01/30	0.9	23.10	0	0.00	23.20	0.9	12,313	0.01%
2023/01/17	0.9	22.90	0	0.00	22.85	0.9	12,125	0.01%
2023/01/16	2.1	22.65	0.1	22.80	22.75	2	12,192	0.02%
2023/01/12	1	22.75	0	0.00	22.70	1	12,602	0.01%
2023/01/09	0	0.00	33	23.20	23.30	-33	13,108	-0.25%
2023/01/06	0	0.00	195	23.00	23.05	-195	13,176	-1.48%	大賣/鉅額交易
2023/01/05	0	0.00	993	22.96	23.00	-993	13,362	-7.43%	大賣/鉅額交易
2023/01/03	0	0.00	5	23.14	23.20	-5	13,536	-0.04%
2022/12/29	0	0.00	3	22.83	23.05	-3	13,441	-0.02%
2022/12/27	0	0.00	3.2	23.00	23.00	-3.2	13,663	-0.02%
2022/12/26	0	0.00	2	22.93	23.00	-2	13,737	-0.01%
2022/12/23	0	0.00	19	22.91	22.95	-19	13,967	-0.14%
2022/12/22	1	22.80	7	22.93	22.85	-6	14,309	-0.04%
2022/12/20	3	22.70	5	22.60	22.70	-2	14,104	-0.01%
2022/12/19	0	0.00	118	22.83	22.85	-118	13,870	-0.85%	大賣/鉅額交易
2022/12/16	0	0.00	1	22.85	22.85	-1	13,275	-0.01%
2022/12/15	1	21.85	0	0.00	21.90	1	13,197	0.01%
2022/12/14	0	0.00	2	22.00	22.00	-2	13,622	-0.01%
2022/12/13	2.9	21.70	0	0.00	21.70	2.9	13,995	0.02%
2022/12/12	2	21.75	0	0.00	21.95	2	14,126	0.01%
2022/12/09	0	0.00	1	21.90	21.95	-1	14,698	-0.01%
2022/12/08	0	0.00	4	21.65	21.65	-4	14,836	-0.03%
2022/12/06	0.5	21.70	0	0.00	21.70	0.5	14,916	0.00%
2022/12/05	0.1	21.75	4	21.78	21.85	-3.9	14,939	-0.03%
2022/12/02	5	21.55	0	0.00	21.55	5	14,949	0.03%
2022/12/01	4	21.53	0	0.00	21.55	4	14,917	0.03%
2022/11/29	6	21.50	0	0.00	21.50	6	14,615	0.04%
2022/11/28	4	21.39	0	0.00	21.75	4	14,614	0.03%
2022/11/25	1	21.50	0	0.00	21.60	1	14,694	0.01%
2022/11/24	0	0.00	1	21.25	21.85	-1	14,705	-0.01%
2022/11/23	0	0.00	6	21.09	21.05	-6	14,700	-0.04%
2022/11/22	10.1	20.79	0	0.00	20.90	10.1	14,772	0.07%
2022/11/21	12	21.13	0	0.00	21.10	12	14,560	0.08%
2022/11/17	5	21.55	0	0.00	21.60	5	14,440	0.03%
2022/11/15	165.5	21.95	2	21.95	21.95	163.5	14,465	1.13%	大買/鉅額交易
2022/11/14	217	21.74	0	0.00	22.00	217	14,450	1.50%	大買/鉅額交易
2022/11/11	0.9	22.00	2	21.93	22.05	-1.1	14,255	-0.01%
2022/11/10	0	0.00	1	21.85	21.75	-1	14,210	-0.01%
2022/11/09	65	21.50	2	21.78	21.80	63	14,301	0.44%
2022/11/08	188	21.30	0	0.00	21.45	188	14,680	1.28%	大買/鉅額交易
2022/11/07	118	21.40	1	21.35	21.45	117	14,641	0.80%	大買/鉅額交易
2022/11/04	3	21.00	0	0.00	21.30	3	14,700	0.02%
2022/11/03	176.1	20.83	0	0.00	20.90	176.1	14,689	1.20%	大買/鉅額交易
2022/11/02	1	21.00	0.4	21.15	21.15	0.6	14,700	0.00%
2022/11/01	29	20.90	0	0.00	20.90	29	14,687	0.20%
2022/10/31	119	20.95	51	20.90	21.10	68	14,710	0.46%	大買/
2022/10/27	10	20.75	0	0.00	20.60	10	14,779	0.07%
2022/10/26	121	20.60	0	0.00	20.55	121	14,771	0.82%	大買/鉅額交易
2022/10/25	0	0.00	2	20.75	20.75	-2	14,761	-0.01%
2022/10/24	0	0.00	12	20.80	20.75	-12	14,776	-0.08%
2022/10/21	51	20.90	0	0.00	20.85	51	14,742	0.35%
2022/10/20	0	20.95	0	0.00	21.05	0	14,553	0.00%
2022/10/19	3	21.08	0	0.00	21.05	3	14,367	0.02%
2022/10/18	2	21.05	0	0.00	21.15	2	14,133	0.01%
2022/10/14	5	21.51	6	21.52	21.40	-1	14,140	-0.01%
2022/10/13	0.1	21.60	0	0.00	21.70	0.1	14,249	0.00%
2022/10/11	2	21.40	2	21.45	21.35	0	14,472	0.00%
2022/10/07	0.2	21.72	0	0.00	21.60	0.2	14,351	0.00%
2022/10/06	3	21.73	0	0.00	21.70	3	14,403	0.02%
2022/10/05	2	21.78	0	0.00	21.70	2	14,545	0.01%
2022/10/04	0	0.00	1.1	21.90	21.70	-1.1	14,551	-0.01%
2022/10/03	0.5	21.70	1	21.50	21.45	-0.5	14,387	0.00%
2022/09/30	2.2	21.61	0	0.00	21.70	2.2	14,324	0.02%
2022/09/29	0	0.00	2	22.65	21.75	-2	14,197	-0.01%
2022/09/28	10.4	21.76	0	0.00	21.70	10.4	14,069	0.07%
2022/09/27	6.5	21.80	1	21.85	21.80	5.5	13,909	0.04%
2022/09/26	3	21.93	10	22.00	21.90	-7	13,779	-0.05%
2022/09/23	5	22.13	0	0.00	22.10	5	13,858	0.04%
2022/09/22	3	22.07	12	22.09	22.05	-9	14,166	-0.06%
2022/09/21	4	22.34	0	0.00	22.25	4	13,819	0.03%
2022/09/20	1	22.50	0	0.00	22.70	1	13,482	0.01%
2022/09/16	10	22.50	5	22.50	22.50	5	12,936	0.04%
2022/09/13	0	0.00	2	23.00	23.15	-2	12,225	-0.02%
2022/09/12	0	0.00	5	23.00	23.00	-5	12,357	-0.04%
2022/09/02	1	22.50	0	0.00	22.40	1	12,609	0.01%
2022/08/31	5	22.74	0	0.00	22.75	5	12,353	0.04%
2022/08/29	1	22.65	0	0.00	22.65	1	12,292	0.01%
2022/08/26	3	23.07	0	0.00	23.00	3	12,167	0.02%
2022/08/25	0	0.00	53	23.11	23.15	-53	12,192	-0.43%
2022/08/22	7	22.88	11.1	23.05	23.15	-4.1	12,917	-0.03%
2022/08/18	0	0.00	3	22.65	22.75	-3	12,949	-0.02%
2022/08/17	3	22.45	0.1	22.55	22.60	2.9	13,083	0.02%
2022/08/16	6	22.32	2	22.35	22.50	4	13,170	0.03%
2022/08/15	14	22.50	0	0.00	22.45	14	13,258	0.11%
2022/08/12	2	22.98	3	23.10	23.05	-1	12,964	-0.01%
2022/08/11	4	23.20	4	23.20	23.25	0	13,032	0.00%
2022/08/10	2	22.90	0	0.00	23.00	2	13,266	0.02%
2022/08/09	0	0.00	1	23.10	23.10	-1	13,341	-0.01%
2022/08/08	4	23.00	0	0.00	23.10	4	13,627	0.03%
2022/08/05	1	22.95	2	23.05	22.95	-1	13,998	-0.01%
2022/08/04	0	0.00	1	23.10	22.85	-1	14,223	-0.01%
2022/08/03	0	0.00	5	23.10	23.10	-5	14,339	-0.03%
2022/07/29	2	22.80	0	0.00	22.80	2	14,703	0.01%
2022/07/27	0	0.00	2	22.90	22.95	-2	14,909	-0.01%
2022/07/25	25	22.79	1	22.80	22.80	24	15,025	0.16%
2022/07/22	7	22.70	3	22.60	22.70	4	15,281	0.03%
2022/07/21	6	22.14	2	22.35	22.40	4	15,449	0.03%
2022/07/20	2	22.03	2	22.15	22.10	0	15,553	0.00%
2022/07/19	2	21.70	7	21.70	21.95	-5	15,823	-0.03%
2022/07/18	2.1	21.80	2	22.10	21.90	0.1	16,960	0.00%
2022/07/14	0	0.00	7	22.04	22.00	-7	17,639	-0.04%
2022/07/08	0	0.00	1	21.95	21.90	-1	18,279	-0.01%
2022/07/07	5	21.60	0	0.00	21.65	5	18,463	0.03%
2022/07/06	11.1	21.58	0	0.00	21.40	11.1	18,669	0.06%
2022/07/05	2	22.10	15	22.12	22.15	-13	18,745	-0.07%
2022/07/04	1	22.25	10	22.23	22.30	-9	18,905	-0.05%
2022/07/01	9	22.35	2	22.50	22.40	7	19,240	0.04%
2022/06/29	8	22.60	0	0.00	22.55	8	18,902	0.04%
2022/06/28	5	22.78	4	22.75	22.90	1	18,949	0.01%
2022/06/27	0	0.00	12	22.93	22.80	-12	18,957	-0.06%
2022/06/24	10	22.65	0	0.00	22.75	10	18,983	0.05%
2022/06/21	0	0.00	11	22.86	22.95	-11	18,967	-0.06%
2022/06/20	10	22.40	16	22.30	22.35	-6	18,967	-0.03%
2022/06/17	10	22.45	1	22.55	22.55	9	18,913	0.05%
2022/06/16	13	22.84	0	0.00	22.75	13	18,705	0.07%
2022/06/15	14	22.94	7	22.90	22.85	7	18,990	0.04%
2022/06/14	6	22.88	3	22.90	22.80	3	19,329	0.02%
2022/06/13	5	23.10	0.3	22.95	23.00	4.7	20,222	0.02%
2022/06/10	20.1	22.88	0	0.00	23.00	20.1	20,165	0.10%
2022/06/08	0	0.00	4	23.19	23.20	-4	20,185	-0.02%
2022/06/07	2	22.98	0	0.00	23.00	2	20,200	0.01%
2022/06/06	1.1	23.15	2	23.18	23.20	-0.9	20,134	0.00%
2022/06/02	0	0.00	5	23.20	23.10	-5	20,300	-0.02%
2022/06/01	0	0.00	14	23.28	23.05	-14	20,525	-0.07%
2022/05/31	2	23.05	0	0.00	23.00	2	20,364	0.01%
2022/05/30	1	22.85	1	22.95	22.95	0	19,828	0.00%
2022/05/26	0	0.00	1	22.50	22.50	-1	19,786	-0.01%
2022/05/25	0	0.00	4	22.60	22.60	-4	19,846	-0.02%
2022/05/24	4	22.35	0	0.00	22.20	4	19,892	0.02%
2022/05/23	6	22.33	0	0.00	22.20	6	19,825	0.03%
2022/05/20	2.1	22.60	2	22.60	22.60	0.1	19,757	0.00%
2022/05/19	0	0.00	5	22.85	22.90	-5	19,647	-0.03%
2022/05/16	10	22.55	12	22.95	23.00	-2	19,276	-0.01%
2022/05/13	5	22.33	12	22.49	22.90	-7	19,087	-0.04%
2022/05/12	0	0.00	6	22.87	23.00	-6	18,806	-0.03%
2022/05/11	11	23.03	5	22.84	23.00	6	18,636	0.03%
2022/05/10	0	0.00	3	22.97	23.05	-3	18,654	-0.02%
2022/05/09	50	22.60	11	22.73	22.65	39	18,542	0.21%
2022/05/06	2	22.50	0	0.00	22.60	2	18,525	0.01%
2022/05/05	4	22.60	1	22.95	22.55	3	18,546	0.02%
2022/05/04	3	22.70	12.1	22.51	22.65	-9.1	18,562	-0.05%
2022/05/03	4.1	22.13	1	22.10	22.10	3.1	18,536	0.02%
2022/04/29	0	0.00	3	22.22	22.25	-3	18,661	-0.02%
2022/04/28	10.1	21.82	5	21.80	22.00	5.1	18,851	0.03%
2022/04/27	7.1	22.04	1	22.00	22.10	6.1	18,641	0.03%
2022/04/26	6	22.38	8	22.43	22.60	-2	18,406	-0.01%
2022/04/25	28	22.21	2	22.18	22.20	26	18,360	0.14%
2022/04/22	73	22.83	20	22.80	22.80	53	17,961	0.30%
2022/04/21	24	25.39	15	25.39	25.40	9	16,765	0.05%
2022/04/20	64.4	25.18	2	25.25	25.20	62.4	16,338	0.38%
2022/04/19	34	25.30	1	25.30	25.20	33	16,006	0.21%
2022/04/18	3	25.43	1	25.35	25.40	2	15,785	0.01%
2022/04/15	8	25.26	0	0.00	25.45	8	15,557	0.05%
2022/04/14	13	25.50	0	0.00	25.40	13	15,513	0.08%
2022/04/13	1	25.50	3	25.50	25.70	-2	15,426	-0.01%
2022/04/12	10	25.46	3	25.40	25.35	7	15,428	0.05%
2022/04/11	11.1	25.73	23	25.62	25.65	-11.9	15,208	-0.08%
2022/04/08	6	26.12	2	26.15	26.15	4	14,879	0.03%
2022/04/07	27	26.24	51	26.30	26.05	-24	14,650	-0.16%
2022/04/06	22	26.61	2	26.78	26.90	20	14,276	0.14%
2022/04/01	13	26.67	6	26.85	26.90	7	14,110	0.05%
2022/03/31	23	26.94	43	26.95	26.80	-20	14,020	-0.14%
2022/03/30	6	26.95	7	26.96	26.90	-1	13,893	-0.01%
2022/03/29	15	26.99	0	0.00	26.95	15	14,007	0.11%
2022/03/28	8	26.96	4	27.10	27.20	4	14,061	0.03%
2022/03/25	1	26.90	4	26.96	27.00	-3	14,183	-0.02%
2022/03/24	21	26.75	1	26.85	26.90	20	14,299	0.14%
2022/03/23	2	26.78	1	26.80	26.75	1	14,477	0.01%
2022/03/22	3	26.72	14	26.78	27.00	-11	14,460	-0.08%
2022/03/21	4	26.80	1	26.70	26.80	3	14,428	0.02%
2022/03/18	2	26.90	35	27.00	27.00	-33	14,336	-0.23%
2022/03/17	44	26.82	0	0.00	26.80	44	14,138	0.31%
2022/03/16	31	26.55	31	26.74	27.00	0	14,342	0.00%
2022/03/15	0	0.00	2	25.85	25.80	-2	13,601	-0.01%
2022/03/14	0.2	25.90	0	0.00	25.90	0.2	13,626	0.00%
2022/03/11	0	0.00	6	25.79	25.85	-6	13,620	-0.04%
2022/03/10	0	0.00	4	25.59	25.70	-4	13,782	-0.03%
2022/03/09	30	25.20	0	0.00	25.30	30	13,886	0.22%
2022/03/08	14	25.04	4	25.05	25.10	10	13,954	0.07%
2022/03/07	6	25.15	1	25.10	25.35	5	13,844	0.04%
2022/03/04	7	25.68	1	25.65	25.70	6	14,002	0.04%
2022/03/03	1	25.80	1	25.90	25.95	0	14,031	0.00%
2022/03/02	6	25.78	4.2	25.81	25.75	1.8	14,040	0.01%
2022/03/01	1	25.75	3	25.78	25.80	-2	13,999	-0.01%
2022/02/25	3	25.35	0	0.00	25.40	3	13,959	0.02%
2022/02/24	2	25.45	0	0.00	25.50	2	13,889	0.01%
2022/02/22	3	25.45	3	25.63	25.85	0	13,908	0.00%
2022/02/18	15	25.62	1	25.60	25.75	14	14,037	0.10%
2022/02/17	2	25.40	6	25.44	25.50	-4	14,139	-0.03%
2022/02/16	2	25.35	1	25.30	25.35	1	14,317	0.01%
2022/02/15	10	25.20	54	25.34	25.25	-44	14,661	-0.30%
2022/02/14	1	25.45	2	25.50	25.50	-1	14,562	-0.01%
2022/02/11	2	25.63	8	25.70	25.75	-6	14,683	-0.04%
2022/02/10	10	25.65	0	0.00	25.70	10	14,630	0.07%
2022/02/09	2	25.53	4	25.53	25.80	-2	14,471	-0.01%
2022/02/08	2	25.43	61	25.46	25.55	-59	14,365	-0.41%
2022/02/07	4.1	25.14	2	25.18	25.15	2.1	14,350	0.01%
2022/01/25	1.1	25.11	7	25.15	25.25	-5.9	14,108	-0.04%
2022/01/24	4	25.09	14	25.23	25.45	-10	14,016	-0.07%
2022/01/21	8.1	25.08	5	25.17	25.45	3.1	13,937	0.02%
2022/01/19	9	25.36	6	25.33	25.45	3	13,645	0.02%
2022/01/18	0	0.00	7	25.54	25.45	-7	13,570	-0.05%
2022/01/17	2	25.25	13.7	25.23	25.30	-11.7	13,371	-0.09%
2022/01/14	4.2	24.90	7	24.89	25.15	-2.8	13,448	-0.02%
2022/01/13	1	24.95	0	0.00	25.00	1	13,383	0.01%
2022/01/12	103	24.97	0	0.00	24.90	103	13,374	0.77%	大買/鉅額交易
2022/01/11	0	0.00	1	24.90	25.00	-1	13,316	-0.01%
2022/01/10	0	0.00	13	24.72	24.85	-13	13,251	-0.10%
2022/01/07	10	24.70	21	24.69	24.75	-11	13,251	-0.08%
2022/01/06	1	24.55	4	24.48	24.65	-3	13,149	-0.02%
2022/01/05	0	0.00	7	24.49	24.55	-7	13,282	-0.05%
2022/01/04	0	0.00	1	24.35	24.35	-1	13,433	-0.01%
2022/01/03	2.1	24.20	2	24.25	24.30	0.1	13,452	0.00%
2021/12/30	8.2	24.16	0	0.00	24.20	8.2	13,610	0.06%
2021/12/29	2	24.18	6	24.16	24.25	-4	13,801	-0.03%
2021/12/28	5	24.15	8	24.19	24.20	-3	13,908	-0.02%
2021/12/27	1	24.15	8	24.09	24.15	-7	14,016	-0.05%
2021/12/24	0	0.00	2	23.95	24.05	-2	14,162	-0.01%
2021/12/23	0.1	23.95	0	0.00	23.80	0.1	14,345	0.00%
2021/12/22	17	23.81	0	0.00	24.00	17	14,331	0.12%
2021/12/21	2	23.90	4	23.98	23.85	-2	14,301	-0.01%
2021/12/20	0	0.00	1	24.05	23.90	-1	14,237	-0.01%
2021/12/17	5	24.10	5	24.10	24.00	0	14,247	0.00%
2021/12/16	8	24.05	59	24.02	24.00	-51	14,259	-0.36%
2021/12/15	4	23.83	4	23.88	23.75	0	14,593	0.00%
2021/12/14	6.1	23.83	0	0.00	23.85	6.1	14,837	0.04%
2021/12/13	24	24.14	10	24.20	24.05	14	14,932	0.09%
2021/12/10	40	24.38	29	24.45	24.30	11	15,016	0.07%
2021/12/09	15	23.73	15	23.87	24.00	0	14,564	0.00%
2021/12/08	2	23.65	1	23.80	23.60	1	14,393	0.01%
2021/12/07	1	23.70	21	23.70	23.75	-20	14,292	-0.14%
2021/12/06	0	0.00	11	23.68	23.85	-11	14,248	-0.08%
2021/12/03	6	23.33	1	23.40	23.30	5	14,120	0.04%
2021/12/02	2	23.40	0	0.00	23.35	2	14,198	0.01%
2021/12/01	23	23.33	1	23.45	23.45	22	14,217	0.15%
2021/11/30	4	23.20	0	0.00	23.15	4	14,157	0.03%
2021/11/29	1	23.20	1	23.40	23.35	0	13,775	0.00%
2021/11/26	5	23.44	4	23.45	23.40	1	13,747	0.01%
2021/11/25	45	23.65	1	23.60	23.60	44	13,801	0.32%
2021/11/24	1	23.55	11	23.75	23.75	-10	13,816	-0.07%
2021/11/23	8	23.57	3	23.65	23.55	5	13,803	0.04%
2021/11/22	4	23.50	0	0.00	23.55	4	13,715	0.03%
2021/11/19	8	23.45	4	23.48	23.55	4	13,665	0.03%
2021/11/18	12.8	23.59	12	23.60	23.60	0.8	13,652	0.01%
2021/11/17	8	23.64	0	0.00	23.75	8	13,573	0.06%
2021/11/16	6	23.68	4	23.70	23.70	2	13,647	0.01%
2021/11/15	7.2	23.58	4	23.55	23.70	3.2	13,673	0.02%
2021/11/12	24.1	23.87	1	23.85	23.90	23.1	13,587	0.17%
2021/11/11	0.4	24.10	0	0.00	24.10	0.4	13,693	0.00%
2021/11/10	7	24.06	22	24.10	24.15	-15	13,861	-0.11%
2021/11/09	5	24.20	0	0.00	24.35	5	13,777	0.04%
2021/11/08	1	24.30	8	24.35	24.40	-7	13,820	-0.05%
2021/11/05	0	0.00	21	24.20	24.35	-21	13,925	-0.15%
2021/11/04	2	24.30	2	24.35	24.30	0	14,145	0.00%
2021/11/03	1	24.45	10	24.40	24.55	-9	14,093	-0.06%
2021/11/01	7	24.21	0	0.00	24.20	7	14,143	0.05%
2021/10/29	3.1	24.47	6	24.59	24.45	-2.9	14,135	-0.02%
2021/10/28	11.5	24.70	1	24.80	24.85	10.5	14,038	0.07%
2021/10/27	0	0.00	22	24.70	24.80	-22	14,068	-0.16%
2021/10/26	2	24.60	8	24.51	24.60	-6	14,283	-0.04%
2021/10/25	3	24.45	10	24.40	24.45	-7	14,277	-0.05%
2021/10/22	1	24.20	14	24.28	24.30	-13	14,325	-0.09%
2021/10/21	0	0.00	4	24.09	24.00	-4	14,203	-0.03%
2021/10/20	0	0.00	2	24.00	23.90	-2	14,157	-0.01%
2021/10/19	1	24.00	0	0.00	23.90	1	14,188	0.01%
2021/10/18	8	24.10	0	0.00	24.05	8	14,411	0.06%
2021/10/15	4	23.99	0	0.00	24.05	4	14,547	0.03%
2021/10/14	1	24.15	0	0.00	24.15	1	14,556	0.01%
2021/10/13	2	24.15	4	24.31	24.10	-2	14,681	-0.01%
2021/10/12	1	24.10	2	24.23	24.10	-1	14,657	-0.01%
2021/10/08	12	24.15	22	24.18	24.15	-10	14,498	-0.07%
2021/10/07	3	24.20	5	24.15	24.15	-2	14,633	-0.01%
2021/10/06	1	23.65	10	23.60	23.90	-9	14,678	-0.06%
2021/10/05	2	23.55	7	23.31	23.40	-5	14,554	-0.03%
2021/10/04	0	0.00	7	23.59	23.60	-7	14,670	-0.05%
2021/10/01	4	23.31	10.1	23.37	23.60	-6.1	14,639	-0.04%
2021/09/30	3.1	23.54	8.5	23.70	23.60	-5.4	14,627	-0.04%
2021/09/29	0	0.00	15	23.64	23.85	-15	14,576	-0.10%
2021/09/28	6	23.93	8	23.97	24.00	-2	14,479	-0.01%
2021/09/27	1	24.25	7	24.21	24.30	-6	14,433	-0.04%
2021/09/24	2	24.10	3	24.15	24.15	-1	14,547	-0.01%
2021/09/23	4	24.06	3	24.13	24.00	1	14,687	0.01%
2021/09/22	2.1	23.45	10	23.52	24.05	-7.9	14,591	-0.05%
2021/09/17	3	23.63	1	23.70	23.50	2	14,235	0.01%
2021/09/16	7	23.40	5	23.58	23.60	2	14,007	0.01%
2021/09/15	5	23.26	1	23.50	23.40	4	14,018	0.03%
2021/09/14	1	23.05	3	23.15	23.10	-2	14,051	-0.01%
2021/09/13	0.1	22.90	3.2	22.90	22.90	-3.1	14,292	-0.02%
2021/09/10	0	0.00	2	22.80	22.80	-2	14,456	-0.01%
2021/09/09	1	22.65	0	0.00	22.65	1	14,787	0.01%
2021/09/08	2	22.75	30	22.93	22.80	-28	15,007	-0.19%
2021/09/07	7.1	22.65	19	22.72	23.00	-11.9	15,172	-0.08%
2021/09/06	3	22.75	0	0.00	22.65	3	15,204	0.02%
2021/09/03	0	22.75	0	0.00	22.80	0	15,320	0.00%
2021/09/02	5	22.68	0	0.00	22.55	5	15,551	0.03%
2021/09/01	4	22.88	5	22.85	22.85	-1	15,757	-0.01%
2021/08/31	3	22.65	6	22.66	22.90	-3	15,853	-0.02%
2021/08/30	5	22.55	24	22.56	22.70	-19	15,925	-0.12%
2021/08/27	14	22.57	8	22.45	22.60	6	15,977	0.04%
2021/08/26	2	22.35	11	22.31	22.45	-9	16,008	-0.06%
2021/08/25	15	22.59	0	0.00	22.55	15	16,117	0.09%
2021/08/24	1	22.55	1	22.60	22.55	0	16,090	0.00%
2021/08/23	1	22.40	2	22.48	22.35	-1	16,045	-0.01%
2021/08/20	3	22.37	8	22.36	22.35	-5	16,081	-0.03%
2021/08/19	3	22.18	2	22.05	22.30	1	16,144	0.01%
2021/08/18	7	22.15	9	22.22	22.30	-2	15,964	-0.01%
2021/08/17	31	22.09	151.2	22.04	22.30	-120.2	15,900	-0.76%	大賣/鉅額交易
2021/08/16	1	21.70	7.2	21.72	21.70	-6.2	15,513	-0.04%
2021/08/13	1.1	21.51	7.1	21.59	21.65	-6	16,457	-0.04%
2021/08/12	111	21.60	0	0.00	21.55	111	16,734	0.66%	大買/鉅額交易
2021/08/11	12	21.79	1.1	21.75	21.80	10.9	16,849	0.06%
2021/08/10	7	21.76	0.1	21.75	21.85	6.9	17,030	0.04%
2021/08/06	1	21.45	3	21.50	21.45	-2	17,339	-0.01%
2021/08/05	0.3	21.54	0	0.00	21.55	0.3	17,850	0.00%
2021/08/04	2.1	21.45	0	0.00	21.45	2.1	18,453	0.01%
2021/08/03	1	21.45	0	0.00	21.55	1	18,878	0.01%
2021/08/02	5.1	21.59	1	21.65	21.60	4.1	19,120	0.02%
2021/07/30	7.1	21.51	0	0.00	21.60	7.1	19,314	0.04%
2021/07/29	4.2	21.67	0	0.00	21.70	4.2	19,327	0.02%
2021/07/28	6	21.73	7	21.60	21.75	-1	19,507	-0.01%
2021/07/27	2.1	21.80	2	21.85	21.85	0.1	19,971	0.00%
2021/07/26	15.4	21.86	0	0.00	21.85	15.4	20,249	0.08%
2021/07/23	11.3	21.92	8	21.91	21.90	3.3	20,511	0.02%
2021/07/22	6	21.88	0	0.00	22.00	6	20,972	0.03%
2021/07/21	0	0.00	1	21.90	22.00	-1	21,041	0.00%
2021/07/20	3	22.00	14	22.00	22.05	-11	21,251	-0.05%
2021/07/19	13	22.05	0	0.00	22.05	13	22,468	0.06%
2021/07/16	9	22.06	30	22.18	22.15	-21	23,230	-0.09%
2021/07/15	22	22.08	3	22.10	22.15	19	23,471	0.08%
2021/07/14	7	22.10	35	22.10	22.20	-28	23,724	-0.12%
2021/07/13	7	22.16	2.6	22.19	22.20	4.4	23,976	0.02%
2021/07/12	2.2	22.11	10	22.15	22.10	-7.8	24,047	-0.03%
2021/07/09	8	22.05	11	22.07	22.10	-3	24,178	-0.01%
2021/07/08	6	22.28	5.2	22.30	22.30	0.8	24,248	0.00%
2021/07/07	1.6	22.24	0	0.00	22.30	1.6	24,722	0.01%
2021/07/06	32	22.40	3.4	22.35	22.45	28.6	24,891	0.11%
2021/07/05	7	22.18	11	22.25	22.25	-4	25,062	-0.02%
2021/07/02	1	22.10	8	22.11	22.05	-7	25,366	-0.03%
2021/07/01	10.2	22.16	0	0.00	22.00	10.2	25,664	0.04%
2021/06/30	20	22.43	12.3	22.50	22.35	7.7	25,955	0.03%
2021/06/29	3	22.10	0	0.00	22.05	3	26,300	0.01%
2021/06/28	6	22.00	0	0.00	22.00	6	27,021	0.02%
2021/06/25	9	22.09	0.1	22.15	22.05	8.9	28,652	0.03%
2021/06/24	7	22.12	0	0.00	22.10	7	29,580	0.02%
2021/06/23	5	22.05	3	22.10	22.10	2	29,494	0.01%
2021/06/22	17	22.36	0	0.00	22.30	17	29,422	0.06%
2021/06/21	7	22.64	11	22.66	22.60	-4	29,223	-0.01%
2021/06/18	0	0.00	5	23.20	23.05	-5	29,234	-0.02%
2021/06/17	1	23.00	0.5	22.85	23.05	0.5	29,140	0.00%
2021/06/16	1	23.00	4	22.89	23.00	-3	29,508	-0.01%
2021/06/15	2	22.40	0	0.00	22.50	2	29,564	0.01%
2021/06/11	4	22.74	2	22.90	22.65	2	29,429	0.01%
2021/06/10	7	22.63	5	22.65	22.85	2	29,604	0.01%
2021/06/09	5	22.95	4	23.00	22.95	1	29,422	0.00%
2021/06/08	0	0.00	1	23.05	23.15	-1	29,258	0.00%
2021/06/07	7	23.00	0	0.00	23.05	7	29,400	0.02%
2021/06/04	10	23.20	2	23.20	23.20	8	29,270	0.03%
2021/06/03	1	23.25	5	23.20	23.40	-4	29,369	-0.01%
2021/06/02	19	23.23	3	23.20	23.10	16	29,417	0.05%
2021/06/01	16	23.50	26	23.53	23.45	-10	29,497	-0.03%
2021/05/31	4	23.33	1	23.35	23.45	3	29,720	0.01%
2021/05/28	27	23.35	5	23.40	23.30	22	29,823	0.07%
2021/05/27	1	23.00	0	0.00	23.40	1	30,018	0.00%
2021/05/26	0	0.00	6	23.40	23.30	-6	30,132	-0.02%
2021/05/25	9	23.30	0	0.00	23.35	9	30,387	0.03%
2021/05/24	5	23.10	3	23.22	23.30	2	30,466	0.01%
2021/05/21	31	23.93	42	24.34	23.30	-11	30,619	-0.04%
2021/05/20	11	23.51	16	23.56	23.15	-5	29,730	-0.02%
2021/05/19	0	0.00	10	22.80	22.80	-10	29,611	-0.03%
2021/05/18	25	22.52	3	22.68	22.90	22	29,662	0.07%
2021/05/17	3	22.02	27.1	22.21	21.90	-24.1	29,711	-0.08%
2021/05/14	15.8	23.17	12	22.72	22.70	3.8	29,477	0.01%
2021/05/13	3	22.53	7	22.20	22.95	-4	29,414	-0.01%
2021/05/12	7	22.03	10	22.30	22.35	-3	28,977	-0.01%
2021/05/11	16	23.69	11	23.93	23.50	5	28,510	0.02%
2021/05/10	12	24.18	1	24.25	24.30	11	28,151	0.04%
2021/05/07	14	24.18	0	0.00	24.55	14	28,250	0.05%
2021/05/06	2	24.30	21	24.30	24.30	-19	28,595	-0.07%
2021/05/05	35	23.90	3	24.05	23.90	32	28,795	0.11%
2021/05/04	19	23.46	49	23.60	23.50	-30	28,742	-0.10%
2021/05/03	7	24.39	80	24.58	24.35	-73	28,422	-0.26%
2021/04/29	25	25.00	17	24.94	25.00	8	28,268	0.03%
2021/04/28	68	24.95	9	25.18	24.90	59	28,069	0.21%
2021/04/27	12	24.62	10	24.55	24.65	2	28,040	0.01%
2021/04/26	27	24.67	18	24.65	24.75	9	27,948	0.03%
2021/04/23	55	24.70	16	24.64	24.80	39	27,869	0.14%
2021/04/22	28.1	27.55	11	27.62	27.40	17.1	27,381	0.06%
2021/04/21	2	27.78	7	27.68	27.80	-5	26,955	-0.02%
2021/04/20	23	27.74	2	27.60	27.75	21	26,708	0.08%
2021/04/19	45	27.80	45	27.54	27.55	0	26,542	0.00%
2021/04/16	10	27.02	9	27.05	27.15	1	26,408	0.00%
2021/04/15	4	26.65	4	26.78	26.70	0	26,404	0.00%
2021/04/14	3	26.68	35	26.77	26.70	-32	26,325	-0.12%
2021/04/13	27	27.06	22	26.89	26.80	5	26,419	0.02%
2021/04/12	21	27.25	20	27.35	27.20	1	26,390	0.00%
2021/04/09	5	27.19	26	27.22	27.20	-21	26,267	-0.08%
2021/04/08	41	27.36	16	27.30	27.15	25	26,006	0.10%
2021/04/07	6	27.05	3	27.20	27.10	3	25,692	0.01%
2021/04/06	33	27.28	15	27.21	27.05	18	25,436	0.07%
2021/04/01	29	27.03	53	27.08	27.25	-24	24,961	-0.10%
2021/03/31	22.9	26.93	42	27.02	26.70	-19.1	24,340	-0.08%
2021/03/30	138	26.44	75.1	26.56	27.00	62.9	23,516	0.27%	大買/
2021/03/29	18	25.91	105.3	26.08	26.10	-87.3	21,800	-0.40%	大賣/
2021/03/26	2	23.65	0	0.00	23.75	2	20,833	0.01%
2021/03/25	32	23.57	0	0.00	23.70	32	20,876	0.15%
2021/03/24	6	23.88	3	23.98	23.95	3	20,905	0.01%
2021/03/23	17	23.72	7	23.91	24.00	10	20,979	0.05%
2021/03/22	30	23.76	2	23.65	23.65	28	21,013	0.13%
2021/03/19	61	23.81	48	24.03	23.85	13	20,917	0.06%
2021/03/18	10	23.55	33	23.58	23.70	-23	20,499	-0.11%
2021/03/17	2	23.23	4	23.25	23.30	-2	20,434	-0.01%
2021/03/16	38	23.32	94.1	23.27	23.30	-56.1	20,650	-0.27%
2021/03/15	1.1	22.70	38	22.91	22.95	-36.9	20,508	-0.18%
2021/03/12	16	22.85	7.8	22.89	22.90	8.2	21,108	0.04%
2021/03/11	1	22.90	10	22.94	22.95	-9	21,545	-0.04%
2021/03/10	36	22.75	4	22.78	22.70	32	21,436	0.15%
2021/03/09	11	22.58	27	22.56	22.70	-16	21,439	-0.07%
2021/03/08	5	22.42	3.1	22.43	22.40	1.9	21,301	0.01%
2021/03/05	20	22.02	8	22.21	22.40	12	21,213	0.06%
2021/03/04	40	22.27	0	0.00	22.20	40	21,379	0.19%
2021/03/03	0	0.00	26	22.45	22.60	-26	21,278	-0.12%
2021/03/02	4	22.29	27.2	22.35	22.20	-23.2	21,078	-0.11%
2021/02/26	0	0.00	53	22.09	22.20	-53	20,763	-0.26%
2021/02/25	5	22.11	51	22.15	22.30	-46	20,441	-0.23%
2021/02/24	0	0.00	4	21.89	21.90	-4	20,294	-0.02%
2021/02/23	11	21.67	1	21.80	21.75	10	20,153	0.05%
2021/02/22	64	21.85	23	21.87	21.80	41	19,945	0.21%
2021/02/19	5	21.77	3	21.73	21.85	2	19,837	0.01%
2021/02/18	1	21.75	3	21.73	21.90	-2	19,673	-0.01%
2021/02/17	21	21.80	0	0.00	21.75	21	19,633	0.11%
2021/02/05	1	21.90	2	21.93	21.90	-1	19,297	-0.01%
2021/02/04	0	0.00	11	22.04	21.80	-11	19,223	-0.06%
2021/02/03	0	0.00	5	21.71	21.80	-5	19,168	-0.03%
2021/02/02	3	21.40	5	21.55	21.50	-2	19,207	-0.01%
2021/02/01	3	21.40	0	0.00	21.35	3	19,073	0.02%
2021/01/29	46	21.86	59	21.59	21.45	-13	18,945	-0.07%
2021/01/28	8	22.16	55	22.15	22.15	-47	18,567	-0.25%
2021/01/27	117	21.97	67	22.04	21.80	50	17,970	0.28%	大買/
2021/01/26	2	21.45	0	0.00	21.40	2	17,454	0.01%
2021/01/25	5	21.26	0	0.00	21.40	5	17,231	0.03%
2021/01/22	2	21.15	7	21.20	21.30	-5	17,126	-0.03%
2021/01/20	12	20.84	26.3	20.87	20.80	-14.3	17,063	-0.08%
2021/01/19	96	21.70	1	21.55	21.50	95	16,553	0.57%
2021/01/18	22	21.59	65	21.61	21.55	-43	16,285	-0.26%
2021/01/15	58	22.75	66	22.34	22.25	-8	15,964	-0.05%
2021/01/14	13	22.25	7.5	22.21	22.25	5.5	15,247	0.04%
2021/01/13	0	0.00	31	21.90	21.80	-31	14,793	-0.21%
2021/01/12	2	21.65	3	21.82	21.65	-1	14,595	-0.01%
2021/01/11	18	21.70	9	21.74	21.80	9	14,313	0.06%
2021/01/08	28	21.15	19	21.20	21.50	9	14,022	0.06%
2021/01/07	3.9	21.10	0	0.00	21.00	3.9	13,760	0.03%
2021/01/06	4.2	21.23	1	20.85	21.05	3.2	13,606	0.02%
2021/01/05	3	21.23	52	21.06	21.55	-49	13,173	-0.37%
2021/01/04	3	20.85	2	20.90	20.80	1	12,853	0.01%
2020/12/31	0	0.00	1	20.80	20.70	-1	12,794	-0.01%
2020/12/30	12	20.84	0	0.00	20.90	12	12,734	0.09%
2020/12/29	3	20.72	43	20.85	20.95	-40	12,693	-0.32%
2020/12/28	0.5	20.75	0	0.00	20.80	0.5	12,620	0.00%
2020/12/25	3	20.50	10	20.55	20.60	-7	12,638	-0.06%
2020/12/24	0	0.00	2	20.53	20.40	-2	12,651	-0.02%
2020/12/23	4	20.33	0	0.00	20.30	4	12,625	0.03%
2020/12/22	23	20.48	14	20.46	20.45	9	12,649	0.07%
2020/12/21	8	20.43	13	20.46	20.50	-5	12,678	-0.04%
2020/12/18	122	20.97	103	20.83	20.70	19	12,601	0.15%	大買/大賣/
2020/12/17	20	20.90	25	20.89	21.00	-5	12,419	-0.04%
2020/12/16	40	20.65	45	20.75	20.85	-5	12,187	-0.04%
2020/12/15	58	20.49	7	20.51	20.50	51	12,107	0.42%
2020/12/14	31	20.66	19	20.70	20.60	12	11,954	0.10%
2020/12/11	9	20.37	5	20.38	20.45	4	11,827	0.03%
2020/12/10	18	20.54	15.2	20.56	20.50	2.8	11,771	0.02%
2020/12/09	17	20.33	6	20.25	20.50	11	11,429	0.10%
2020/12/08	28	20.52	44	20.29	20.35	-16	11,188	-0.14%
2020/12/07	37	19.91	52	19.83	20.10	-15	10,549	-0.14%
2020/12/04	9	19.58	9	19.52	19.55	0	10,110	0.00%
2020/12/03	32	19.35	9	19.38	19.45	23	9,979	0.23%
2020/12/02	2	19.40	0	0.00	19.35	2	9,941	0.02%
2020/12/01	1	19.25	0	0.00	19.30	1	9,993	0.01%
2020/11/30	2	19.15	2	19.33	19.30	0	10,289	0.00%
2020/11/27	8	19.31	2	19.30	19.25	6	10,617	0.06%
2020/11/25	4	19.54	0	0.00	19.55	4	10,762	0.04%
2020/11/24	3	19.65	2	19.73	19.60	1	10,785	0.01%
2020/11/23	0	0.00	2	19.65	19.70	-2	10,790	-0.02%
2020/11/20	1	19.50	4	19.53	19.55	-3	10,704	-0.03%
2020/11/19	0	0.00	4	19.50	19.50	-4	10,855	-0.04%
2020/11/18	0	0.00	6	19.50	19.55	-6	10,804	-0.06%
2020/11/17	0	0.00	4	19.46	19.40	-4	10,887	-0.04%
2020/11/16	0	0.00	4	19.33	19.40	-4	11,036	-0.04%
2020/11/13	1	19.10	0	0.00	19.10	1	10,936	0.01%
2020/11/12	8	19.10	3	19.12	19.10	5	10,938	0.05%
2020/11/11	0	0.00	11	19.15	19.35	-11	10,973	-0.10%
2020/11/10	0	0.00	3	19.15	19.10	-3	10,799	-0.03%
2020/11/06	0	0.00	2	18.90	18.90	-2	10,631	-0.02%
2020/11/05	3	18.70	3	18.85	18.85	0	10,731	0.00%
2020/11/03	2	18.80	0	0.00	18.75	2	10,939	0.02%
2020/11/02	1	18.70	0	0.00	18.65	1	11,041	0.01%
2020/10/30	4	18.95	1	18.75	18.60	3	11,214	0.03%
2020/10/29	5	18.85	10	18.75	18.95	-5	11,114	-0.04%
2020/10/28	0	0.00	3	18.78	18.75	-3	11,010	-0.03%
2020/10/26	1	18.65	0	0.00	18.65	1	11,163	0.01%
2020/10/23	1	18.60	0	0.00	18.60	1	11,203	0.01%
2020/10/22	7	18.63	1	18.55	18.50	6	11,314	0.05%
2020/10/21	3	18.50	0	0.00	18.50	3	11,217	0.03%
2020/10/20	5	18.55	0	0.00	18.60	5	11,280	0.04%
2020/10/19	3	18.55	0	0.00	18.55	3	11,369	0.03%
2020/10/16	3	18.65	3	18.55	18.55	0	11,463	0.00%
2020/10/15	0	0.00	1	18.90	18.70	-1	11,616	-0.01%
2020/10/14	1	18.80	10	18.75	18.95	-9	11,855	-0.08%
2020/10/13	2	18.70	2	18.80	18.70	0	12,644	0.00%
2020/10/12	10	18.63	1	18.85	18.70	9	13,454	0.07%
2020/10/08	7	18.84	0	0.00	18.85	7	13,774	0.05%
2020/10/06	1	18.90	0	0.00	19.00	1	14,320	0.01%
2020/10/05	6	18.90	0	0.00	18.90	6	14,469	0.04%
2020/09/30	2	19.20	1	19.30	19.05	1	14,696	0.01%
2020/09/29	5	19.35	6	19.35	19.35	-1	14,990	-0.01%
2020/09/28	0	0.00	1	19.30	19.30	-1	15,118	-0.01%
2020/09/25	41	18.90	8	18.95	18.90	33	15,290	0.22%
2020/09/24	5	18.88	0	0.00	18.80	5	15,362	0.03%
2020/09/23	1	19.10	0	0.00	19.15	1	15,432	0.01%
2020/09/21	13	19.55	1	19.40	19.35	12	15,530	0.08%
2020/09/18	1	19.35	1	19.45	19.70	0	15,606	0.00%
2020/09/17	1	19.30	6	19.39	19.40	-5	15,581	-0.03%
2020/09/16	0	0.00	11	19.46	19.35	-11	15,678	-0.07%
2020/09/15	4	19.45	7	19.48	19.45	-3	15,849	-0.02%
2020/09/14	1	19.20	1	19.15	19.15	0	15,963	0.00%
2020/09/11	5	19.10	6.4	19.12	19.15	-1.4	16,078	-0.01%
2020/09/10	2	19.05	11	19.14	19.10	-9	16,183	-0.06%
2020/09/09	2	19.00	2	18.98	19.00	0	16,241	0.00%
2020/09/08	1	19.10	7	19.10	19.20	-6	16,220	-0.04%
2020/09/07	1	19.10	1	19.20	19.10	0	16,361	0.00%
2020/09/04	6	19.06	9	19.02	19.20	-3	16,455	-0.02%
2020/09/03	48	19.52	6	19.68	19.25	42	16,475	0.25%
2020/09/02	56	19.48	37	19.45	19.60	19	16,239	0.12%
2020/09/01	30	18.80	5	18.85	18.85	25	15,781	0.16%
2020/08/31	9	18.61	1	18.80	18.50	8	15,761	0.05%
2020/08/28	33	18.90	0	0.00	18.85	33	15,639	0.21%
2020/08/27	2	18.78	0	0.00	18.90	2	15,778	0.01%
2020/08/26	9	18.86	10	18.85	18.95	-1	15,771	-0.01%
2020/08/25	10	18.90	17	18.80	18.80	-7	15,912	-0.04%
2020/08/24	2	18.50	0	0.00	18.45	2	16,007	0.01%
2020/08/21	10	18.35	1	18.50	18.40	9	16,093	0.06%
2020/08/20	3	18.40	24	18.39	18.35	-21	15,943	-0.13%
2020/08/19	6	18.60	0	0.00	18.60	6	15,746	0.04%
2020/08/18	0.1	18.75	0	18.75	18.75	0.1	15,642	0.00%
2020/08/17	1.8	18.67	0	0.00	18.70	1.8	15,667	0.01%
2020/08/14	10	18.65	3	18.67	18.65	7	15,663	0.04%
2020/08/13	2	18.50	1	18.60	18.60	1	15,700	0.01%
2020/08/12	4	18.69	0	0.00	18.65	4	15,674	0.03%
2020/08/07	1	18.70	0	0.00	18.70	1	15,840	0.01%
2020/08/06	0	0.00	3	18.80	18.75	-3	15,887	-0.02%
2020/08/05	7	18.62	2	18.65	18.60	5	15,880	0.03%
2020/08/04	3	18.42	0	0.00	18.45	3	15,828	0.02%
2020/08/03	5	18.37	0	0.00	18.35	5	15,804	0.03%
2020/07/29	1.5	18.33	0	0.00	18.25	1.5	15,560	0.01%
2020/07/28	0	0.00	9	18.39	18.30	-9	15,654	-0.06%
2020/07/27	3	18.45	0	0.00	18.35	3	15,768	0.02%
2020/07/24	6	18.53	0	0.00	18.45	6	15,856	0.04%
2020/07/23	1	18.70	5	18.70	18.75	-4	15,887	-0.03%
2020/07/22	0	0.00	1	18.85	18.85	-1	15,949	-0.01%
2020/07/21	2	18.70	16	18.77	18.85	-14	15,918	-0.09%
2020/07/20	18	18.42	4.4	18.45	18.50	13.6	15,865	0.09%
2020/07/17	23	18.46	0	0.00	18.40	23	15,815	0.15%
2020/07/16	30	20.04	3	20.05	20.00	27	15,249	0.18%
2020/07/15	0	0.00	22	20.30	20.20	-22	14,580	-0.15%
2020/07/13	7	20.17	12	20.23	20.25	-5	14,007	-0.04%
2020/07/10	2	20.00	27	20.04	20.00	-25	13,953	-0.18%
2020/07/09	1	20.25	2	20.38	20.15	-1	13,924	-0.01%
2020/07/08	6	20.20	12	20.17	20.40	-6	13,653	-0.04%
2020/07/07	3	19.98	8	20.06	20.05	-5	13,266	-0.04%
2020/07/06	0	0.00	6	20.02	20.05	-6	13,210	-0.05%
2020/07/03	25	19.91	3	20.05	19.80	22	13,180	0.17%
2020/07/02	5	19.65	2	19.75	19.95	3	13,274	0.02%
2020/07/01	3	19.35	2	19.60	19.55	1	13,300	0.01%
2020/06/30	8	19.46	1	19.35	19.25	7	13,330	0.05%
2020/06/24	1	19.45	0	0.00	19.45	1	13,556	0.01%
2020/06/23	5.5	19.30	10	19.35	19.40	-4.5	13,543	-0.03%
2020/06/22	7	19.36	0	0.00	19.20	7	13,556	0.05%
2020/06/19	0	0.00	1	19.75	19.50	-1	13,614	-0.01%
2020/06/18	0	0.00	1	19.55	19.55	-1	13,515	-0.01%
2020/06/17	0	0.00	1	19.35	19.35	-1	13,523	-0.01%
2020/06/16	0	0.00	3	19.15	19.15	-3	13,735	-0.02%
2020/06/15	13	18.90	10	19.07	18.90	3	14,173	0.02%
2020/06/12	3	19.07	1	18.95	18.90	2	14,423	0.01%
2020/06/11	3	19.25	0	0.00	19.10	3	14,618	0.02%
2020/06/10	1	19.10	1	19.20	19.10	0	14,741	0.00%
2020/06/09	0.9	19.20	3	19.20	19.20	-2.1	15,118	-0.01%
2020/06/08	1	19.15	2	19.28	19.20	-1	15,383	-0.01%
2020/06/05	11	19.05	1	19.10	19.10	10	15,240	0.07%
2020/06/04	0	0.00	1	19.15	19.05	-1	15,404	-0.01%
2020/06/03	3	19.02	42	19.08	19.00	-39	15,658	-0.25%
2020/06/02	9	18.94	5	18.95	19.00	4	15,664	0.03%
2020/06/01	5	18.98	0	0.00	18.90	5	15,699	0.03%
2020/05/29	0	0.00	5	18.55	19.10	-5	15,590	-0.03%
2020/05/28	5	18.43	1	18.45	18.40	4	15,346	0.03%
2020/05/27	1.1	18.56	0	0.00	18.65	1.1	15,425	0.01%
2020/05/26	8	18.70	3	18.63	18.55	5	15,503	0.03%
2020/05/22	11	18.45	0	0.00	18.40	11	15,530	0.07%
2020/05/21	10	18.55	0	0.00	18.60	10	15,507	0.06%
2020/05/20	0	0.00	6	18.50	18.50	-6	15,472	-0.04%
2020/05/19	11	18.50	0	0.00	18.50	11	15,477	0.07%
2020/05/15	5	18.44	0	18.55	18.45	5	15,571	0.03%
2020/05/12	0	0.00	1	18.90	18.80	-1	15,227	-0.01%
2020/05/08	1	18.85	11	18.80	18.80	-10	15,081	-0.07%
2020/05/07	0	0.00	6	18.80	18.70	-6	15,020	-0.04%
2020/05/06	0.2	18.70	0	0.00	18.65	0.2	14,995	0.00%
2020/05/05	0	0.00	8	18.71	18.65	-8	14,941	-0.05%
2020/05/04	5	18.62	6	18.65	18.60	-1	14,921	-0.01%
2020/04/30	5	19.02	2	19.10	19.10	3	14,818	0.02%
2020/04/29	2	19.00	30	19.05	19.10	-28	14,753	-0.19%
2020/04/28	16.5	18.92	21	18.95	18.95	-4.5	14,786	-0.03%
2020/04/27	5	18.90	2	18.85	18.90	3	15,015	0.02%
2020/04/24	1	18.60	2	18.70	18.55	-1	14,964	-0.01%
2020/04/23	4	18.69	5	18.70	18.75	-1	14,936	-0.01%
2020/04/22	0	0.00	2	18.65	18.70	-2	14,782	-0.01%
2020/04/21	9	18.51	0	0.00	18.45	9	14,599	0.06%
2020/04/20	4	18.69	0	0.00	18.70	4	14,385	0.03%
2020/04/17	5	18.74	3	18.87	18.70	2	14,279	0.01%
2020/04/16	0	0.00	11	18.66	18.85	-11	14,118	-0.08%
2020/04/15	2	18.75	19	18.83	18.85	-17	13,974	-0.12%
2020/04/14	1	18.55	2	18.55	18.55	-1	13,737	-0.01%
2020/04/13	0	0.00	1.7	18.35	18.35	-1.7	13,580	-0.01%
2020/04/10	0	0.00	111	18.25	18.30	-111	13,588	-0.82%	大賣/鉅額交易
2020/04/08	0	0.00	1	18.15	18.10	-1	13,490	-0.01%
2020/04/07	12	18.09	1	18.30	18.10	11	13,391	0.08%
2020/04/06	7	17.91	5	18.10	18.10	2	13,184	0.02%
2020/04/01	1	17.75	0	0.00	17.75	1	12,974	0.01%
2020/03/31	6	17.80	12	17.78	17.30	-6	12,808	-0.05%
2020/03/30	0	0.00	25	17.26	17.30	-25	12,491	-0.20%
2020/03/27	0	0.00	14	17.52	17.40	-14	12,423	-0.11%
2020/03/26	2	17.08	1	17.25	17.20	1	12,348	0.01%
2020/03/25	1	17.10	17	17.15	17.15	-16	12,456	-0.13%
2020/03/24	7	16.44	18	16.51	16.40	-11	12,272	-0.09%
2020/03/23	6	15.59	9	15.69	15.50	-3	12,403	-0.02%
2020/03/20	11	15.84	3	16.20	16.20	8	12,425	0.06%
2020/03/19	43	15.93	13	15.42	15.70	30	12,163	0.25%
2020/03/17	11	16.49	25	16.46	16.50	-14	11,487	-0.12%
2020/03/16	67	17.06	0	0.00	16.75	67	11,272	0.59%
2020/03/13	7	16.47	2	16.75	17.10	5	11,112	0.04%
2020/03/12	15	17.38	13	17.30	17.20	2	10,597	0.02%
2020/03/11	6	17.85	2	17.85	17.85	4	10,275	0.04%
2020/03/10	14	17.73	5	17.82	17.90	9	10,250	0.09%
2020/03/09	5	17.90	1	17.95	17.90	4	10,060	0.04%
2020/03/06	12	18.05	10	18.05	18.05	2	9,760	0.02%
2020/03/05	26	18.16	0	0.00	18.15	26	9,657	0.27%
2020/03/02	21	18.15	0	0.00	18.10	21	9,672	0.22%
2020/02/27	3	18.27	20	18.25	18.45	-17	10,656	-0.16%
2020/02/26	0	0.00	1	18.20	18.40	-1	10,624	-0.01%
2020/02/24	0	0.00	15	18.32	18.30	-15	10,610	-0.14%
2020/02/21	0	0.00	20	18.40	18.45	-20	10,687	-0.19%
2020/02/20	10	18.35	0	0.00	18.40	10	10,780	0.09%
2020/02/19	8	18.36	10	18.35	18.35	-2	10,867	-0.02%
2020/02/18	42	18.37	0	0.00	18.40	42	10,882	0.39%
2020/02/14	0	0.00	5.9	18.59	18.55	-5.9	10,987	-0.05%
2020/02/13	1	18.55	0	0.00	18.50	1	11,123	0.01%
2020/02/11	6	18.45	0	0.00	18.40	6	11,281	0.05%
2020/02/10	6	18.45	0	0.00	18.40	6	11,380	0.05%
2020/02/07	0	0.00	20	18.50	18.55	-20	11,651	-0.17%
2020/02/06	1	18.45	0	0.00	18.60	1	12,424	0.01%
2020/02/05	1	18.40	0	0.00	18.40	1	12,620	0.01%
2020/02/04	0	0.00	53	18.30	18.40	-53	12,713	-0.42%
2020/02/03	3	18.05	0	0.00	18.15	3	12,822	0.02%
2020/01/31	5	18.40	42	18.40	18.35	-37	12,770	-0.29%
2020/01/30	28	18.45	17	18.32	18.35	11	12,702	0.09%
2020/01/20	6	19.14	20.1	19.10	19.10	-14.1	12,399	-0.11%
2020/01/16	4	18.89	0	0.00	18.95	4	12,359	0.03%
2020/01/15	0	0.00	4	18.95	19.00	-4	12,507	-0.03%
2020/01/14	0	0.00	37	18.95	18.95	-37	12,613	-0.29%
2020/01/13	0	0.00	3	18.90	18.90	-3	12,635	-0.02%
2020/01/10	1	18.75	0	0.00	18.75	1	12,688	0.01%
2020/01/09	0	0.00	1	18.70	18.80	-1	12,872	-0.01%
2020/01/08	2	18.65	2	18.65	18.60	0	13,033	0.00%
2020/01/07	1	18.80	0	0.00	18.75	1	13,095	0.01%
2020/01/06	0	0.00	8	18.80	18.90	-8	13,147	-0.06%
2020/01/03	2	18.90	100	18.90	18.90	-98	13,223	-0.74%
2020/01/02	0.4	18.85	1	18.90	18.85	-0.7	13,254	0.00%
2019/12/31	5	18.85	0	0.00	18.85	5	13,362	0.04%
2019/12/27	0	0.00	2	19.00	19.00	-2	13,303	-0.02%
2019/12/25	0	0.00	4	18.95	18.95	-4	13,347	-0.03%
2019/12/24	1	18.90	0	0.00	18.95	1	13,375	0.01%
2019/12/23	0	0.00	1	19.00	19.00	-1	13,349	-0.01%
2019/12/20	0	0.00	3	18.95	19.00	-3	13,328	-0.02%
2019/12/19	11	18.93	1	18.95	18.95	10	13,215	0.08%
2019/12/18	2	18.80	10	19.00	19.00	-8	13,142	-0.06%
2019/12/17	10.5	18.85	2	19.00	19.00	8.5	12,963	0.07%
2019/12/16	0	0.00	3	18.80	18.85	-3	12,788	-0.02%
2019/12/13	0	0.00	5	18.84	18.85	-5	12,756	-0.04%
2019/12/12	2	18.75	0	0.00	18.75	2	12,662	0.02%
2019/12/11	18	18.63	0	0.00	18.70	18	12,643	0.14%
2019/12/10	3	18.67	0	0.00	18.75	3	12,621	0.02%
2019/12/09	0	0.00	2	18.90	18.90	-2	12,554	-0.02%
2019/12/06	0	0.00	11	18.89	18.85	-11	12,692	-0.09%
2019/12/05	1.5	18.88	0	0.00	18.90	1.5	12,656	0.01%
2019/12/04	2.2	18.85	0	0.00	18.85	2.2	12,621	0.02%
2019/12/03	0	0.00	2	18.65	18.80	-2	12,693	-0.02%
2019/12/02	1	18.70	2	18.55	18.70	-1	12,720	-0.01%
2019/11/29	0	0.00	5	18.80	18.80	-5	12,669	-0.04%
2019/11/28	10	18.75	6	18.79	18.90	4	12,702	0.03%
2019/11/27	3	18.73	0	0.00	18.70	3	12,805	0.02%
2019/11/26	1	18.75	8	18.98	18.75	-7	12,767	-0.05%
2019/11/22	0.5	18.90	0	0.00	18.90	0.5	11,714	0.00%
2019/11/20	3	18.93	11	18.96	19.00	-8	11,701	-0.07%
2019/11/19	6	18.87	20	18.90	18.90	-14	11,818	-0.12%
2019/11/18	5	18.75	14	18.90	18.90	-9	11,891	-0.08%
2019/11/15	10	18.55	11	18.60	18.55	-1	11,897	-0.01%
2019/11/14	1	18.50	70	18.35	18.50	-69	11,920	-0.58%
2019/11/13	7	18.32	0	0.00	18.30	7	12,032	0.06%
2019/11/12	13	18.48	6	18.44	18.45	7	12,326	0.06%
2019/11/11	1	18.65	0	0.00	18.65	1	12,307	0.01%
2019/11/08	1	18.75	100	18.80	18.80	-99	12,197	-0.81%
2019/11/07	2	18.65	2	18.70	18.70	0	12,095	0.00%
2019/11/06	6	18.75	5	18.75	18.70	1	11,995	0.01%
2019/11/05	47	18.99	61	18.98	19.05	-14	11,818	-0.12%
2019/11/04	13	18.29	33	18.49	18.50	-20	11,147	-0.18%
2019/10/31	1	18.15	0	0.00	18.20	1	11,039	0.01%
2019/10/29	0	0.00	1	18.20	18.25	-1	10,925	-0.01%
2019/10/28	1	18.25	13	18.20	18.30	-12	10,823	-0.11%
2019/10/24	0	0.00	1	18.20	18.25	-1	10,714	-0.01%
2019/10/22	5	18.15	2	18.10	18.10	3	10,629	0.03%
2019/10/21	0	0.00	5	18.05	18.10	-5	10,523	-0.05%
2019/10/18	5	18.05	1	17.95	17.90	4	10,529	0.04%
2019/10/17	20	17.80	0	0.00	17.90	20	10,518	0.19%
2019/10/16	8	17.81	0	0.00	17.85	8	10,294	0.08%
2019/10/15	4	17.83	7	17.83	17.80	-3	10,153	-0.03%
2019/10/14	1	17.85	12	17.95	17.90	-11	10,099	-0.11%
2019/10/09	3	17.75	2	17.75	17.70	1	10,220	0.01%
2019/10/08	0	0.00	11.1	17.86	17.85	-11.1	10,332	-0.11%
2019/10/07	3	17.75	40	17.85	17.80	-37	10,323	-0.36%
2019/10/04	10	17.85	0	0.00	17.90	10	10,315	0.10%
2019/10/03	2	17.78	1	17.80	17.90	1	10,373	0.01%
2019/10/02	11	17.95	0	0.00	17.95	11	10,382	0.11%
2019/10/01	0	0.00	1	18.10	18.10	-1	10,359	-0.01%
2019/09/27	11	17.95	0	0.00	17.90	11	10,344	0.11%
2019/09/26	102	18.05	0	0.00	18.05	102	10,328	0.99%	大買/鉅額交易
2019/09/25	5	18.15	0	0.00	18.10	5	10,315	0.05%
2019/09/24	9	18.36	4	18.33	18.30	5	10,386	0.05%
2019/09/23	3	18.08	11	18.15	18.15	-8	10,332	-0.08%
2019/09/20	12	18.05	10	18.10	18.05	2	10,415	0.02%
2019/09/17	3	18.25	0	0.00	18.30	3	10,361	0.03%
2019/09/16	13	18.25	3	18.35	18.35	10	10,594	0.09%
2019/09/12	1	18.25	142	18.37	18.40	-141	10,709	-1.32%	大賣/鉅額交易
2019/09/11	15	18.10	3	18.10	18.20	12	10,735	0.11%
2019/09/10	6	18.11	0	0.00	18.10	6	10,699	0.06%
2019/09/09	20	18.15	2.1	18.25	18.25	17.9	10,562	0.17%
2019/09/06	34	18.15	0	0.00	18.20	34	10,503	0.32%
2019/09/05	0	0.00	148	18.18	18.10	-148	10,408	-1.42%	大賣/鉅額交易
2019/09/04	10.1	17.85	0	0.00	18.00	10.1	10,261	0.10%
2019/09/03	5	17.90	0	0.00	17.90	5	10,260	0.05%
2019/09/02	5	18.05	1	17.95	18.05	4	10,403	0.04%
2019/08/30	28	17.90	3	17.88	17.95	25	10,282	0.24%
2019/08/28	1	17.60	0	0.00	17.65	1	10,077	0.01%
2019/08/26	5	17.50	0	0.00	17.50	5	10,022	0.05%
2019/08/23	10	17.60	0	0.00	17.70	10	10,014	0.10%
2019/08/22	15	17.45	11	17.45	17.50	4	10,016	0.04%
2019/08/21	28	17.62	3	17.75	17.55	25	10,063	0.25%
2019/08/20	7	17.79	0	0.00	17.65	7	9,838	0.07%
2019/08/19	0	0.00	1	18.05	17.80	-1	9,671	-0.01%
2019/08/16	9	17.77	18	18.00	17.85	-9	9,614	-0.09%
2019/08/15	24	17.81	0	0.00	17.65	24	9,373	0.26%
2019/08/14	9	18.24	13	18.51	18.15	-4	9,001	-0.04%
2019/08/13	2	18.38	3	18.45	18.45	-1	8,776	-0.01%
2019/08/12	5	18.47	16	18.59	18.55	-11	8,830	-0.12%
2019/08/08	10	18.65	1	18.60	18.60	9	8,871	0.10%
2019/08/07	9	18.39	5	18.55	18.50	4	8,997	0.04%
2019/08/06	5	18.30	0	0.00	18.55	5	9,133	0.05%
2019/08/05	9	18.62	0	0.00	18.60	9	9,144	0.10%
2019/08/02	0	0.00	3	18.95	18.85	-3	9,185	-0.03%
2019/07/31	7	19.06	2	19.15	19.10	5	9,115	0.05%
2019/07/30	5	19.23	2	19.25	19.25	3	9,084	0.03%
2019/07/29	2	19.10	0	0.00	19.25	2	9,269	0.02%
2019/07/26	0	0.00	6	19.20	19.15	-6	9,295	-0.06%
2019/07/25	0	0.00	20	19.45	19.45	-20	9,238	-0.22%
2019/07/24	24	19.27	31	19.25	19.30	-7	9,258	-0.08%
2019/07/22	8	19.06	1	19.05	19.05	7	9,252	0.08%
2019/07/19	30	19.30	20	19.20	19.20	10	9,203	0.11%
2019/07/17	3	19.35	30	19.35	19.30	-27	9,302	-0.29%
2019/07/16	5	19.45	11	19.40	19.50	-6	9,336	-0.06%
2019/07/15	15	19.42	19	19.38	19.45	-4	9,360	-0.04%
2019/07/12	7	20.45	0	0.00	20.45	7	9,324	0.08%
2019/07/11	3	20.33	3	20.35	20.35	0	9,311	0.00%
2019/07/10	4	20.25	0	0.00	20.25	4	9,354	0.04%
2019/07/09	10	20.30	0	0.00	20.30	10	9,387	0.11%
2019/07/08	2	20.40	7	20.20	20.30	-5	9,347	-0.05%
2019/07/05	20	20.50	0	0.00	20.50	20	9,376	0.21%
2019/07/02	20	20.55	0.7	20.50	20.60	19.3	9,677	0.20%
2019/07/01	0	0.00	31	20.60	20.50	-31	9,702	-0.32%
2019/06/28	23	20.20	0	0.00	20.35	23	9,609	0.24%
2019/06/27	0	0.00	7	20.25	20.25	-7	9,603	-0.07%
2019/06/25	1	19.95	1	20.10	20.00	0	9,611	0.00%
2019/06/24	0	0.00	2	20.20	20.15	-2	9,640	-0.02%
2019/06/21	1	20.10	5	20.22	20.15	-4	9,617	-0.04%
2019/06/20	1	20.05	3	20.08	20.00	-2	9,600	-0.02%
2019/06/19	0	0.00	14	19.96	20.00	-14	9,485	-0.15%
2019/06/18	0	0.00	5	19.87	19.90	-5	9,322	-0.05%
2019/06/17	0	0.00	4	19.80	19.80	-4	9,375	-0.04%
2019/06/14	3	19.85	1	19.85	19.85	2	9,431	0.02%
2019/06/13	0	0.00	2	19.80	19.90	-2	9,478	-0.02%
2019/06/12	12	19.85	1	19.90	19.85	11	9,693	0.11%
2019/06/11	5	19.95	2	19.90	19.95	3	9,714	0.03%
2019/06/10	1	19.90	7	19.85	19.85	-6	9,677	-0.06%
2019/06/06	2	19.50	1	19.55	19.60	1	9,560	0.01%
2019/06/05	2	19.63	0	0.00	19.60	2	9,583	0.02%
2019/06/04	2	19.48	2	19.50	19.50	0	9,617	0.00%
2019/06/03	2	19.40	4	19.43	19.45	-2	9,660	-0.02%
2019/05/31	5	19.52	3	19.55	19.65	2	9,709	0.02%
2019/05/30	0	0.00	5	19.30	19.40	-5	9,586	-0.05%
2019/05/29	0	0.00	21	19.00	19.15	-21	9,717	-0.22%
2019/05/28	0	0.00	2	19.10	19.05	-2	10,020	-0.02%
2019/05/27	14	19.02	2.7	19.01	19.05	11.3	10,087	0.11%
2019/05/24	2	19.00	315	19.05	19.00	-313	10,163	-3.08%	大賣/鉅額交易
2019/05/23	1	18.95	598	19.00	19.00	-597	10,196	-5.85%	大賣/鉅額交易
2019/05/21	2	18.98	2	19.00	18.95	0	10,273	0.00%
2019/05/17	5	18.88	0	0.00	18.80	5	10,205	0.05%
2019/05/16	4	18.85	0	0.00	18.75	4	10,203	0.04%
2019/05/15	6	18.88	0	0.00	18.85	6	10,200	0.06%
2019/05/14	10	18.80	0	0.00	19.10	10	10,188	0.10%
2019/05/13	11	19.32	0	0.00	19.20	11	10,044	0.11%
2019/05/10	1	19.40	2	19.40	19.50	-1	10,174	-0.01%
2019/05/09	2	19.40	0	0.00	19.35	2	10,223	0.02%
2019/05/08	1	19.60	6	19.70	19.65	-5	10,250	-0.05%
2019/05/07	3	19.85	0	0.00	19.90	3	10,474	0.03%
2019/05/06	2	19.60	4	19.61	19.60	-2	10,626	-0.02%
2019/05/03	10	19.95	22	20.00	20.00	-12	10,420	-0.12%
2019/05/02	15	19.93	10	19.95	19.90	5	10,420	0.05%
2019/04/30	3	19.88	4	19.90	19.95	-1	10,445	-0.01%
2019/04/26	0	0.00	1	19.85	19.85	-1	10,405	-0.01%
2019/04/24	5	19.82	5.2	19.82	19.85	-0.2	10,465	0.00%
2019/04/23	10	19.70	2	19.70	19.70	8	10,416	0.08%
2019/04/22	10	19.75	10	19.80	19.70	0	10,346	0.00%
2019/04/19	2	19.60	0	0.00	19.60	2	10,338	0.02%
2019/04/18	3	19.55	4	19.60	19.60	-1	10,344	-0.01%
2019/04/17	5	19.40	0	0.00	19.50	5	10,327	0.05%
2019/04/16	3	19.30	0	0.00	19.35	3	10,112	0.03%
2019/04/15	4	19.40	1	19.45	19.45	3	10,097	0.03%
2019/04/11	2	19.50	0	0.00	19.35	2	10,102	0.02%
2019/04/10	1.2	19.47	0	0.00	19.55	1.2	10,053	0.01%
2019/04/09	1	19.40	3	19.40	19.50	-2	9,955	-0.02%
2019/04/08	16	19.47	5	19.46	19.50	11	9,935	0.11%
2019/04/02	4	19.09	0	0.00	19.10	4	9,683	0.04%
2019/04/01	31	19.05	4	19.10	19.05	27	9,660	0.28%
2019/03/29	2	19.00	0	0.00	19.15	2	9,531	0.02%
2019/03/28	14	18.96	0	0.00	19.00	14	9,485	0.15%
2019/03/27	6	19.00	14	19.05	19.00	-8	9,500	-0.08%
2019/03/26	4	18.91	0	0.00	18.90	4	9,466	0.04%
2019/03/25	10	18.74	4	18.73	18.85	6	9,456	0.06%
2019/03/22	62	19.05	4	19.05	19.10	58	9,221	0.63%
2019/03/21	20	19.00	1	19.00	19.00	19	9,203	0.21%
2019/03/20	30	19.00	0	0.00	19.00	30	9,270	0.32%
2019/03/19	17	19.00	0	0.00	19.00	17	9,244	0.18%
2019/03/18	0	0.00	1	18.90	19.00	-1	9,209	-0.01%
2019/03/15	4	18.75	2	18.80	18.75	2	9,342	0.02%
2019/03/11	36	18.80	0	0.00	18.75	36	9,316	0.39%
2019/03/08	12.3	18.85	0	0.00	18.90	12.3	9,367	0.13%
2019/03/07	0	0.00	2	19.05	19.00	-2	9,522	-0.02%
2019/03/06	13	18.91	0	0.00	19.00	13	9,533	0.14%
2019/03/05	1	18.85	0	0.00	18.90	1	9,530	0.01%
2019/03/04	97	19.00	10	18.95	18.95	87	9,568	0.91%
2019/02/27	110	19.00	14	19.02	19.10	96	9,392	1.02%	大買/
2019/02/26	1	18.75	1	18.75	18.80	0	9,065	0.00%
2019/02/25	2	18.45	0	0.00	18.45	2	8,678	0.02%
2019/02/22	2	18.28	0	0.00	18.35	2	8,646	0.02%
2019/02/21	1	18.25	1	18.30	18.30	0	8,666	0.00%
2019/02/20	1	18.30	0	0.00	18.30	1	8,696	0.01%
2019/02/19	0	0.00	1	18.35	18.30	-1	8,623	-0.01%
2019/02/18	140	18.25	2	18.25	18.20	138	8,650	1.60%	大買/鉅額交易
2019/02/15	2	18.25	0	0.00	18.10	2	8,676	0.02%
2019/02/14	5	18.21	1	18.20	18.15	4	8,603	0.05%
2019/02/13	1	18.25	0	0.00	18.35	1	8,586	0.01%
2019/02/12	1	18.45	0	0.00	18.45	1	8,516	0.01%
2019/02/11	0	0.00	7	18.43	18.50	-7	8,457	-0.08%
2019/01/30	3	18.20	1	18.25	18.20	2	8,245	0.02%
2019/01/29	1	18.05	0	0.00	18.10	1	8,079	0.01%
2019/01/28	9	17.95	13	17.99	18.10	-4	7,968	-0.05%
2019/01/25	24	17.80	12	17.79	17.80	12	7,712	0.16%
2019/01/24	25	17.60	0	0.00	17.65	25	7,551	0.33%
2019/01/23	0	0.00	40	17.55	17.60	-40	7,638	-0.52%
2019/01/22	0	0.00	16	17.69	17.65	-16	7,613	-0.21%
2019/01/21	1	17.60	1	17.65	17.65	0	7,579	0.00%
2019/01/18	2	17.55	0	0.00	17.55	2	7,593	0.03%
2019/01/16	13	17.51	0	0.00	17.50	13	7,636	0.17%
2019/01/15	15	17.50	0	0.00	17.50	15	7,662	0.20%
2019/01/11	12	17.55	1	17.55	17.60	11	7,776	0.14%
2019/01/04	1	17.05	0	0.00	17.10	1	7,823	0.01%
2019/01/02	0	0.00	1	17.45	17.45	-1	8,116	-0.01%
2018/12/27	0	0.00	4	17.60	17.50	-4	8,195	-0.05%
2018/12/26	1	17.55	0	0.00	17.50	1	8,252	0.01%
2018/12/25	4	17.39	0	0.00	17.60	4	8,225	0.05%
2018/12/24	3	17.43	0	0.00	17.65	3	8,248	0.04%
2018/12/22	2	17.50	0	0.00	17.40	2	8,275	0.02%
2018/12/21	7	17.40	0	0.00	17.40	7	8,369	0.08%
2018/12/20	0	0.00	2	17.53	17.45	-2	8,301	-0.02%
2018/12/19	3	17.60	1	17.65	17.65	2	8,293	0.02%
2018/12/18	1	17.40	2	17.43	17.50	-1	8,287	-0.01%
2018/12/13	3	17.62	2	17.70	17.80	1	8,436	0.01%
2018/12/10	1	17.30	0	0.00	17.30	1	8,338	0.01%
2018/12/06	1	17.40	0	0.00	17.55	1	8,204	0.01%
2018/12/04	3	17.93	0	0.00	17.90	3	7,972	0.04%
2018/12/03	0	0.00	2	17.93	17.90	-2	7,930	-0.03%
2018/11/30	3	17.63	0	0.00	17.60	3	7,810	0.04%
2018/11/29	2	17.58	1	17.75	17.50	1	7,609	0.01%
2018/11/27	2	17.40	1	17.65	17.65	1	7,466	0.01%
2018/11/26	5	17.49	3	17.45	17.45	2	7,428	0.03%
2018/11/21	0	0.00	2	17.55	17.45	-2	7,545	-0.03%
2018/11/19	1	17.80	1	17.75	17.70	0	7,908	0.00%
2018/11/16	4	17.61	3	17.72	17.70	1	7,947	0.01%
2018/11/15	1	17.40	1	17.65	17.60	0	7,937	0.00%
2018/11/14	21	17.31	0	0.00	17.35	21	7,966	0.26%
2018/11/13	6	17.32	2	17.45	17.45	4	7,964	0.05%
2018/11/12	30	17.65	0	0.00	17.55	30	7,977	0.38%
2018/11/09	1	17.45	0	0.00	17.45	1	7,957	0.01%
2018/11/07	1	17.65	1	17.75	17.85	0	7,877	0.00%
2018/11/01	0	0.00	2	17.15	17.20	-2	8,172	-0.02%
2018/10/31	4	17.03	0	0.00	17.05	4	8,113	0.05%
2018/10/30	11	16.85	0	0.00	16.85	11	8,051	0.14%
2018/10/29	2	16.65	0	0.00	16.90	2	8,124	0.02%
2018/10/26	10	16.79	4	16.80	16.75	6	8,220	0.07%
2018/10/25	2	16.75	1	16.80	16.85	1	8,255	0.01%
2018/10/24	5	17.00	0	0.00	17.00	5	8,291	0.06%
2018/10/23	4	17.05	2	17.05	17.05	2	8,272	0.02%
2018/10/19	0	0.00	1	17.20	17.15	-1	8,188	-0.01%
2018/10/18	1	17.25	0	17.40	17.20	1	8,116	0.01%
2018/10/16	6	17.40	0	0.00	17.35	6	8,387	0.07%
2018/10/12	10	17.62	0	0.00	17.65	10	8,395	0.12%
2018/10/11	13	17.62	0	0.00	17.45	13	8,529	0.15%
2018/10/09	1	18.45	0	0.00	18.45	1	8,235	0.01%
2018/10/08	2	18.63	1	18.60	18.55	1	8,276	0.01%
2018/10/05	6	18.49	0	0.00	18.50	6	8,319	0.07%
2018/10/04	26	18.65	15	18.65	18.60	11	8,239	0.13%
2018/10/03	1	18.90	0	0.00	18.90	1	8,253	0.01%
2018/10/02	16	18.80	0	0.00	18.85	16	8,303	0.19%
2018/09/27	0	0.00	1	18.85	19.00	-1	8,274	-0.01%
2018/09/21	4	18.70	0	0.00	18.80	4	8,301	0.05%
2018/09/20	1	18.95	0	0.00	18.90	1	8,244	0.01%
2018/09/19	1	18.90	0	0.00	18.95	1	8,299	0.01%
2018/09/18	1	18.70	0	0.00	18.85	1	8,354	0.01%
2018/09/13	10	18.85	0	0.00	18.80	10	8,637	0.12%
2018/09/11	1	18.70	0	0.00	18.75	1	8,965	0.01%
2018/09/10	10	18.65	11	18.70	18.65	-1	9,576	-0.01%
2018/09/07	1	18.90	2	18.85	18.95	-1	9,644	-0.01%
2018/09/05	1.1	19.14	0	0.00	19.00	1.1	9,722	0.01%
2018/09/03	0	0.00	22	19.20	19.25	-22	9,787	-0.22%
2018/08/31	1	19.15	0	0.00	19.25	1	9,839	0.01%
2018/08/30	1	19.10	0	0.00	19.10	1	9,885	0.01%
2018/08/29	1	19.05	1	19.15	19.20	0	9,937	0.00%
2018/08/28	11	19.17	0	0.00	19.20	11	10,043	0.11%
2018/08/27	2	19.30	6	19.13	19.15	-4	9,975	-0.04%
2018/08/24	0	0.00	119	18.92	19.05	-119	10,183	-1.17%	大賣/鉅額交易
2018/08/23	101	18.60	1	18.60	18.65	100	9,863	1.01%	大買/
2018/08/21	1	18.60	0	0.00	18.70	1	9,717	0.01%
2018/08/20	142	18.70	7	18.82	18.60	135	9,674	1.40%	大買/鉅額交易
2018/08/17	0	0.00	4	18.85	18.85	-4	9,630	-0.04%
2018/08/16	0	0.00	3	18.70	18.85	-3	9,611	-0.03%
2018/08/15	0	0.00	3	18.75	18.75	-3	9,603	-0.03%
2018/08/13	4	18.80	3	18.75	18.75	1	9,580	0.01%
2018/08/10	1	18.95	0	0.00	18.90	1	9,501	0.01%
2018/08/09	2	18.98	2	19.00	19.00	0	9,414	0.00%
2018/08/08	4	19.10	2	19.10	19.15	2	9,413	0.02%
2018/08/03	1.1	19.05	0	0.00	19.00	1.1	9,498	0.01%
2018/08/02	2	18.95	2	19.00	19.00	0	9,934	0.00%
2018/08/01	0	0.00	3	19.17	19.15	-3	9,911	-0.03%
2018/07/31	1	18.85	0	0.00	19.00	1	9,834	0.01%
2018/07/30	2	18.85	0	0.00	18.90	2	9,717	0.02%
2018/07/27	1	18.85	0	0.00	18.85	1	9,633	0.01%
2018/07/26	7	18.88	1	18.90	18.95	6	9,639	0.06%
2018/07/25	3	18.93	5	18.95	18.90	-2	9,629	-0.02%
2018/07/24	3	18.95	0	0.00	19.00	3	9,781	0.03%
2018/07/23	2	18.95	3	18.97	18.95	-1	9,831	-0.01%
2018/07/20	51	19.79	22	19.90	19.85	29	9,736	0.30%
2018/07/19	1.2	19.86	11	19.85	19.85	-9.8	9,541	-0.10%
2018/07/18	10	19.70	0	19.80	19.80	10	9,519	0.10%
2018/07/17	5	19.60	2	19.70	19.65	3	9,464	0.03%
2018/07/16	1	19.55	2	19.53	19.50	-1	9,272	-0.01%
2018/07/13	1	19.40	1	19.40	19.40	0	9,235	0.00%
2018/07/12	1	19.30	0	0.00	19.30	1	9,145	0.01%
2018/07/06	2	18.80	1	18.80	18.80	1	9,303	0.01%
2018/07/05	2	19.15	4	18.95	18.90	-2	9,255	-0.02%
2018/07/04	1	19.00	0	0.00	19.10	1	9,335	0.01%
2018/07/03	2	18.95	0	0.00	18.95	2	9,544	0.02%
2018/06/29	1	19.05	5	19.20	19.20	-4	9,537	-0.04%
2018/06/28	3	19.00	0	0.00	18.95	3	9,424	0.03%
2018/06/27	5	19.10	8.1	19.15	19.10	-3.1	9,332	-0.03%
2018/06/25	5	19.30	4.7	19.16	19.20	0.3	9,177	0.00%
2018/06/22	4	19.25	1	19.25	19.25	3	9,052	0.03%
2018/06/21	1	19.50	0	0.00	19.45	1	8,920	0.01%
2018/06/20	2	19.45	0	0.00	19.55	2	8,960	0.02%
2018/06/19	6	19.55	50	19.55	19.60	-44	8,889	-0.49%
2018/06/15	2	19.58	1	19.50	19.85	1	8,709	0.01%
2018/06/14	2	19.63	0	0.00	19.60	2	8,385	0.02%
2018/06/13	1	19.75	0	0.00	19.80	1	8,281	0.01%
2018/06/12	4	19.85	3	19.83	19.80	1	8,365	0.01%
2018/06/11	0	0.00	1	20.05	19.95	-1	8,321	-0.01%
2018/06/08	773	19.97	3	19.97	19.95	770	8,284	9.29%	大買/鉅額交易
2018/06/06	0	0.00	9	19.93	20.00	-9	8,225	-0.11%
2018/06/05	0	0.00	1	19.75	19.80	-1	8,152	-0.01%
2018/06/04	0	0.00	3	19.87	19.75	-3	8,082	-0.04%
2018/06/01	1	19.90	0	0.00	19.80	1	7,999	0.01%
2018/05/31	4	19.78	0	0.00	19.70	4	8,012	0.05%
2018/05/30	1	19.75	0	0.00	19.75	1	7,769	0.01%
2018/05/28	1	19.95	0	0.00	19.95	1	7,875	0.01%
2018/05/25	0	0.00	4	19.90	19.80	-4	8,012	-0.05%
2018/05/24	1	19.80	0	0.00	19.80	1	8,043	0.01%
2018/05/23	1	19.80	0	0.00	19.80	1	8,190	0.01%
2018/05/22	0	0.00	2	19.90	19.85	-2	8,334	-0.02%
2018/05/21	5	19.95	0	0.00	19.90	5	8,454	0.06%
2018/05/18	2	19.88	0	0.00	19.85	2	8,517	0.02%
2018/05/16	2	19.80	2	20.00	20.05	0	8,686	0.00%
2018/05/15	4	19.91	2	20.00	19.95	2	8,806	0.02%
2018/05/14	2	20.20	1	20.10	20.15	1	9,130	0.01%
2018/05/11	0	0.00	8	20.17	20.20	-8	9,149	-0.09%
2018/05/10	53	19.65	8	19.85	19.80	45	9,003	0.50%
2018/05/09	1	19.25	0	0.00	19.35	1	8,612	0.01%
2018/05/08	1	19.30	1	19.45	19.35	0	8,695	0.00%
2018/05/07	1	19.15	0	0.00	19.15	1	8,732	0.01%
2018/05/04	1	19.25	2.1	19.30	19.20	-1.1	8,783	-0.01%
2018/05/03	2	19.28	0	0.00	19.25	2	8,958	0.02%
2018/04/30	8	19.41	2	19.45	19.40	6	9,315	0.06%
2018/04/27	5	19.49	0	0.00	19.45	5	9,199	0.05%
2018/04/24	5	19.56	0	0.00	19.55	5	9,074	0.06%
2018/04/23	2	19.65	4	19.78	19.80	-2	9,066	-0.02%
2018/04/20	16	19.73	1	19.70	19.90	15	9,074	0.17%
2018/04/19	1	19.70	0	0.00	19.80	1	9,058	0.01%
2018/04/18	0	0.00	10	19.60	19.55	-10	9,052	-0.11%
2018/04/17	2	19.60	2	19.60	19.60	0	9,185	0.00%
2018/04/16	9	19.81	0	0.00	19.70	9	9,153	0.10%
2018/04/13	4	19.91	5	19.96	19.95	-1	9,155	-0.01%
2018/04/12	3	19.55	0	0.00	19.50	3	9,032	0.03%
2018/04/11	6	19.65	0	0.00	19.65	6	8,954	0.07%
2018/04/10	5	19.50	0	0.00	19.55	5	9,028	0.06%
2018/04/09	1	19.55	0	0.00	19.55	1	8,998	0.01%
2018/03/31	5	19.95	0	0.00	19.95	5	8,879	0.06%
2018/03/30	13	19.93	0	0.00	19.80	13	8,876	0.15%
2018/03/29	3	19.90	0	0.00	19.85	3	8,787	0.03%
2018/03/28	1	19.95	1	19.95	19.95	0	8,697	0.00%
2018/03/26	2	19.95	0	0.00	19.95	2	8,670	0.02%
2018/03/23	3	19.80	0	0.00	19.90	3	8,700	0.03%
2018/03/22	1	20.15	0	0.00	20.15	1	8,694	0.01%
2018/03/21	1	20.25	1	20.35	20.25	0	8,645	0.00%
2018/03/20	4	20.25	1	20.20	20.25	3	8,761	0.03%
2018/03/19	0	0.00	1	20.85	20.95	-1	8,526	-0.01%
2018/03/16	1	20.50	1	20.90	20.80	0	8,497	0.00%
2018/03/15	4	20.71	2	20.70	20.60	2	8,391	0.02%
2018/03/14	0	0.00	4	20.70	20.80	-4	8,400	-0.05%
2018/03/12	2	20.63	2	20.65	20.65	0	8,523	0.00%
2018/03/09	6	20.37	4	20.41	20.40	2	8,513	0.02%
2018/03/08	0	0.00	1	20.30	20.35	-1	8,510	-0.01%
2018/03/07	5	20.25	1	20.30	20.30	4	8,536	0.05%
2018/03/06	1	20.15	0	0.00	20.20	1	8,642	0.01%
2018/03/05	1	20.05	0	0.00	20.10	1	8,948	0.01%
2018/03/01	1	20.15	1	20.20	20.25	0	8,997	0.00%
2018/02/27	1	20.20	0	0.00	20.10	1	8,903	0.01%
2018/02/26	2	20.28	0.2	20.20	20.15	1.8	8,778	0.02%
2018/02/23	5	20.16	20	20.20	20.30	-15	8,758	-0.17%
2018/02/22	25	19.86	0	0.00	19.80	25	8,689	0.29%
2018/02/12	5	19.81	0	0.00	19.75	5	8,700	0.06%
2018/02/08	1	20.00	0	0.00	19.95	1	8,772	0.01%
2018/02/07	0	0.00	5	20.33	20.10	-5	8,787	-0.06%
2018/02/06	8	20.01	0	0.00	19.80	8	8,814	0.09%
2018/02/05	3	20.93	3	20.97	20.90	0	8,541	0.00%
2018/02/02	2	21.38	0	0.00	21.40	2	8,838	0.02%
2018/01/31	2	21.65	3	21.40	21.70	-1	9,034	-0.01%
2018/01/26	4	21.86	2	22.15	21.40	2	8,834	0.02%
2018/01/25	0	0.00	43	21.57	21.80	-43	8,693	-0.49%
2018/01/24	0	0.00	2	20.90	20.90	-2	8,270	-0.02%
2018/01/23	0	20.75	0	0.00	20.85	0	8,710	0.00%
2018/01/22	9	20.74	0	0.00	20.80	9	8,832	0.10%
2018/01/19	1	20.85	0	0.00	20.95	1	8,918	0.01%
2018/01/18	2	20.75	0	0.00	20.80	2	8,934	0.02%
2018/01/17	1	20.50	0	0.00	20.80	1	8,968	0.01%
2018/01/12	0	0.00	1	20.50	20.60	-1	9,018	-0.01%
2018/01/11	6	20.34	1	20.30	20.30	5	8,971	0.06%
2018/01/10	20	20.65	0	0.00	20.75	20	8,930	0.22%
2018/01/08	0	0.00	2	21.05	21.25	-2	9,148	-0.02%
2018/01/05	0	0.00	1	21.05	21.10	-1	9,232	-0.01%
2018/01/04	2	20.83	0	0.00	20.90	2	9,393	0.02%
2018/01/02	1	21.20	3	21.23	21.10	-2	9,509	-0.02%