仁寶 (2324)-富邦-台北券商分點個股進出

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
36.00
漲跌
▲0.50
漲幅
+1.41%
成交量
16,194張
產業
上市電腦週邊類股
1791人加入追蹤

立即追蹤
本地時間:14:30

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

仁寶 (2324)籌碼相關－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	5	35.95	19.9	35.99	36.00	-15	31,554	-0.05%
2024/04/25	10.2	34.98	7	35.39	35.50	3.2	32,093	0.01%
2024/04/24	4.1	35.45	35.2	35.27	35.50	-31.1	32,671	-0.10%
2024/04/23	12.3	34.42	9	34.82	34.50	3.3	32,739	0.01%
2024/04/22	38.2	34.61	27.2	34.65	34.20	11	32,862	0.03%
2024/04/19	22.7	35.31	39	35.50	35.30	-16.3	32,811	-0.05%
2024/04/18	48.2	36.08	26.5	35.89	36.05	21.7	32,823	0.07%
2024/04/17	43.4	35.55	22	35.66	35.60	21.4	33,090	0.06%
2024/04/16	55.6	35.49	49.2	35.46	35.30	6.4	33,636	0.02%
2024/04/15	3.2	36.34	17.1	36.55	36.30	-13.9	34,543	-0.04%
2024/04/12	20.7	36.56	28	36.55	36.40	-7.3	35,140	-0.02%
2024/04/11	18.2	36.61	53.1	36.65	36.85	-34.9	35,475	-0.10%
2024/04/10	34.3	36.91	8.6	36.94	36.60	25.7	36,142	0.07%
2024/04/09	17.2	36.35	24.1	36.43	36.45	-6.9	36,798	-0.02%
2024/04/08	51.2	35.96	33	35.91	35.95	18.2	37,651	0.05%
2024/04/03	16.4	36.69	38.1	36.69	36.55	-21.7	38,743	-0.06%
2024/04/02	32.2	36.84	14.3	36.91	36.85	17.9	40,335	0.04%
2024/04/01	30.7	36.37	58.3	36.56	36.55	-27.6	42,947	-0.06%
2024/03/29	253.1	35.89	50.2	35.90	36.20	202.9	45,500	0.45%	大買/鉅額交易
2024/03/28	27.9	38.23	33.1	38.21	38.30	-5.2	46,371	-0.01%
2024/03/27	46.1	38.11	46.1	38.17	38.10	-0.1	47,113	0.00%
2024/03/26	124.3	38.44	44.1	38.21	37.90	80.2	49,405	0.16%	大買/
2024/03/25	36.8	38.82	65	38.88	38.55	-28.2	53,777	-0.05%
2024/03/22	101.8	38.68	91.3	38.69	38.65	10.5	54,284	0.02%	大買/
2024/03/21	37.2	38.40	77.3	38.41	38.40	-40.1	54,988	-0.07%
2024/03/20	68.6	38.09	142.5	38.05	37.90	-74	54,984	-0.13%	大賣/
2024/03/19	32.1	37.28	17.1	37.39	37.20	14.9	55,002	0.03%
2024/03/18	15	36.92	15.1	36.92	36.90	0	55,410	0.00%
2024/03/15	9.1	36.75	45	36.73	37.00	-35.9	55,491	-0.06%
2024/03/14	23.2	36.73	21	36.83	36.65	2.2	55,260	0.00%
2024/03/13	82.8	37.02	73	36.85	36.70	9.7	55,030	0.02%
2024/03/12	60.1	36.41	15.2	37.01	37.20	45	54,872	0.08%
2024/03/11	36.7	36.80	20.1	36.80	36.90	16.6	54,603	0.03%
2024/03/08	57	36.75	68.6	36.87	36.65	-11.6	54,474	-0.02%
2024/03/07	121.1	36.60	32.2	36.50	36.55	88.9	54,118	0.16%	大買/
2024/03/06	96.9	37.65	190	37.58	37.55	-93.1	53,599	-0.17%	大賣/
2024/03/05	331.2	37.92	531.2	37.91	37.80	-199.9	53,461	-0.37%	大買/大賣/鉅額交易
2024/03/04	2,004.5	39.01	1,656.3	39.17	38.00	348.1	52,965	0.66%	大買/大賣/鉅額交易
2024/03/01	50.5	36.63	29.5	36.68	36.70	21	49,312	0.04%
2024/02/29	41.7	35.92	51.6	36.26	36.50	-9.9	49,162	-0.02%
2024/02/27	107.2	37.04	76.1	37.13	36.50	31.1	48,643	0.06%	大買/
2024/02/26	10.5	35.99	7	36.17	36.00	3.5	47,815	0.01%
2024/02/23	14	36.56	26	36.63	36.20	-12	47,759	-0.03%
2024/02/22	19	36.70	38.1	36.96	36.75	-19	47,852	-0.04%
2024/02/21	15	36.54	32	36.62	36.75	-17	47,736	-0.04%
2024/02/20	13.1	36.77	11.1	36.79	36.80	2.1	47,744	0.00%
2024/02/19	53.1	36.62	20.8	36.68	36.90	32.3	47,640	0.07%
2024/02/16	67.6	36.56	44.6	36.71	36.85	23	47,432	0.05%
2024/02/15	14.1	35.61	9.3	35.78	35.80	4.9	46,988	0.01%
2024/02/05	11.5	35.80	36.2	36.03	35.90	-24.7	46,768	-0.05%
2024/02/02	49.2	36.07	24	36.11	35.80	25.2	46,629	0.05%
2024/02/01	66.4	36.08	42.6	36.13	36.40	23.8	46,487	0.05%
2024/01/31	26.1	35.88	16.8	35.94	35.85	9.3	46,345	0.02%
2024/01/30	31.1	36.26	24.6	36.09	36.00	6.6	46,228	0.01%
2024/01/29	23	35.84	71.1	36.02	36.35	-48.1	46,094	-0.10%
2024/01/26	118	35.87	99.6	35.92	35.50	18.4	45,936	0.04%	大買/
2024/01/25	48	37.27	78	37.27	37.20	-30	45,153	-0.07%
2024/01/24	71.8	37.15	20	37.12	36.85	51.8	44,784	0.12%
2024/01/23	40.1	37.34	125	37.71	37.55	-84.9	44,688	-0.19%	大賣/
2024/01/22	304.8	37.38	103.7	37.36	37.60	201.1	44,242	0.45%	大買/大賣/鉅額交易
2024/01/19	176.7	36.00	54.2	35.71	36.30	122.4	43,240	0.28%	大買/鉅額交易
2024/01/18	85.5	35.08	41.1	35.07	34.80	44.5	42,754	0.10%
2024/01/17	58.1	34.58	153.6	34.70	34.55	-95.5	42,118	-0.23%	大賣/
2024/01/16	14.4	35.17	65	35.26	35.00	-50.6	41,998	-0.12%
2024/01/15	31.3	35.78	15.2	36.13	35.55	16.1	41,748	0.04%
2024/01/12	29.5	35.46	38.6	35.49	35.60	-9.1	41,713	-0.02%
2024/01/11	24.4	35.97	23	36.07	36.10	1.4	41,571	0.00%
2024/01/10	77.1	36.14	47	36.29	35.85	30.1	41,583	0.07%
2024/01/09	226.1	37.39	85	37.17	36.95	141.1	41,042	0.34%	大買/鉅額交易
2024/01/08	196.2	37.91	140.3	37.62	37.75	55.9	40,032	0.14%	大買/大賣/
2024/01/05	53.6	37.25	50.7	37.26	36.95	2.9	39,758	0.01%
2024/01/04	56.5	37.39	207.1	37.30	37.30	-150.7	39,379	-0.38%	大賣/鉅額交易
2024/01/03	102.6	38.41	51.5	38.41	38.10	51.1	38,862	0.13%	大買/
2024/01/02	95.7	39.15	169	39.14	39.55	-73.3	38,130	-0.19%	大賣/
2023/12/29	188.7	39.72	354.4	39.91	39.85	-165.8	37,329	-0.44%	大買/大賣/鉅額交易
2023/12/28	220.8	39.44	202.7	39.23	38.95	18	36,084	0.05%	大買/大賣/
2023/12/27	564.9	40.06	549.4	40.03	40.20	15.5	34,511	0.04%	大買/大賣/
2023/12/26	370	38.66	402.8	38.63	39.05	-32.8	31,846	-0.10%	大買/大賣/
2023/12/25	599.6	37.13	390.6	36.86	37.10	209	29,191	0.72%	大買/大賣/鉅額交易
2023/12/22	94.3	36.25	112.7	36.08	36.10	-18.4	27,245	-0.07%	大賣/
2023/12/21	607.8	36.74	581.4	36.82	36.70	26.4	26,262	0.10%	大買/大賣/
2023/12/20	778.9	36.71	1,030.4	36.77	37.40	-251.5	23,885	-1.05%	大買/大賣/鉅額交易
2023/12/19	68.8	34.13	70	33.97	34.00	-1.2	19,249	-0.01%
2023/12/18	136.5	34.72	218.6	34.92	34.60	-82.1	18,792	-0.44%	大買/大賣/
2023/12/15	23.2	33.21	84.4	33.24	33.05	-61.2	17,746	-0.34%
2023/12/14	78.4	33.88	83.3	33.85	33.65	-4.9	17,422	-0.03%
2023/12/13	94.5	33.17	206	33.13	33.75	-111.5	16,926	-0.66%	大賣/鉅額交易
2023/12/12	96	32.19	25.2	32.20	32.00	70.8	16,677	0.42%
2023/12/11	44	32.00	99.2	31.95	32.20	-55.2	16,723	-0.33%
2023/12/08	3	31.22	10	31.31	31.20	-7	16,423	-0.04%
2023/12/07	22.3	31.20	41	31.19	30.95	-18.8	16,698	-0.11%
2023/12/06	7.4	31.26	66.1	31.13	31.25	-58.7	16,978	-0.35%
2023/12/05	5	30.34	1	30.50	30.40	4	16,872	0.02%
2023/12/04	1	30.70	1	30.70	30.60	0	17,041	0.00%
2023/12/01	17.2	30.45	0.2	30.55	30.35	17	17,274	0.10%
2023/11/30	8.2	30.46	10	30.79	30.90	-1.9	17,485	-0.01%
2023/11/29	2.2	30.99	2.1	30.97	30.75	0.1	17,308	0.00%
2023/11/28	11.2	30.74	17.4	30.78	30.65	-6.1	17,447	-0.04%
2023/11/27	8.1	30.56	14.4	30.72	30.35	-6.3	18,073	-0.04%
2023/11/24	9	30.34	36.1	30.50	30.25	-27	18,300	-0.15%
2023/11/22	17	30.93	4.1	30.93	30.80	13	19,074	0.07%
2023/11/21	8	30.98	24.1	30.90	31.20	-16.1	19,818	-0.08%
2023/11/20	12	30.30	27.3	30.51	30.75	-15.3	20,759	-0.07%
2023/11/17	5.1	30.32	24	30.33	30.35	-18.9	21,344	-0.09%
2023/11/16	9	30.14	1	30.01	30.00	8	22,307	0.04%
2023/11/15	19	30.33	16.3	30.39	30.25	2.7	23,218	0.01%
2023/11/14	5.3	30.19	5	30.28	30.25	0.3	24,883	0.00%
2023/11/13	21	30.05	25.3	30.16	30.10	-4.3	27,522	-0.02%
2023/11/10	10	29.50	3	29.75	29.75	7	29,703	0.02%
2023/11/09	26	29.53	10	29.70	29.60	16	33,727	0.05%
2023/11/08	28	29.79	12.4	30.01	29.95	15.7	35,377	0.04%
2023/11/07	5.2	29.34	1.6	29.44	29.40	3.5	35,719	0.01%
2023/11/06	5	29.74	25	29.84	29.80	-20	36,046	-0.06%
2023/11/03	5	28.99	11	28.98	28.95	-6	36,127	-0.02%
2023/11/02	7.3	29.26	35	29.16	29.10	-27.7	36,526	-0.08%
2023/11/01	0.2	28.80	21	28.60	28.70	-20.8	36,874	-0.06%
2023/10/31	13.2	28.25	1	28.75	28.05	12.2	37,021	0.03%
2023/10/30	1.2	28.90	4	29.00	28.80	-2.8	37,252	-0.01%
2023/10/27	7.3	29.34	10.1	29.44	29.05	-2.8	37,367	-0.01%
2023/10/26	12	28.82	10	29.02	29.05	2	37,935	0.01%
2023/10/25	21.2	29.25	1	29.70	29.05	20.2	38,055	0.05%
2023/10/24	4.1	28.86	6.5	29.15	29.45	-2.4	38,267	-0.01%
2023/10/23	4	28.46	1	28.55	28.45	3	38,367	0.01%
2023/10/20	11.1	28.73	0	0.00	28.80	11.1	39,091	0.03%
2023/10/19	1	29.30	19.5	29.22	29.25	-18.5	39,612	-0.05%
2023/10/18	32.2	28.83	4	28.75	28.95	28.2	40,159	0.07%
2023/10/17	4.3	29.48	14	29.63	29.35	-9.7	40,677	-0.02%
2023/10/16	23.3	29.64	0.2	30.00	29.50	23.1	43,130	0.05%
2023/10/13	30.8	30.03	4	30.14	30.20	26.7	46,846	0.06%
2023/10/12	16.1	30.58	9.2	30.93	30.80	6.9	48,229	0.01%
2023/10/11	11.1	30.54	12	30.87	30.80	-0.9	48,798	0.00%
2023/10/06	20.4	30.49	14.2	30.64	30.50	6.2	50,264	0.01%
2023/10/05	6.1	30.61	5	30.73	30.85	1.1	50,285	0.00%
2023/10/04	2	30.43	6	30.45	30.50	-4	50,368	-0.01%
2023/10/03	2	30.95	10	31.12	30.90	-8	50,569	-0.02%
2023/10/02	32	30.88	14	31.01	30.90	18	50,758	0.04%
2023/09/28	45.2	30.79	44.1	30.72	30.70	1.1	50,653	0.00%
2023/09/27	0	0.00	12	30.86	31.00	-12	50,576	-0.02%
2023/09/26	15	30.66	23	30.85	30.70	-8	50,905	-0.02%
2023/09/25	16	30.73	25	30.61	30.60	-9	51,029	-0.02%
2023/09/22	13	30.63	24	30.72	30.85	-11	51,327	-0.02%
2023/09/21	28.1	30.21	23.5	30.46	30.55	4.6	51,904	0.01%
2023/09/20	29.7	30.66	4.5	30.81	30.55	25.2	51,754	0.05%
2023/09/19	22.1	31.04	29.1	31.06	30.95	-7	51,653	-0.01%
2023/09/18	30.6	31.24	11	31.17	31.05	19.6	51,861	0.04%
2023/09/15	24.2	31.63	63.1	31.74	31.80	-38.9	52,131	-0.07%
2023/09/14	17.3	31.78	43.2	31.88	31.85	-25.9	52,095	-0.05%
2023/09/13	11.7	31.23	6	31.35	31.40	5.7	52,884	0.01%
2023/09/12	16	31.29	27.2	31.35	31.35	-11.1	54,129	-0.02%
2023/09/11	54.8	30.88	41	30.82	30.80	13.8	54,301	0.03%
2023/09/08	12.1	31.81	6	31.72	31.75	6.1	54,225	0.01%
2023/09/07	31.4	31.60	26.1	31.86	31.40	5.2	54,489	0.01%
2023/09/06	19.6	31.93	5.5	31.94	32.00	14.1	54,459	0.03%
2023/09/05	55.1	31.97	13.1	32.02	32.00	42.1	54,492	0.08%
2023/09/04	24.1	31.51	11	31.66	31.85	13.1	54,597	0.02%
2023/09/01	19.1	31.99	30	31.84	31.80	-10.9	54,596	-0.02%
2023/08/31	47.2	31.91	49.5	31.93	31.90	-2.3	54,525	0.00%
2023/08/30	48.2	33.03	44.4	33.06	32.90	3.8	54,063	0.01%
2023/08/29	44.6	33.28	40.1	33.27	33.35	4.6	54,588	0.01%
2023/08/28	28.5	32.78	69.4	32.89	33.00	-40.9	54,608	-0.07%
2023/08/25	68.2	33.00	61.5	33.09	33.15	6.7	55,001	0.01%
2023/08/24	140.5	34.13	120.5	34.06	33.95	20	54,612	0.04%	大買/大賣/
2023/08/23	60	34.42	62	34.44	34.40	-2	54,144	0.00%
2023/08/22	193	35.23	108.8	35.26	34.75	84.2	54,201	0.16%	大買/大賣/
2023/08/21	116.2	35.00	58.6	35.14	34.65	57.6	53,634	0.11%	大買/
2023/08/18	184	35.54	174.7	35.55	34.75	9.4	53,128	0.02%	大買/大賣/
2023/08/17	263.3	36.88	275.4	36.97	37.00	-12.1	51,737	-0.02%	大買/大賣/
2023/08/16	200.1	34.95	169.7	34.96	35.95	30.5	49,308	0.06%	大買/大賣/
2023/08/15	938	35.53	1,176.7	35.27	35.80	-238.7	47,305	-0.50%	大買/大賣/鉅額交易
2023/08/14	468	32.65	339.4	32.79	32.75	128.6	43,592	0.30%	大買/大賣/鉅額交易
2023/08/11	12.2	30.88	66.5	30.72	30.75	-54.4	42,224	-0.13%
2023/08/10	100.6	30.06	7.2	30.02	30.00	93.4	42,016	0.22%
2023/08/09	7.1	31.34	30.8	31.43	31.55	-23.7	41,821	-0.06%
2023/08/08	18.8	31.32	46.1	31.34	31.40	-27.3	41,932	-0.07%
2023/08/07	28.1	30.77	53.3	30.78	30.95	-25.2	41,845	-0.06%
2023/08/04	7.1	29.71	69.3	29.80	30.05	-62.3	41,764	-0.15%
2023/08/02	61.9	29.69	22	29.60	29.45	39.9	41,937	0.10%
2023/08/01	23.4	30.05	35	30.38	30.30	-11.6	41,504	-0.03%
2023/07/31	123.7	30.77	76.1	30.56	30.45	47.6	41,356	0.12%	大買/
2023/07/28	15.1	30.98	74.4	31.00	31.30	-59.3	40,709	-0.15%
2023/07/27	55.8	31.22	52	31.01	30.95	3.8	40,510	0.01%
2023/07/26	43.3	31.56	110.6	31.32	31.65	-67.3	40,367	-0.17%	大賣/
2023/07/25	98.1	32.33	91	32.25	31.80	7.1	40,130	0.02%
2023/07/24	38.1	31.57	53.1	31.59	31.65	-15	39,360	-0.04%
2023/07/21	91.1	30.63	77.1	30.66	31.05	14	38,783	0.04%
2023/07/20	138.8	30.63	167.5	30.65	30.45	-28.7	38,203	-0.08%	大買/大賣/
2023/07/19	443.9	31.55	366.9	31.55	31.10	77	37,560	0.21%	大買/大賣/
2023/07/18	545.2	35.41	226.9	35.11	34.45	318.4	35,272	0.90%	大買/大賣/鉅額交易
2023/07/17	228.2	32.76	176.8	32.92	33.55	51.4	31,798	0.16%	大買/大賣/
2023/07/14	71.7	30.51	49.5	30.15	30.50	22.2	30,673	0.07%
2023/07/13	152.6	31.13	148.2	30.95	30.55	4.5	30,077	0.01%	大買/大賣/
2023/07/12	42	29.33	25.4	29.44	29.55	16.6	28,557	0.06%
2023/07/11	14.1	28.73	17.1	28.80	28.95	-3	28,473	-0.01%
2023/07/10	48.5	28.81	38	28.56	28.70	10.5	28,477	0.04%
2023/07/07	40.3	29.07	32	29.13	29.20	8.3	28,339	0.03%
2023/07/06	17.2	29.75	32	29.84	29.80	-14.8	28,080	-0.05%
2023/07/05	49.1	30.33	10	30.29	30.05	39.1	27,977	0.14%
2023/07/04	52.4	30.23	78.3	30.16	30.25	-25.9	28,041	-0.09%
2023/07/03	5	29.51	13.2	29.71	29.70	-8.2	27,839	-0.03%
2023/06/30	17.5	29.08	13.6	29.15	29.25	3.9	27,788	0.01%
2023/06/29	20.3	30.01	48.6	29.68	29.50	-28.3	27,774	-0.10%
2023/06/28	6	28.96	6	29.03	29.05	0	27,222	0.00%
2023/06/27	20	28.77	20	28.77	28.75	0	27,184	0.00%
2023/06/26	11.1	28.96	16	29.10	29.10	-4.9	27,173	-0.02%
2023/06/21	34	29.18	36	29.11	29.35	-2	27,009	-0.01%
2023/06/20	3.1	28.46	33.7	28.64	28.90	-30.6	26,804	-0.11%
2023/06/19	107.9	28.58	90.1	28.38	28.55	17.8	26,509	0.07%	大買/
2023/06/16	45	29.82	60.8	29.61	29.90	-15.8	25,537	-0.06%
2023/06/15	24.5	28.55	23	28.65	28.70	1.4	24,314	0.01%
2023/06/14	17	28.63	4.6	28.64	28.55	12.5	24,163	0.05%
2023/06/13	13	28.92	41.2	28.96	29.00	-28.2	24,213	-0.12%
2023/06/12	11.7	28.86	18.3	28.81	28.50	-6.6	23,926	-0.03%
2023/06/09	7	28.65	24.2	28.69	28.85	-17.2	23,889	-0.07%
2023/06/08	15.5	28.28	11.1	28.54	28.20	4.4	23,909	0.02%
2023/06/07	10.5	28.10	14.1	28.27	28.45	-3.6	23,649	-0.02%
2023/06/06	7	28.03	36	28.09	28.00	-29	23,409	-0.12%
2023/06/05	18	28.42	10.2	28.49	28.25	7.9	23,204	0.03%
2023/06/02	31.6	27.92	84.3	28.23	28.40	-52.8	22,916	-0.23%
2023/06/01	25.4	27.18	32.1	27.22	27.30	-6.6	22,195	-0.03%
2023/05/31	15.9	27.47	34	27.49	27.85	-18.1	21,705	-0.08%
2023/05/30	28.7	27.63	25	27.57	27.55	3.7	20,963	0.02%
2023/05/29	75.1	28.20	65.5	28.23	28.15	9.6	20,625	0.05%
2023/05/26	30	27.44	56.5	27.47	27.55	-26.5	19,923	-0.13%
2023/05/25	7.5	26.90	22.2	27.19	27.35	-14.7	19,340	-0.08%
2023/05/24	7	26.21	21.2	26.49	27.00	-14.2	18,896	-0.08%
2023/05/23	20	26.33	7.6	26.42	26.45	12.4	18,417	0.07%
2023/05/22	6.1	26.65	15	26.67	26.70	-8.9	18,037	-0.05%
2023/05/19	0.3	26.00	11.3	26.43	26.40	-11	17,650	-0.06%
2023/05/18	16	26.51	31.1	26.58	26.45	-15.1	17,539	-0.09%
2023/05/17	2	26.08	64.1	26.18	26.35	-62.1	17,261	-0.36%
2023/05/16	0.1	25.89	22	25.93	26.00	-21.9	16,926	-0.13%
2023/05/15	7.1	25.81	30.1	25.89	25.90	-23	16,867	-0.14%
2023/05/12	14.3	25.77	23.1	25.72	25.85	-8.8	16,744	-0.05%
2023/05/11	14.3	25.77	23.1	25.72	25.85	-8.8	16,429	-0.05%
2023/05/10	2.3	25.55	32.1	25.51	25.60	-29.8	16,053	-0.19%
2023/05/09	14.5	25.31	51.1	25.27	25.35	-36.6	15,868	-0.23%
2023/05/08	1	24.30	73	24.48	24.60	-72	15,673	-0.46%
2023/05/05	7.2	24.05	2	24.13	24.15	5.2	15,584	0.03%
2023/05/04	14	24.15	0	0.00	24.15	14	15,642	0.09%
2023/05/03	14	24.22	10.1	24.23	24.40	3.9	15,683	0.03%
2023/05/02	11	24.07	6	24.33	24.30	5	15,828	0.03%
2023/04/28	0	23.95	4	23.85	23.95	-4	15,869	-0.03%
2023/04/27	7	23.71	1	23.80	23.75	6	15,757	0.04%
2023/04/26	5.2	23.69	8	23.72	23.75	-2.9	15,773	-0.02%
2023/04/25	27.2	23.68	2	23.70	23.70	25.2	15,642	0.16%
2023/04/24	28.1	23.95	4.5	24.07	23.95	23.6	15,494	0.15%
2023/04/21	3	24.47	59	24.43	24.40	-56	15,237	-0.37%
2023/04/20	63.1	24.23	33.2	24.32	24.15	29.9	14,956	0.20%
2023/04/19	41.5	25.33	218.7	25.40	25.65	-177.2	14,496	-1.22%	大賣/鉅額交易
2023/04/18	22.1	25.11	42.3	25.15	25.15	-20.3	13,798	-0.15%
2023/04/17	41.3	25.24	26.3	25.25	25.15	15	13,663	0.11%
2023/04/14	5.2	25.23	4.5	25.34	25.25	0.7	13,369	0.01%
2023/04/13	5	25.61	15.5	25.73	25.55	-10.5	13,242	-0.08%
2023/04/12	2	25.70	29	25.75	25.75	-27	13,085	-0.21%
2023/04/11	33	25.65	45	25.71	25.75	-12	12,964	-0.09%
2023/04/10	1.1	25.70	7	25.69	25.65	-5.9	12,817	-0.05%
2023/04/07	6	25.57	35.1	25.58	25.65	-29.1	12,730	-0.23%
2023/04/06	5	25.25	16	25.31	25.45	-11	12,503	-0.09%
2023/03/31	11.2	25.39	15	25.39	25.25	-3.8	12,322	-0.03%
2023/03/30	4.4	25.03	101	25.07	25.25	-96.6	12,469	-0.77%	大賣/
2023/03/29	3.1	24.73	4	24.74	24.80	-0.9	12,536	-0.01%
2023/03/28	1	24.60	8	24.76	24.70	-7	12,867	-0.05%
2023/03/27	4	24.84	10	24.81	24.75	-6	13,389	-0.04%
2023/03/24	1	24.75	8	24.77	24.70	-7	13,798	-0.05%
2023/03/23	2	24.93	27.4	24.88	24.85	-25.4	13,642	-0.19%
2023/03/22	1	24.70	32.9	24.64	24.70	-31.9	13,471	-0.24%
2023/03/21	12	24.31	5	24.30	24.30	7	13,442	0.05%
2023/03/20	27	23.99	6	24.15	24.00	21	13,388	0.16%
2023/03/17	4	24.14	77	24.29	24.20	-73	13,338	-0.55%
2023/03/16	11	23.92	57	24.01	24.20	-46	13,026	-0.35%
2023/03/15	3	24.38	1.3	24.38	24.25	1.7	12,778	0.01%
2023/03/14	5.1	24.38	1	24.35	24.35	4.1	12,691	0.03%
2023/03/13	11.6	24.56	22.8	24.60	24.65	-11.2	12,629	-0.09%
2023/03/10	0	24.65	16	24.51	24.65	-16	12,437	-0.13%
2023/03/09	2.2	24.65	0	0.00	24.75	2.2	12,385	0.02%
2023/03/08	1.4	24.72	5	24.70	24.80	-3.6	12,562	-0.03%
2023/03/07	2	24.80	8	24.73	24.85	-6	12,695	-0.05%
2023/03/06	2.1	24.50	40.1	24.72	24.85	-37.9	12,786	-0.30%
2023/03/03	1.1	24.31	64	24.32	24.40	-62.9	12,706	-0.49%
2023/03/02	1.4	24.15	10	24.22	24.25	-8.6	12,801	-0.07%
2023/03/01	6	24.28	5	24.15	24.25	1	12,786	0.01%
2023/02/24	19.2	24.16	21	24.22	24.15	-1.8	12,860	-0.01%
2023/02/23	1	23.75	27	23.96	24.15	-26	12,846	-0.20%
2023/02/22	1.2	23.69	92	23.75	23.70	-90.8	12,771	-0.71%
2023/02/21	16.2	23.60	1	23.65	23.65	15.2	12,798	0.12%
2023/02/20	6.1	23.58	2	23.60	23.60	4.1	12,920	0.03%
2023/02/17	4.1	23.54	1.7	23.57	23.55	2.4	13,002	0.02%
2023/02/16	3	23.60	2	23.65	23.50	1	13,193	0.01%
2023/02/15	0.5	23.45	0	0.00	23.50	0.5	13,040	0.00%
2023/02/14	5.7	23.55	4.5	23.58	23.50	1.2	12,968	0.01%
2023/02/13	2	23.58	11	23.52	23.70	-9	12,924	-0.07%
2023/02/10	0	0.00	8.1	23.58	23.45	-8.1	12,848	-0.06%
2023/02/09	1	23.55	25	23.65	23.55	-24	12,789	-0.19%
2023/02/08	15.1	23.54	5	23.50	23.50	10.1	12,855	0.08%
2023/02/07	7.2	23.53	9	23.57	23.60	-1.8	12,873	-0.01%
2023/02/06	3.2	23.33	22	23.39	23.40	-18.8	12,765	-0.15%
2023/02/03	10.3	23.00	6	23.06	22.95	4.3	12,554	0.03%
2023/02/02	0.6	23.05	11	22.99	23.05	-10.4	12,592	-0.08%
2023/02/01	12.5	22.72	1	22.80	22.80	11.5	12,490	0.09%
2023/01/31	14.2	22.75	0	0.00	22.60	14.2	12,547	0.11%
2023/01/30	18.5	22.83	34.2	23.01	23.20	-15.7	12,313	-0.13%
2023/01/16	11	22.75	3	22.80	22.75	8	12,192	0.07%
2023/01/13	2.1	22.70	0	0.00	22.70	2.1	12,389	0.02%
2023/01/12	21.1	22.77	1.7	22.72	22.70	19.4	12,602	0.15%
2023/01/11	10.6	22.96	0	23.15	22.90	10.6	12,773	0.08%
2023/01/10	3.3	23.18	2	23.18	23.25	1.3	12,964	0.01%
2023/01/09	1.2	23.16	23.4	23.24	23.30	-22.2	13,108	-0.17%
2023/01/06	0.2	23.05	4.6	23.02	23.05	-4.4	13,176	-0.03%
2023/01/05	1	22.95	16	23.00	23.00	-15	13,362	-0.11%
2023/01/04	1	23.10	3	23.25	23.05	-2	13,407	-0.01%
2023/01/03	0.1	23.05	5	23.09	23.20	-4.9	13,536	-0.04%
2022/12/30	1	23.05	6.1	23.08	23.05	-5.1	13,484	-0.04%
2022/12/29	10	22.75	5	22.84	23.05	5	13,441	0.04%
2022/12/28	12	22.94	6	22.92	22.95	6	13,509	0.04%
2022/12/27	4	22.96	11	23.01	23.00	-7	13,663	-0.05%
2022/12/26	0	0.00	3	22.92	23.00	-3	13,737	-0.02%
2022/12/23	1	22.85	10.4	22.86	22.95	-9.4	13,967	-0.07%
2022/12/22	0.2	22.80	4	22.91	22.85	-3.8	14,309	-0.03%
2022/12/21	5	22.60	7	22.71	22.85	-2	14,272	-0.01%
2022/12/20	10	22.58	7.1	22.66	22.70	2.9	14,104	0.02%
2022/12/19	102	22.65	56	22.73	22.85	46	13,870	0.33%	大買/
2022/12/16	3.1	21.90	77.1	22.80	22.85	-74	13,275	-0.56%
2022/12/15	0	21.95	0	0.00	21.90	0	13,197	0.00%
2022/12/14	1	22.00	2.1	21.97	22.00	-1.1	13,622	-0.01%
2022/12/13	3	21.77	4	21.75	21.70	-1	13,995	-0.01%
2022/12/12	0	0.00	11	21.81	21.95	-11	14,126	-0.08%
2022/12/09	16	21.82	20	21.85	21.95	-4	14,698	-0.03%
2022/12/08	1.1	21.65	13	21.61	21.65	-11.9	14,836	-0.08%
2022/12/07	8.1	21.43	0	0.00	21.65	8.1	14,967	0.05%
2022/12/06	7.3	21.61	5	21.70	21.70	2.3	14,916	0.02%
2022/12/05	4.6	21.63	14	21.82	21.85	-9.5	14,939	-0.06%
2022/12/02	7.1	21.53	1	21.55	21.55	6.1	14,949	0.04%
2022/12/01	4.1	21.60	3	21.55	21.55	1.1	14,917	0.01%
2022/11/30	0.1	21.55	9.5	21.57	21.65	-9.4	14,812	-0.06%
2022/11/29	3	21.52	4	21.50	21.50	-1	14,615	-0.01%
2022/11/28	3	21.32	0	0.00	21.75	3	14,614	0.02%
2022/11/25	15.5	21.49	3	21.42	21.60	12.5	14,694	0.09%
2022/11/24	5	21.25	12	21.80	21.85	-7	14,705	-0.05%
2022/11/23	0	21.10	1.2	21.16	21.05	-1.2	14,700	-0.01%
2022/11/22	16	20.76	0.9	20.90	20.90	15.1	14,772	0.10%
2022/11/21	40.2	21.11	16	21.10	21.10	24.2	14,560	0.17%
2022/11/17	17	21.42	28.6	21.59	21.60	-11.6	14,440	-0.08%
2022/11/16	3.9	21.90	0	0.00	21.70	3.9	14,421	0.03%
2022/11/15	16	21.96	6.5	21.98	21.95	9.5	14,465	0.07%
2022/11/14	10	22.00	5	22.00	22.00	5	14,450	0.03%
2022/11/11	7	21.99	2.5	21.99	22.05	4.5	14,255	0.03%
2022/11/10	1	21.75	13	21.80	21.75	-12	14,210	-0.08%
2022/11/09	2.2	21.70	8	21.73	21.80	-5.8	14,301	-0.04%
2022/11/08	12	21.35	2	21.35	21.45	10	14,680	0.07%
2022/11/07	2	21.38	4	21.34	21.45	-2	14,641	-0.01%
2022/11/04	5	21.07	16	21.23	21.30	-11	14,700	-0.07%
2022/11/03	0	0.00	1	20.90	20.90	-1	14,689	-0.01%
2022/11/02	10	20.95	10	21.10	21.15	0	14,700	0.00%
2022/11/01	6	20.93	0	0.00	20.90	6	14,687	0.04%
2022/10/31	12.1	21.04	1	21.05	21.10	11.1	14,710	0.08%
2022/10/28	2	20.65	1	20.75	20.75	1	14,713	0.01%
2022/10/27	11.2	20.61	0.1	20.70	20.60	11.1	14,779	0.08%
2022/10/26	6.1	20.58	0	0.00	20.55	6.1	14,771	0.04%
2022/10/25	3.1	20.69	0	0.00	20.75	3.1	14,761	0.02%
2022/10/24	10.4	20.81	2	20.83	20.75	8.4	14,776	0.06%
2022/10/21	27.5	21.05	35	20.86	20.85	-7.5	14,742	-0.05%
2022/10/20	6.7	21.00	14	21.00	21.05	-7.3	14,553	-0.05%
2022/10/19	4.1	21.06	2	21.20	21.05	2.1	14,367	0.01%
2022/10/18	31	21.11	16	21.12	21.15	15	14,133	0.11%
2022/10/17	7.7	21.23	0	0.00	21.25	7.7	14,114	0.05%
2022/10/14	10.3	21.47	0	0.00	21.40	10.3	14,140	0.07%
2022/10/13	2	21.43	3	21.62	21.70	-1	14,249	-0.01%
2022/10/12	12.2	21.57	4	21.46	21.50	8.2	14,308	0.06%
2022/10/11	91	21.59	90	21.60	21.35	1	14,472	0.01%
2022/10/07	5.2	21.63	0	0.00	21.60	5.2	14,351	0.04%
2022/10/06	0.1	21.80	0	0.00	21.70	0.1	14,403	0.00%
2022/10/05	8	21.79	5.2	21.80	21.70	2.8	14,545	0.02%
2022/10/04	0	0.00	11	21.79	21.70	-11	14,551	-0.08%
2022/10/03	3.2	21.49	0	0.00	21.45	3.2	14,387	0.02%
2022/09/30	7.4	21.64	3	21.55	21.70	4.4	14,324	0.03%
2022/09/29	1	21.80	1	21.85	21.75	0	14,197	0.00%
2022/09/28	3.7	21.72	7	21.79	21.70	-3.4	14,069	-0.02%
2022/09/27	5.9	21.80	15	21.79	21.80	-9.1	13,909	-0.07%
2022/09/26	19.3	21.95	24	21.98	21.90	-4.7	13,779	-0.03%
2022/09/23	3.1	22.10	0	0.00	22.10	3.1	13,858	0.02%
2022/09/22	10.4	22.08	2	22.15	22.05	8.4	14,166	0.06%
2022/09/21	20.2	22.36	0	0.00	22.25	20.2	13,819	0.15%
2022/09/20	1	22.50	0	0.00	22.70	1	13,482	0.01%
2022/09/19	1	22.40	0	0.00	22.60	1	13,130	0.01%
2022/09/16	16	22.44	3	22.47	22.50	13	12,936	0.10%
2022/09/15	0	0.00	12	22.94	22.80	-12	12,394	-0.10%
2022/09/14	19.1	22.65	0	0.00	22.55	19.1	12,235	0.16%
2022/09/13	1.2	23.00	18	23.07	23.15	-16.8	12,225	-0.14%
2022/09/12	0	0.00	17	23.04	23.00	-17	12,357	-0.14%
2022/09/08	7	22.57	5	22.90	23.00	2	12,637	0.02%
2022/09/07	6	22.34	0.1	22.55	22.45	6	12,564	0.05%
2022/09/06	2	22.55	2	22.75	22.75	0	12,502	0.00%
2022/09/02	21	22.54	10	22.68	22.40	11	12,609	0.09%
2022/09/01	15	22.58	0	0.00	22.65	15	12,518	0.12%
2022/08/31	10	22.74	0	0.00	22.75	10	12,353	0.08%
2022/08/30	2	22.68	0	0.00	22.70	2	12,297	0.02%
2022/08/29	16.1	22.71	19	22.70	22.65	-2.9	12,292	-0.02%
2022/08/26	0	0.00	10	23.15	23.00	-10	12,167	-0.08%
2022/08/25	0	0.00	2	23.08	23.15	-2	12,192	-0.02%
2022/08/24	0	0.00	5.5	22.91	22.95	-5.5	12,345	-0.04%
2022/08/23	35.3	22.91	3	23.01	22.90	32.3	12,858	0.25%
2022/08/22	3	22.90	11	23.03	23.15	-8	12,917	-0.06%
2022/08/19	2	22.88	9.1	22.85	22.90	-7.1	12,878	-0.06%
2022/08/18	56.1	22.75	2.4	22.65	22.75	53.6	12,949	0.41%
2022/08/17	5	22.51	0	0.00	22.60	5	13,083	0.04%
2022/08/16	3	22.37	3	22.43	22.50	0	13,170	0.00%
2022/08/15	56.2	22.44	88	22.68	22.45	-31.8	13,258	-0.24%
2022/08/12	2	23.00	1	23.00	23.05	1	12,964	0.01%
2022/08/11	2	23.20	10	23.22	23.25	-8	13,032	-0.06%
2022/08/10	3.1	22.97	6	23.13	23.00	-2.9	13,266	-0.02%
2022/08/09	4	23.06	0	0.00	23.10	4	13,341	0.03%
2022/08/08	1.2	22.98	3	23.03	23.10	-1.8	13,627	-0.01%
2022/08/05	2	22.95	1	23.10	22.95	1	13,998	0.01%
2022/08/04	3.1	23.03	1	23.15	22.85	2.1	14,223	0.01%
2022/08/03	1.1	22.91	27	23.06	23.10	-25.9	14,339	-0.18%
2022/08/02	0.1	22.95	13	23.02	22.95	-12.9	14,540	-0.09%
2022/08/01	0	0.00	9	23.00	23.10	-9	14,559	-0.06%
2022/07/29	11.1	22.83	1	22.75	22.80	10.1	14,703	0.07%
2022/07/28	5	22.95	17	23.01	23.05	-12	14,760	-0.08%
2022/07/27	0	0.00	25	22.85	22.95	-25	14,909	-0.17%
2022/07/26	7	22.58	0	0.00	22.60	7	14,942	0.05%
2022/07/25	2	22.58	21	22.83	22.80	-19	15,025	-0.13%
2022/07/22	0	0.00	14	22.60	22.70	-14	15,281	-0.09%
2022/07/21	6	22.23	25.1	22.30	22.40	-19.1	15,449	-0.12%
2022/07/20	10	22.03	2.1	22.15	22.10	8	15,553	0.05%
2022/07/19	16.1	21.70	1.2	21.76	21.95	14.9	15,823	0.09%
2022/07/18	10.1	21.75	1.2	21.96	21.90	8.8	16,960	0.05%
2022/07/15	8	21.92	6	21.92	21.85	2	17,240	0.01%
2022/07/14	4	22.05	0.3	22.25	22.00	3.7	17,639	0.02%
2022/07/13	4	22.10	105	22.16	22.25	-101	17,912	-0.56%	大賣/
2022/07/12	13	21.57	19	21.68	21.85	-6	18,063	-0.03%
2022/07/11	15	21.92	22	22.00	21.90	-7	18,099	-0.04%
2022/07/08	5.4	21.91	2.5	22.00	21.90	2.9	18,279	0.02%
2022/07/07	2	21.58	13	21.63	21.65	-11	18,463	-0.06%
2022/07/06	17.8	21.71	46	21.67	21.40	-28.2	18,669	-0.15%
2022/07/05	10.6	22.11	6	22.23	22.15	4.6	18,745	0.02%
2022/07/04	0.7	22.33	11	22.32	22.30	-10.3	18,905	-0.05%
2022/07/01	14	22.30	7.8	22.44	22.40	6.2	19,240	0.03%
2022/06/30	21	22.74	1	22.65	22.75	20	19,139	0.10%
2022/06/29	0.1	22.65	43	22.63	22.55	-43	18,902	-0.23%
2022/06/28	2	22.65	0	0.00	22.90	2	18,949	0.01%
2022/06/27	1	22.80	14	22.91	22.80	-13	18,957	-0.07%
2022/06/24	10.1	22.60	26	22.75	22.75	-15.9	18,983	-0.08%
2022/06/23	0	0.00	13	22.79	22.85	-13	19,001	-0.07%
2022/06/22	0.1	22.74	28	22.89	22.70	-27.9	18,963	-0.15%
2022/06/21	6	22.90	127	22.83	22.95	-121	18,967	-0.64%	大賣/鉅額交易
2022/06/20	25	22.19	0	0.00	22.35	25	18,967	0.13%
2022/06/17	46.3	22.54	62	22.55	22.55	-15.7	18,913	-0.08%
2022/06/16	1	22.80	3	22.85	22.75	-2	18,705	-0.01%
2022/06/15	5	22.98	7.3	22.95	22.85	-2.3	18,990	-0.01%
2022/06/14	25.2	22.83	0	0.00	22.80	25.2	19,329	0.13%
2022/06/13	22	22.78	38	22.99	23.00	-16	20,222	-0.08%
2022/06/10	18.7	22.91	7	23.00	23.00	11.7	20,165	0.06%
2022/06/09	2	23.03	11	23.07	23.00	-9	20,190	-0.04%
2022/06/08	0	0.00	6	23.18	23.20	-6	20,185	-0.03%
2022/06/07	2	23.03	2	23.03	23.00	0	20,200	0.00%
2022/06/06	2.3	23.03	2	23.15	23.20	0.3	20,134	0.00%
2022/06/02	19	22.95	5	23.14	23.10	14	20,300	0.07%
2022/06/01	7	23.07	20	23.22	23.05	-13	20,525	-0.06%
2022/05/31	5	22.95	14	23.00	23.00	-9	20,364	-0.04%
2022/05/30	8.1	22.93	8	22.93	22.95	0.1	19,828	0.00%
2022/05/27	1	22.70	9.2	22.73	22.80	-8.2	19,772	-0.04%
2022/05/26	23	22.59	2	22.63	22.50	21	19,786	0.11%
2022/05/25	2	22.25	13	22.57	22.60	-11	19,846	-0.06%
2022/05/24	11	22.25	15	22.33	22.20	-4	19,892	-0.02%
2022/05/23	24.2	22.33	4	22.30	22.20	20.2	19,825	0.10%
2022/05/20	48.2	22.72	8	22.66	22.60	40.2	19,757	0.20%
2022/05/19	6.1	22.94	45.2	22.82	22.90	-39.1	19,647	-0.20%
2022/05/18	34.1	22.85	52	23.00	23.05	-17.9	19,607	-0.09%
2022/05/17	0	0.00	17.3	22.91	22.90	-17.3	19,367	-0.09%
2022/05/16	2	22.53	11.1	22.81	23.00	-9.1	19,276	-0.05%
2022/05/13	30.6	22.39	11	22.50	22.90	19.6	19,087	0.10%
2022/05/12	5	22.80	57	22.80	23.00	-52	18,806	-0.28%
2022/05/11	21.2	22.88	0	0.00	23.00	21.2	18,636	0.11%
2022/05/10	2	22.63	27.6	22.85	23.05	-25.6	18,654	-0.14%
2022/05/09	22	22.50	43.1	22.57	22.65	-21.1	18,542	-0.11%
2022/05/06	8	22.54	10	22.64	22.60	-2	18,525	-0.01%
2022/05/05	22.3	22.73	1	22.50	22.55	21.3	18,546	0.11%
2022/05/04	3.1	22.62	27.2	22.43	22.65	-24.1	18,562	-0.13%
2022/05/03	17.6	22.11	4	22.05	22.10	13.6	18,536	0.07%
2022/04/29	9	22.16	18	22.25	22.25	-9	18,661	-0.05%
2022/04/28	31.8	21.84	33	21.88	22.00	-1.2	18,851	-0.01%
2022/04/27	88.6	22.04	9	22.12	22.10	79.6	18,641	0.43%
2022/04/26	27.3	22.40	34.6	22.58	22.60	-7.3	18,406	-0.04%
2022/04/25	66.9	22.25	9.5	22.22	22.20	57.4	18,360	0.31%
2022/04/22	321.6	22.91	9.9	22.84	22.80	311.6	17,961	1.74%	大買/鉅額交易
2022/04/21	88.6	25.39	178	25.38	25.40	-89.4	16,765	-0.53%	大賣/
2022/04/20	51.3	25.21	24	25.38	25.20	27.3	16,338	0.17%
2022/04/19	67.1	25.34	1	25.30	25.20	66.1	16,006	0.41%
2022/04/18	85.2	25.37	11	25.40	25.40	74.2	15,785	0.47%
2022/04/15	44	25.30	1.1	25.45	25.45	42.9	15,557	0.28%
2022/04/14	13.1	25.49	0	0.00	25.40	13.1	15,513	0.08%
2022/04/13	37.1	25.49	2	25.40	25.70	35.1	15,426	0.23%
2022/04/12	54.6	25.44	4	25.44	25.35	50.6	15,428	0.33%
2022/04/11	122.3	25.74	10	25.85	25.65	112.3	15,208	0.74%	大買/鉅額交易
2022/04/08	33.1	26.10	6	26.16	26.15	27.1	14,879	0.18%
2022/04/07	50	26.43	8	26.24	26.05	42	14,650	0.29%
2022/04/06	11.2	26.64	1.3	26.70	26.90	9.9	14,276	0.07%
2022/04/01	18.1	26.69	6	26.81	26.90	12.1	14,110	0.09%
2022/03/31	11	26.82	0	0.00	26.80	11	14,020	0.08%
2022/03/30	1	27.00	7	26.99	26.90	-6	13,893	-0.04%
2022/03/29	8.4	27.02	14.1	26.98	26.95	-5.7	14,007	-0.04%
2022/03/28	3	27.07	25.2	27.04	27.20	-22.2	14,061	-0.16%
2022/03/25	2.1	26.90	24	26.95	27.00	-21.9	14,183	-0.15%
2022/03/24	1	26.80	18	26.75	26.90	-17	14,299	-0.12%
2022/03/23	20	26.82	16	26.75	26.75	4	14,477	0.03%
2022/03/22	5	26.70	8	26.77	27.00	-3	14,460	-0.02%
2022/03/21	37	26.86	5	26.80	26.80	32	14,428	0.22%
2022/03/18	13	26.92	52.2	26.94	27.00	-39.2	14,336	-0.27%
2022/03/17	13.1	26.84	63.3	26.80	26.80	-50.3	14,138	-0.36%
2022/03/16	57	26.75	102.1	26.75	27.00	-45.1	14,342	-0.31%	大賣/
2022/03/15	5.2	25.71	3	25.78	25.80	2.2	13,601	0.02%
2022/03/14	5	25.86	8	25.90	25.90	-3	13,626	-0.02%
2022/03/11	8.5	25.75	13.5	25.77	25.85	-5	13,620	-0.04%
2022/03/10	3	25.55	7	25.61	25.70	-4	13,782	-0.03%
2022/03/09	2.1	25.10	39	25.17	25.30	-36.9	13,886	-0.27%
2022/03/08	37	25.02	40	25.12	25.10	-3	13,954	-0.02%
2022/03/07	13.3	25.09	14	25.11	25.35	-0.7	13,844	0.00%
2022/03/04	19	25.72	0	0.00	25.70	19	14,002	0.14%
2022/03/03	7.1	25.86	8	25.96	25.95	-0.9	14,031	-0.01%
2022/03/02	1.7	25.69	15	25.78	25.75	-13.3	14,040	-0.09%
2022/03/01	1.1	25.70	33.3	25.66	25.80	-32.2	13,999	-0.23%
2022/02/25	13.2	25.29	9.3	25.45	25.40	4	13,959	0.03%
2022/02/24	12.2	25.57	49	25.42	25.50	-36.8	13,889	-0.27%
2022/02/23	26.2	25.78	4	25.78	25.85	22.2	13,790	0.16%
2022/02/22	7.1	25.49	8	25.63	25.85	-0.9	13,908	-0.01%
2022/02/21	0.2	25.68	6	25.59	25.65	-5.8	13,934	-0.04%
2022/02/18	3	25.63	2	25.72	25.75	1	14,037	0.01%
2022/02/17	1	25.35	7	25.44	25.50	-6	14,139	-0.04%
2022/02/16	4	25.34	6.3	25.30	25.35	-2.3	14,317	-0.02%
2022/02/15	17	25.26	15	25.26	25.25	2	14,661	0.01%
2022/02/14	10	25.44	8.4	25.49	25.50	1.6	14,562	0.01%
2022/02/11	4	25.63	4	25.79	25.75	0	14,683	0.00%
2022/02/10	16.1	25.59	5	25.61	25.70	11.1	14,630	0.08%
2022/02/09	4	25.51	7.1	25.67	25.80	-3	14,471	-0.02%
2022/02/08	15	25.39	2	25.55	25.55	13	14,365	0.09%
2022/02/07	3.2	25.11	2	25.10	25.15	1.2	14,350	0.01%
2022/01/26	13.1	25.24	16	25.25	25.20	-2.9	14,168	-0.02%
2022/01/25	6.2	25.13	23	25.14	25.25	-16.8	14,108	-0.12%
2022/01/24	8	25.18	25	25.18	25.45	-17	14,016	-0.12%
2022/01/21	15.2	25.05	36	25.11	25.45	-20.8	13,937	-0.15%
2022/01/20	3.1	25.37	15	25.37	25.45	-11.9	13,623	-0.09%
2022/01/19	3	25.37	9	25.39	25.45	-6	13,645	-0.04%
2022/01/18	8	25.57	39	25.51	25.45	-31	13,570	-0.23%
2022/01/17	3	25.20	36	25.11	25.30	-33	13,371	-0.25%
2022/01/14	7	25.05	16.2	25.02	25.15	-9.2	13,448	-0.07%
2022/01/13	5	24.93	25	24.99	25.00	-20	13,383	-0.15%
2022/01/12	31	24.85	16	24.98	24.90	15	13,374	0.11%
2022/01/11	13	24.91	5	24.90	25.00	8	13,316	0.06%
2022/01/10	12	24.72	35.7	24.82	24.85	-23.7	13,251	-0.18%
2022/01/07	16	24.65	23	24.72	24.75	-7	13,251	-0.05%
2022/01/06	54	24.55	41.6	24.53	24.65	12.5	13,149	0.09%
2022/01/05	10	24.50	46	24.48	24.55	-36	13,282	-0.27%
2022/01/04	21	24.27	18.1	24.34	24.35	3	13,433	0.02%
2022/01/03	3.6	24.21	27	24.21	24.30	-23.4	13,452	-0.17%
2021/12/30	10.1	24.12	16	24.20	24.20	-5.9	13,610	-0.04%
2021/12/29	17	24.21	3	24.22	24.25	14	13,801	0.10%
2021/12/28	6	24.09	14.1	24.15	24.20	-8.1	13,908	-0.06%
2021/12/27	9	24.08	6	24.09	24.15	3	14,016	0.02%
2021/12/24	15	23.94	15	24.02	24.05	0	14,162	0.00%
2021/12/23	32	23.85	3	23.92	23.80	29	14,345	0.20%
2021/12/22	22	23.85	26	23.87	24.00	-4	14,331	-0.03%
2021/12/21	11	23.90	14	23.94	23.85	-3	14,301	-0.02%
2021/12/20	2.5	23.98	3	23.95	23.90	-0.5	14,237	0.00%
2021/12/17	18	24.06	10	24.09	24.00	8	14,247	0.06%
2021/12/16	20.9	24.01	6.3	24.07	24.00	14.7	14,259	0.10%
2021/12/15	20	23.79	6	23.84	23.75	14	14,593	0.10%
2021/12/14	12.2	23.81	12	23.80	23.85	0.2	14,837	0.00%
2021/12/13	36.4	24.19	1.1	24.06	24.05	35.3	14,932	0.24%
2021/12/10	81	24.41	139.3	24.42	24.30	-58.3	15,016	-0.39%	大賣/
2021/12/09	4	23.74	9	23.88	24.00	-5	14,564	-0.03%
2021/12/08	18	23.78	2	23.70	23.60	16	14,393	0.11%
2021/12/07	10	23.71	0	0.00	23.75	10	14,292	0.07%
2021/12/06	14.3	23.37	19	23.77	23.85	-4.7	14,248	-0.03%
2021/12/03	17	23.36	4	23.35	23.30	13	14,120	0.09%
2021/12/02	22	23.43	0.3	23.45	23.35	21.7	14,198	0.15%
2021/12/01	7	23.29	8	23.38	23.45	-1	14,217	-0.01%
2021/11/30	53	23.48	5.1	23.35	23.15	47.9	14,157	0.34%
2021/11/29	11.1	23.36	37	23.32	23.35	-26	13,775	-0.19%
2021/11/26	27	23.44	1	23.35	23.40	26	13,747	0.19%
2021/11/25	23.1	23.64	3	23.65	23.60	20.1	13,801	0.15%
2021/11/24	19	23.61	0.5	23.75	23.75	18.5	13,816	0.13%
2021/11/23	30.1	23.34	2	23.45	23.55	28.1	13,803	0.20%
2021/11/22	46	23.48	1	23.45	23.55	45	13,715	0.33%
2021/11/19	50.2	23.51	13	23.46	23.55	37.2	13,665	0.27%
2021/11/18	36.1	23.59	5	23.65	23.60	31.1	13,652	0.23%
2021/11/17	52	23.64	2	23.60	23.75	50	13,573	0.37%
2021/11/16	16.1	23.66	10	23.66	23.70	6.1	13,647	0.04%
2021/11/15	32.6	23.65	19	23.64	23.70	13.6	13,673	0.10%
2021/11/12	69.1	23.91	60	24.00	23.90	9.1	13,587	0.07%
2021/11/11	5.1	24.02	11	24.05	24.10	-5.9	13,693	-0.04%
2021/11/10	38.7	24.05	35	24.05	24.15	3.7	13,861	0.03%
2021/11/09	0	24.35	1	24.25	24.35	-1	13,777	-0.01%
2021/11/08	14.1	24.23	7.1	24.31	24.40	7	13,820	0.05%
2021/11/05	9	24.23	10	24.30	24.35	-1	13,925	-0.01%
2021/11/04	9.1	24.36	15	24.38	24.30	-5.9	14,145	-0.04%
2021/11/03	8	24.39	19	24.50	24.55	-11	14,093	-0.08%
2021/11/02	3	24.22	2.6	24.37	24.20	0.4	14,152	0.00%
2021/11/01	4.1	24.16	2	24.30	24.20	2.1	14,143	0.01%
2021/10/29	27.1	24.51	4.5	24.47	24.45	22.6	14,135	0.16%
2021/10/28	4	24.79	10.1	24.74	24.85	-6.1	14,038	-0.04%
2021/10/27	9.2	24.73	9	24.71	24.80	0.2	14,068	0.00%
2021/10/26	21	24.56	25	24.58	24.60	-4	14,283	-0.03%
2021/10/25	7	24.41	7	24.49	24.45	0	14,277	0.00%
2021/10/22	0	0.00	44	24.25	24.30	-44	14,325	-0.31%
2021/10/21	7.7	24.11	6.5	24.11	24.00	1.2	14,203	0.01%
2021/10/20	3	23.97	10	23.99	23.90	-7	14,157	-0.05%
2021/10/19	7.1	23.92	24	24.01	23.90	-17	14,188	-0.12%
2021/10/18	8.3	24.13	0	0.00	24.05	8.3	14,411	0.06%
2021/10/15	14.1	24.00	2	24.10	24.05	12.1	14,547	0.08%
2021/10/14	7.9	24.14	1.3	24.23	24.15	6.6	14,556	0.05%
2021/10/13	4	24.15	47.2	24.27	24.10	-43.2	14,681	-0.29%
2021/10/12	31	24.12	23.1	24.23	24.10	7.9	14,657	0.05%
2021/10/08	2	24.10	6	24.12	24.15	-4	14,498	-0.03%
2021/10/07	1.4	24.14	18	24.18	24.15	-16.6	14,633	-0.11%
2021/10/06	4	23.63	57	23.78	23.90	-53	14,678	-0.36%
2021/10/05	7	23.39	38.3	23.43	23.40	-31.3	14,554	-0.22%
2021/10/04	6	23.59	5	23.59	23.60	1	14,670	0.01%
2021/10/01	12.1	23.36	33.2	23.41	23.60	-21.1	14,639	-0.14%
2021/09/30	17	23.70	4	23.64	23.60	13	14,627	0.09%
2021/09/29	7.1	23.63	69.4	23.61	23.85	-62.3	14,576	-0.43%
2021/09/28	11	23.96	16	23.98	24.00	-5	14,479	-0.03%
2021/09/27	3	24.22	10.1	24.23	24.30	-7.1	14,433	-0.05%
2021/09/24	12	24.12	7.3	24.10	24.15	4.7	14,547	0.03%
2021/09/23	20	24.14	37.2	24.07	24.00	-17.2	14,687	-0.12%
2021/09/22	11.1	23.48	92	23.80	24.05	-80.9	14,591	-0.55%
2021/09/17	15	23.63	7	23.70	23.50	8	14,235	0.06%
2021/09/16	23.1	23.49	22	23.49	23.60	1.1	14,007	0.01%
2021/09/15	31	23.36	39	23.28	23.40	-8	14,018	-0.06%
2021/09/14	6.1	23.02	11	23.13	23.10	-5	14,051	-0.04%
2021/09/13	23	22.86	41	22.85	22.90	-18	14,292	-0.13%
2021/09/10	13	22.76	9	22.79	22.80	4	14,456	0.03%
2021/09/09	11.1	22.71	1	22.85	22.65	10.1	14,787	0.07%
2021/09/08	7	22.90	3	22.77	22.80	4	15,007	0.03%
2021/09/07	55.1	22.84	67	22.88	23.00	-12	15,172	-0.08%
2021/09/06	4.1	22.77	6	22.74	22.65	-1.9	15,204	-0.01%
2021/09/03	7	22.76	16	22.75	22.80	-9	15,320	-0.06%
2021/09/02	25	22.76	407	22.70	22.55	-382	15,551	-2.46%	大賣/鉅額交易
2021/09/01	7	22.71	14	22.83	22.85	-7	15,757	-0.04%
2021/08/31	9.3	22.69	18	22.77	22.90	-8.8	15,853	-0.06%
2021/08/30	3	22.55	6	22.62	22.70	-3	15,925	-0.02%
2021/08/27	1.1	22.59	13.1	22.54	22.60	-12	15,977	-0.08%
2021/08/26	9.1	22.38	5	22.40	22.45	4.1	16,008	0.03%
2021/08/25	8.1	22.47	11	22.50	22.55	-2.9	16,117	-0.02%
2021/08/24	18.2	22.50	38	22.55	22.55	-19.9	16,090	-0.12%
2021/08/23	20.1	22.47	23	22.44	22.35	-3	16,045	-0.02%
2021/08/20	23.2	22.43	9	22.47	22.35	14.2	16,081	0.09%
2021/08/19	11.1	22.15	16	22.24	22.30	-4.9	16,144	-0.03%
2021/08/18	17	22.21	85	22.29	22.30	-68	15,964	-0.43%
2021/08/17	419	22.29	68.1	22.03	22.30	351	15,900	2.21%	大買/鉅額交易
2021/08/16	5	21.73	38	21.71	21.70	-33	15,513	-0.21%
2021/08/13	53	21.58	0.1	21.60	21.65	52.9	16,457	0.32%
2021/08/12	25.1	21.51	21	21.61	21.55	4.1	16,734	0.02%
2021/08/11	12	21.74	9	21.76	21.80	3	16,849	0.02%
2021/08/10	5.5	21.76	142	21.78	21.85	-136.5	17,030	-0.80%	大賣/鉅額交易
2021/08/09	17.1	21.37	4	21.35	21.40	13.1	17,094	0.08%
2021/08/06	8	21.48	14	21.48	21.45	-6	17,339	-0.03%
2021/08/05	17.1	21.49	6	21.43	21.55	11.1	17,850	0.06%
2021/08/04	11.8	21.44	0	0.00	21.45	11.8	18,453	0.06%
2021/08/03	59.1	21.45	1	21.50	21.55	58.1	18,878	0.31%
2021/08/02	16	21.55	2	21.60	21.60	14	19,120	0.07%
2021/07/30	82.8	21.48	143	21.49	21.60	-60.2	19,314	-0.31%	大賣/
2021/07/29	11.1	21.68	0	0.00	21.70	11.1	19,327	0.06%
2021/07/28	89.2	21.63	85	21.72	21.75	4.2	19,507	0.02%
2021/07/27	17.1	21.83	15	21.78	21.85	2.1	19,971	0.01%
2021/07/26	7.1	21.86	5	21.93	21.85	2.1	20,249	0.01%
2021/07/23	17	21.88	4	21.85	21.90	13	20,511	0.06%
2021/07/22	86.9	21.86	44	21.99	22.00	42.9	20,972	0.20%
2021/07/21	182.1	22.01	1.3	22.01	22.00	180.9	21,041	0.86%	大買/鉅額交易
2021/07/20	26.2	21.98	5	21.99	22.05	21.2	21,251	0.10%
2021/07/19	95	22.05	1	22.10	22.05	94	22,468	0.42%
2021/07/16	71	22.07	20	22.15	22.15	51	23,230	0.22%
2021/07/15	41.1	22.10	4	22.10	22.15	37.1	23,471	0.16%
2021/07/14	24	22.14	3	22.25	22.20	21	23,724	0.09%
2021/07/13	5	22.11	2.3	22.18	22.20	2.7	23,976	0.01%
2021/07/12	6.2	22.15	1	22.15	22.10	5.2	24,047	0.02%
2021/07/09	32.1	22.03	1	22.10	22.10	31.1	24,178	0.13%
2021/07/08	5	22.25	17	22.35	22.30	-12	24,248	-0.05%
2021/07/07	74	22.21	11	22.31	22.30	63	24,722	0.25%
2021/07/06	11	22.28	11.2	22.41	22.45	-0.2	24,891	0.00%
2021/07/05	5.1	22.19	33	22.20	22.25	-27.9	25,062	-0.11%
2021/07/02	12.1	22.08	12	22.10	22.05	0.1	25,366	0.00%
2021/07/01	54.1	22.09	1.1	22.33	22.00	52.9	25,664	0.21%
2021/06/30	11	22.44	121	22.37	22.35	-110	25,955	-0.42%	大賣/鉅額交易
2021/06/29	11	22.06	1	22.10	22.05	10	26,300	0.04%
2021/06/28	66.1	22.04	317.3	22.05	22.00	-251.2	27,021	-0.93%	大賣/鉅額交易
2021/06/25	68.3	22.15	0	0.00	22.05	68.3	28,652	0.24%
2021/06/24	12.4	22.11	1	22.15	22.10	11.4	29,580	0.04%
2021/06/23	83	22.10	19	22.15	22.10	64	29,494	0.22%
2021/06/22	69.2	22.34	59	22.54	22.30	10.2	29,422	0.03%
2021/06/21	29	22.72	6	22.75	22.60	23	29,223	0.08%
2021/06/18	8	22.96	8	23.09	23.05	0	29,234	0.00%
2021/06/17	11.5	22.81	3	22.80	23.05	8.5	29,140	0.03%
2021/06/16	7.2	22.68	33	22.74	23.00	-25.8	29,508	-0.09%
2021/06/15	69	22.46	49	22.49	22.50	20	29,564	0.07%
2021/06/11	5.5	22.74	15	22.73	22.65	-9.5	29,429	-0.03%
2021/06/10	23.1	22.64	44	22.64	22.85	-20.9	29,604	-0.07%
2021/06/09	7.2	22.92	3	23.03	22.95	4.2	29,422	0.01%
2021/06/08	25	23.08	1	23.05	23.15	24	29,258	0.08%
2021/06/07	4.1	23.04	11	23.07	23.05	-6.9	29,400	-0.02%
2021/06/04	4	23.20	6	23.21	23.20	-2	29,270	-0.01%
2021/06/03	14	23.20	62	23.26	23.40	-48	29,369	-0.16%
2021/06/02	92	23.16	11	23.17	23.10	81	29,417	0.28%
2021/06/01	4	23.45	10	23.50	23.45	-6	29,497	-0.02%
2021/05/31	3	23.28	16	23.42	23.45	-13	29,720	-0.04%
2021/05/28	7.1	23.34	4	23.30	23.30	3.1	29,823	0.01%
2021/05/27	8	23.11	8.5	23.36	23.40	-0.5	30,018	0.00%
2021/05/26	291	23.30	13	23.30	23.30	278	30,132	0.92%	大買/鉅額交易
2021/05/25	51	23.35	35.1	23.38	23.35	15.9	30,387	0.05%
2021/05/24	1.1	23.20	5	23.28	23.30	-4	30,466	-0.01%
2021/05/21	138.1	23.87	161	25.27	23.30	-22.9	30,619	-0.07%	大買/大賣/
2021/05/20	52	23.44	10	23.33	23.15	42	29,730	0.14%
2021/05/19	24.1	22.79	26	22.75	22.80	-2	29,611	-0.01%
2021/05/18	60	22.42	21	22.53	22.90	39	29,662	0.13%
2021/05/17	19.2	21.93	53	21.96	21.90	-33.8	29,711	-0.11%
2021/05/14	89	22.90	27	22.64	22.70	62	29,477	0.21%
2021/05/13	25.1	22.74	37	22.30	22.95	-11.9	29,414	-0.04%
2021/05/12	94	22.64	47	22.48	22.35	47	28,977	0.16%
2021/05/11	40	23.67	40	23.58	23.50	0	28,510	0.00%
2021/05/10	20	24.11	108	24.10	24.30	-88	28,151	-0.31%	大賣/
2021/05/07	7	24.18	9	24.26	24.55	-2	28,250	-0.01%
2021/05/06	5	24.44	46	24.33	24.30	-41	28,595	-0.14%
2021/05/05	15.5	23.77	29.5	23.89	23.90	-14	28,795	-0.05%
2021/05/04	71.6	23.61	60.2	23.64	23.50	11.4	28,742	0.04%
2021/05/03	63.6	24.48	21	24.50	24.35	42.6	28,422	0.15%
2021/04/29	38	24.92	6	25.02	25.00	32	28,268	0.11%
2021/04/28	71.1	24.96	24	25.14	24.90	47.1	28,069	0.17%
2021/04/27	35.6	24.61	45	24.64	24.65	-9.4	28,040	-0.03%
2021/04/26	82.1	24.74	4.1	24.70	24.75	78	27,948	0.28%
2021/04/23	292.3	24.70	63.7	24.66	24.80	228.6	27,869	0.82%	大買/鉅額交易
2021/04/22	155.1	27.51	112	27.77	27.40	43.1	27,381	0.16%	大買/大賣/
2021/04/21	25	27.68	19	27.64	27.80	6	26,955	0.02%
2021/04/20	20.6	27.76	1	27.75	27.75	19.6	26,708	0.07%
2021/04/19	29	27.60	34.5	27.59	27.55	-5.5	26,542	-0.02%
2021/04/16	15	27.04	16.6	27.10	27.15	-1.6	26,408	-0.01%
2021/04/15	16.5	26.77	2	26.80	26.70	14.5	26,404	0.05%
2021/04/14	35	26.78	34	26.75	26.70	1	26,325	0.00%
2021/04/13	46	27.01	24	26.93	26.80	22	26,419	0.08%
2021/04/12	15.3	27.27	6	27.28	27.20	9.3	26,390	0.04%
2021/04/09	3	27.15	22	27.21	27.20	-19	26,267	-0.07%
2021/04/08	21	27.19	66	27.23	27.15	-45	26,006	-0.17%
2021/04/07	13	27.06	27	27.03	27.10	-14	25,692	-0.05%
2021/04/06	39.3	27.17	19	27.25	27.05	20.3	25,436	0.08%
2021/04/01	32	26.91	86	27.05	27.25	-54	24,961	-0.22%
2021/03/31	95.2	27.00	27.9	27.03	26.70	67.3	24,340	0.28%
2021/03/30	268.2	26.62	346	26.56	27.00	-77.8	23,516	-0.33%	大買/大賣/
2021/03/29	506	26.08	473.5	26.05	26.10	32.5	21,800	0.15%	大買/大賣/
2021/03/26	11.4	23.71	3	23.67	23.75	8.4	20,833	0.04%
2021/03/25	30	23.56	3	23.62	23.70	27	20,876	0.13%
2021/03/24	13	23.95	17.3	23.85	23.95	-4.3	20,905	-0.02%
2021/03/23	3	23.85	7	23.84	24.00	-4	20,979	-0.02%
2021/03/22	16.1	23.65	9.4	23.63	23.65	6.7	21,013	0.03%
2021/03/19	13	23.83	45	24.04	23.85	-32	20,917	-0.15%
2021/03/18	7	23.59	20	23.75	23.70	-13	20,499	-0.06%
2021/03/17	12	23.22	313	23.25	23.30	-301	20,434	-1.47%	大賣/鉅額交易
2021/03/16	3	23.32	77	23.30	23.30	-74	20,650	-0.36%
2021/03/15	22	22.75	7	22.80	22.95	15	20,508	0.07%
2021/03/12	4	22.85	23.9	22.85	22.90	-19.9	21,108	-0.09%
2021/03/11	2	22.85	42	22.93	22.95	-40	21,545	-0.19%
2021/03/10	3	22.75	9	22.71	22.70	-6	21,436	-0.03%
2021/03/09	3	22.50	46	22.66	22.70	-43	21,439	-0.20%
2021/03/08	14	22.36	112	22.45	22.40	-98	21,301	-0.46%	大賣/
2021/03/05	27	21.96	21	22.25	22.40	6	21,213	0.03%
2021/03/04	14	22.26	8.1	22.28	22.20	5.9	21,379	0.03%
2021/03/03	4.2	22.35	22	22.45	22.60	-17.8	21,278	-0.08%
2021/03/02	6	22.28	82	22.45	22.20	-76	21,078	-0.36%
2021/02/26	31	22.13	28	22.03	22.20	3	20,763	0.01%
2021/02/25	72.6	22.09	55.4	22.13	22.30	17.1	20,441	0.08%
2021/02/24	29.2	21.91	101.1	21.87	21.90	-71.9	20,294	-0.35%	大賣/
2021/02/23	24.1	21.70	4	21.80	21.75	20.1	20,153	0.10%
2021/02/22	2	21.88	11	21.85	21.80	-9	19,945	-0.05%
2021/02/19	67	21.82	31	21.78	21.85	36	19,837	0.18%
2021/02/18	24	21.74	20.1	21.83	21.90	3.9	19,673	0.02%
2021/02/17	20.1	21.84	12	22.05	21.75	8.1	19,633	0.04%
2021/02/05	11	21.84	11	21.90	21.90	0	19,297	0.00%
2021/02/04	8.1	21.84	50.1	21.91	21.80	-42	19,223	-0.22%
2021/02/03	0.1	21.75	16.3	21.70	21.80	-16.2	19,168	-0.08%
2021/02/02	39.8	21.61	23	21.71	21.50	16.8	19,207	0.09%
2021/02/01	3	21.42	57.7	21.39	21.35	-54.7	19,073	-0.29%
2021/01/29	41.4	21.79	19	21.79	21.45	22.4	18,945	0.12%
2021/01/28	34	22.02	122.1	22.11	22.15	-88.1	18,567	-0.47%	大賣/
2021/01/27	50.1	21.90	26.2	21.96	21.80	23.9	17,970	0.13%
2021/01/26	35.1	21.42	13.1	21.50	21.40	22	17,454	0.13%
2021/01/25	7	21.34	24	21.34	21.40	-17	17,231	-0.10%
2021/01/22	37.1	21.03	21.4	21.11	21.30	15.8	17,126	0.09%
2021/01/21	7.6	20.87	83	20.94	20.80	-75.4	17,116	-0.44%
2021/01/20	89.4	20.91	91	21.24	20.80	-1.6	17,063	-0.01%
2021/01/19	41.5	21.67	8	21.84	21.50	33.5	16,553	0.20%
2021/01/18	127	21.63	18	21.61	21.55	109	16,285	0.67%	大買/鉅額交易
2021/01/15	124	22.53	181	22.57	22.25	-57	15,964	-0.36%	大買/大賣/
2021/01/14	15	22.06	170	22.11	22.25	-155	15,247	-1.02%	大賣/鉅額交易
2021/01/13	342	21.76	15	21.87	21.80	327	14,793	2.21%	大買/鉅額交易
2021/01/12	79	21.72	26	21.80	21.65	53	14,595	0.36%
2021/01/11	20	21.66	381	21.78	21.80	-361	14,313	-2.52%	大賣/鉅額交易
2021/01/08	16	21.11	27.5	21.19	21.50	-11.5	14,022	-0.08%
2021/01/07	1	21.30	9	21.11	21.00	-8	13,760	-0.06%
2021/01/06	118	21.34	34	21.44	21.05	84	13,606	0.62%	大買/
2021/01/05	92	21.46	188.5	21.37	21.55	-96.5	13,173	-0.73%	大賣/
2021/01/04	38	20.91	34	20.92	20.80	4	12,853	0.03%
2020/12/31	9	20.76	14	20.79	20.70	-5	12,794	-0.04%
2020/12/30	30	20.82	11	20.80	20.90	19	12,734	0.15%
2020/12/29	13	20.79	10	20.84	20.95	3	12,693	0.02%
2020/12/28	17	20.85	16	20.80	20.80	1	12,620	0.01%
2020/12/25	2.2	20.55	10	20.52	20.60	-7.8	12,638	-0.06%
2020/12/24	3	20.60	16	20.52	20.40	-13	12,651	-0.10%
2020/12/23	25	20.33	20	20.34	20.30	5	12,625	0.04%
2020/12/22	7	20.51	19.1	20.46	20.45	-12.1	12,649	-0.10%
2020/12/21	10	20.42	162	20.52	20.50	-152	12,678	-1.20%	大賣/鉅額交易
2020/12/18	21.1	20.83	90.1	20.76	20.70	-69	12,601	-0.55%
2020/12/17	1	20.85	55	20.89	21.00	-54	12,419	-0.43%
2020/12/16	17.1	20.68	66	20.72	20.85	-48.9	12,187	-0.40%
2020/12/15	2	20.55	18	20.56	20.50	-16	12,107	-0.13%
2020/12/14	58.1	20.70	25.1	20.74	20.60	33	11,954	0.28%
2020/12/11	171	20.58	53	20.43	20.45	118	11,827	1.00%	大買/鉅額交易
2020/12/10	29.3	20.57	43.6	20.53	20.50	-14.3	11,771	-0.12%
2020/12/09	44.1	20.35	18	20.36	20.50	26.1	11,429	0.23%
2020/12/08	84.1	20.37	86.1	20.43	20.35	-2	11,188	-0.02%
2020/12/07	39	19.86	100	19.98	20.10	-61	10,549	-0.58%
2020/12/04	5	19.52	10	19.57	19.55	-5	10,110	-0.05%
2020/12/03	24	19.38	14	19.40	19.45	10	9,979	0.10%
2020/12/02	6	19.39	50	19.40	19.35	-44	9,941	-0.44%
2020/12/01	34	19.21	8.5	19.29	19.30	25.5	9,993	0.26%
2020/11/30	132	19.14	76	19.26	19.30	56	10,289	0.54%	大買/
2020/11/27	68	19.31	3.5	19.26	19.25	64.5	10,617	0.61%
2020/11/26	1	19.45	4	19.50	19.55	-3	10,565	-0.03%
2020/11/25	6	19.56	2.2	19.55	19.55	3.8	10,762	0.04%
2020/11/24	5	19.65	11	19.68	19.60	-6	10,785	-0.06%
2020/11/23	2	19.70	38	19.65	19.70	-36	10,790	-0.33%
2020/11/20	2	19.50	22	19.51	19.55	-20	10,704	-0.19%
2020/11/19	2	19.50	3	19.52	19.50	-1	10,855	-0.01%
2020/11/18	12	19.50	35	19.50	19.55	-23	10,804	-0.21%
2020/11/17	0	0.00	26	19.49	19.40	-26	10,887	-0.24%
2020/11/16	12	19.32	74.5	19.35	19.40	-62.5	11,036	-0.57%
2020/11/13	27	19.10	11	19.14	19.10	16	10,936	0.15%
2020/11/12	6	19.11	8	19.10	19.10	-2	10,938	-0.02%
2020/11/11	5	19.11	97	19.18	19.35	-92	10,973	-0.84%
2020/11/10	10	18.92	139	19.01	19.10	-129	10,799	-1.19%	大賣/鉅額交易
2020/11/09	11	18.78	1	18.90	18.95	10	10,688	0.09%
2020/11/06	1	18.85	5	18.88	18.90	-4	10,631	-0.04%
2020/11/05	0	0.00	2	18.75	18.85	-2	10,731	-0.02%
2020/11/04	2	18.78	19	18.81	18.70	-17	10,895	-0.16%
2020/11/03	5	18.80	0	0.00	18.75	5	10,939	0.05%
2020/11/02	6	18.69	8	18.65	18.65	-2	11,041	-0.02%
2020/10/30	12.8	18.82	6	18.75	18.60	6.8	11,214	0.06%
2020/10/29	3	18.85	25	18.80	18.95	-22	11,114	-0.20%
2020/10/28	2	18.73	10	18.77	18.75	-8	11,010	-0.07%
2020/10/27	5	18.60	4.1	18.60	18.60	0.9	11,111	0.01%
2020/10/26	4	18.63	3	18.62	18.65	1	11,163	0.01%
2020/10/23	38	18.52	8	18.56	18.60	30	11,203	0.27%
2020/10/22	28	18.57	7	18.55	18.50	21	11,314	0.19%
2020/10/21	20	18.59	5	18.55	18.50	15	11,217	0.13%
2020/10/20	37	18.55	5	18.55	18.60	32	11,280	0.28%
2020/10/19	12	18.60	5	18.60	18.55	7	11,369	0.06%
2020/10/16	5	18.64	0	0.00	18.55	5	11,463	0.04%
2020/10/15	16	18.76	0.3	18.80	18.70	15.8	11,616	0.14%
2020/10/14	1	18.80	1	18.85	18.95	0	11,855	0.00%
2020/10/13	27	18.73	6.2	18.70	18.70	20.8	12,644	0.16%
2020/10/12	110	18.64	12.7	18.60	18.70	97.3	13,454	0.72%	大買/
2020/10/08	39	18.86	3	18.85	18.85	36	13,774	0.26%
2020/10/07	6	18.90	0	0.00	18.90	6	13,994	0.04%
2020/10/06	6	19.03	13	19.08	19.00	-7	14,320	-0.05%
2020/10/05	29	18.94	0.6	19.00	18.90	28.4	14,469	0.20%
2020/09/30	4	19.15	14	19.33	19.05	-10	14,696	-0.07%
2020/09/29	3	19.35	17	19.31	19.35	-14	14,990	-0.09%
2020/09/28	3	19.25	30	19.16	19.30	-27	15,118	-0.18%
2020/09/25	4	18.84	10	18.95	18.90	-6	15,290	-0.04%
2020/09/24	36	18.89	15	18.92	18.80	21	15,362	0.14%
2020/09/23	15	19.08	6	19.16	19.15	9	15,432	0.06%
2020/09/22	6	19.11	26	19.12	19.10	-20	15,484	-0.13%
2020/09/21	70.1	19.52	7	19.54	19.35	63.1	15,530	0.41%
2020/09/18	7.1	19.40	13	19.57	19.70	-5.9	15,606	-0.04%
2020/09/17	3.3	19.40	1	19.40	19.40	2.3	15,581	0.01%
2020/09/16	34	19.50	21	19.55	19.35	13	15,678	0.08%
2020/09/15	50.1	19.46	57.5	19.47	19.45	-7.4	15,849	-0.05%
2020/09/14	8	19.18	18	19.15	19.15	-10	15,963	-0.06%
2020/09/11	9	19.16	9	19.09	19.15	0	16,078	0.00%
2020/09/10	13	19.08	16	19.08	19.10	-3	16,183	-0.02%
2020/09/09	8	19.01	11	19.00	19.00	-3	16,241	-0.02%
2020/09/08	14	19.12	11	19.15	19.20	3	16,220	0.02%
2020/09/07	10	19.18	21	19.19	19.10	-11	16,361	-0.07%
2020/09/04	39	19.07	14	19.09	19.20	25	16,455	0.15%
2020/09/03	50	19.59	86	19.66	19.25	-36	16,475	-0.22%
2020/09/02	152	19.52	197	19.43	19.60	-45	16,239	-0.28%	大買/大賣/
2020/09/01	17.3	18.83	9.1	18.86	18.85	8.2	15,781	0.05%
2020/08/31	8	18.67	23	18.77	18.50	-15	15,761	-0.10%
2020/08/28	26	18.85	8	18.78	18.85	18	15,639	0.12%
2020/08/27	14	18.86	106	18.80	18.90	-92	15,778	-0.58%	大賣/
2020/08/26	20	18.84	9	18.82	18.95	11	15,771	0.07%
2020/08/25	2.1	18.85	120	18.86	18.80	-118	15,912	-0.74%	大賣/鉅額交易
2020/08/24	70	18.47	1	18.50	18.45	69	16,007	0.43%
2020/08/21	44	18.32	0	0.00	18.40	44	16,093	0.27%
2020/08/20	38	18.38	21	18.42	18.35	17	15,943	0.11%
2020/08/19	6	18.68	6	18.65	18.60	0	15,746	0.00%
2020/08/18	10	18.65	3	18.65	18.75	7	15,642	0.04%
2020/08/17	20	18.65	26	18.62	18.70	-6	15,667	-0.04%
2020/08/14	7	18.63	14	18.64	18.65	-7	15,663	-0.04%
2020/08/13	47	18.56	3.1	18.52	18.60	43.9	15,700	0.28%
2020/08/12	15	18.70	7	18.70	18.65	8	15,674	0.05%
2020/08/11	30	18.93	30	18.91	18.80	0	15,679	0.00%
2020/08/10	18	18.83	220.6	18.85	19.00	-202.6	15,801	-1.28%	大賣/鉅額交易
2020/08/07	13	18.71	5	18.68	18.70	8	15,840	0.05%
2020/08/06	43	18.65	8	18.73	18.75	35	15,887	0.22%
2020/08/05	286	18.64	1	18.65	18.60	285	15,880	1.79%	大買/鉅額交易
2020/08/04	38.2	18.45	8	18.46	18.45	30.2	15,828	0.19%
2020/08/03	67.1	18.52	0	0.00	18.35	67.1	15,804	0.42%
2020/07/31	11	18.49	13	18.52	18.65	-2	15,733	-0.01%
2020/07/30	0	0.00	10	18.35	18.45	-10	15,632	-0.06%
2020/07/29	7	18.33	1	18.45	18.25	6	15,560	0.04%
2020/07/28	31	18.29	22	18.34	18.30	9	15,654	0.06%
2020/07/27	5	18.41	23	18.40	18.35	-18	15,768	-0.11%
2020/07/24	15	18.50	33	18.52	18.45	-18	15,856	-0.11%
2020/07/23	7	18.72	4	18.75	18.75	3	15,887	0.02%
2020/07/22	15	18.85	13.1	18.85	18.85	2	15,949	0.01%
2020/07/21	27	18.77	5	18.76	18.85	22	15,918	0.14%
2020/07/20	33	18.42	10	18.50	18.50	23	15,865	0.14%
2020/07/17	235	18.60	22	18.42	18.40	213	15,815	1.35%	大買/鉅額交易
2020/07/16	66	20.04	128	20.01	20.00	-62	15,249	-0.41%	大賣/
2020/07/15	28	20.27	130	20.29	20.20	-102	14,580	-0.70%	大賣/鉅額交易
2020/07/14	16	20.20	14	20.32	20.10	2	14,213	0.01%
2020/07/13	25	20.22	37	20.27	20.25	-12	14,007	-0.09%
2020/07/10	9	20.04	114.7	20.01	20.00	-105.7	13,953	-0.76%	大賣/鉅額交易
2020/07/09	68	20.23	14	20.31	20.15	54	13,924	0.39%
2020/07/08	3	20.10	28.1	20.28	20.40	-25.1	13,653	-0.18%
2020/07/07	13	20.03	9	20.01	20.05	4	13,266	0.03%
2020/07/06	22.2	19.97	36	19.97	20.05	-13.8	13,210	-0.10%
2020/07/03	10	19.93	7	19.94	19.80	3	13,180	0.02%
2020/07/02	6	19.69	108	19.79	19.95	-102	13,274	-0.77%	大賣/鉅額交易
2020/07/01	11	19.69	64	19.55	19.55	-53	13,300	-0.40%
2020/06/30	5	19.35	2	19.35	19.25	3	13,330	0.02%
2020/06/29	50	19.25	19	19.35	19.45	31	13,548	0.23%
2020/06/24	0	0.00	34	19.56	19.45	-34	13,556	-0.25%
2020/06/23	7	19.24	4	19.19	19.40	3	13,543	0.02%
2020/06/22	52	19.22	0	0.00	19.20	52	13,556	0.38%
2020/06/19	133.1	19.48	14	19.66	19.50	119.1	13,614	0.87%	大買/鉅額交易
2020/06/18	3	19.43	18	19.54	19.55	-15	13,515	-0.11%
2020/06/17	7	19.36	9	19.37	19.35	-2	13,523	-0.01%
2020/06/16	5	19.19	73	19.20	19.15	-68	13,735	-0.50%
2020/06/15	13	18.95	7	19.05	18.90	6	14,173	0.04%
2020/06/12	52	18.85	21	18.92	18.90	31	14,423	0.21%
2020/06/11	3	19.18	2	19.20	19.10	1	14,618	0.01%
2020/06/10	7	19.17	12	19.24	19.10	-5	14,741	-0.03%
2020/06/09	102.2	19.20	6	19.24	19.20	96.1	15,118	0.64%	大買/
2020/06/08	14	19.19	480	19.12	19.20	-466	15,383	-3.03%	大賣/鉅額交易
2020/06/05	8	19.05	3	19.07	19.10	5	15,240	0.03%
2020/06/04	7	19.00	6	19.08	19.05	1	15,404	0.01%
2020/06/03	10	19.00	32	19.07	19.00	-22	15,658	-0.14%
2020/06/02	8	18.96	30.5	18.96	19.00	-22.5	15,664	-0.14%
2020/06/01	19	18.86	1	18.95	18.90	18	15,699	0.11%
2020/05/29	4	18.45	37	18.58	19.10	-33	15,590	-0.21%
2020/05/28	46	18.43	0	0.00	18.40	46	15,346	0.30%
2020/05/27	2	18.53	1	18.70	18.65	1	15,425	0.01%
2020/05/26	2	18.58	6	18.68	18.55	-4	15,503	-0.03%
2020/05/25	12	18.40	0	0.00	18.45	12	15,499	0.08%
2020/05/22	8	18.43	0	0.00	18.40	8	15,530	0.05%
2020/05/21	8	18.51	11	18.55	18.60	-3	15,507	-0.02%
2020/05/20	1	18.50	5	18.53	18.50	-4	15,472	-0.03%
2020/05/19	3	18.52	1.7	18.50	18.50	1.3	15,477	0.01%
2020/05/18	9	18.45	0	0.00	18.45	9	15,490	0.06%
2020/05/15	87	18.49	7	18.48	18.45	80	15,571	0.51%
2020/05/14	43	18.66	10	18.67	18.60	33	15,371	0.21%
2020/05/13	6.5	18.96	5	18.96	19.00	1.5	15,291	0.01%
2020/05/12	5	18.91	6	18.92	18.80	-1	15,227	-0.01%
2020/05/11	25	18.92	10	18.96	18.80	15	15,188	0.10%
2020/05/08	20	18.84	5	18.95	18.80	15	15,081	0.10%
2020/05/07	3	18.72	14	18.71	18.70	-11	15,020	-0.07%
2020/05/06	7	18.62	0	0.00	18.65	7	14,995	0.05%
2020/05/05	128	18.66	1	18.75	18.65	127	14,941	0.85%	大買/鉅額交易
2020/05/04	16	18.62	0	0.00	18.60	16	14,921	0.11%
2020/04/30	17	19.01	11	19.07	19.10	6	14,818	0.04%
2020/04/29	18	19.03	16.8	19.03	19.10	1.2	14,753	0.01%
2020/04/28	8	18.93	170	18.90	18.95	-162	14,786	-1.10%	大賣/鉅額交易
2020/04/27	1	18.85	86	18.79	18.90	-85	15,015	-0.57%
2020/04/24	70	18.58	0	0.00	18.55	70	14,964	0.47%
2020/04/23	62	18.65	1	18.70	18.75	61	14,936	0.41%
2020/04/22	23	18.59	16	18.48	18.70	7	14,782	0.05%
2020/04/21	118	18.38	19	18.42	18.45	99	14,599	0.68%	大買/
2020/04/20	5	18.72	31	18.69	18.70	-26	14,385	-0.18%
2020/04/17	6	18.75	23	18.85	18.70	-17	14,279	-0.12%
2020/04/16	1	18.60	3	18.70	18.85	-2	14,118	-0.01%
2020/04/15	17.2	18.75	52	18.80	18.85	-34.8	13,974	-0.25%
2020/04/14	11	18.58	25	18.49	18.55	-14	13,737	-0.10%
2020/04/13	0	0.00	15	18.35	18.35	-15	13,580	-0.11%
2020/04/10	12.1	18.29	4	18.25	18.30	8.1	13,588	0.06%
2020/04/09	0	0.00	43	18.30	18.30	-43	13,617	-0.32%
2020/04/08	3	18.17	4	18.16	18.10	-1	13,490	-0.01%
2020/04/07	46	18.04	28	18.16	18.10	18	13,391	0.13%
2020/04/06	20	17.80	3	18.03	18.10	17	13,184	0.13%
2020/04/01	0	0.00	9	17.68	17.75	-9	12,974	-0.07%
2020/03/31	19.1	17.57	6	17.83	17.30	13.1	12,808	0.10%
2020/03/30	13	17.24	25	17.35	17.30	-12	12,491	-0.10%
2020/03/27	0.1	17.40	15.8	17.40	17.40	-15.7	12,423	-0.13%
2020/03/26	16.1	17.22	55	17.25	17.20	-38.9	12,348	-0.32%
2020/03/25	21	17.12	16	17.19	17.15	5	12,456	0.04%
2020/03/24	42	16.60	13	16.55	16.40	29	12,272	0.24%
2020/03/23	26	15.67	3	15.73	15.50	23	12,403	0.19%
2020/03/20	61	16.18	6	16.07	16.20	55	12,425	0.44%
2020/03/19	90.1	15.95	24	15.66	15.70	66.1	12,163	0.54%
2020/03/18	35	16.36	25	16.47	16.50	10	11,735	0.09%
2020/03/17	39	16.37	43.7	16.45	16.50	-4.7	11,487	-0.04%
2020/03/16	29	16.95	14	16.90	16.75	15	11,272	0.13%
2020/03/13	34	16.60	17	16.69	17.10	17	11,112	0.15%
2020/03/12	61	17.32	38	17.30	17.20	23	10,597	0.22%
2020/03/11	6.3	17.86	2	17.85	17.85	4.3	10,275	0.04%
2020/03/10	11	17.68	17	17.70	17.90	-6	10,250	-0.06%
2020/03/09	24.1	17.91	9	17.94	17.90	15.1	10,060	0.15%
2020/03/06	20	18.13	0	18.15	18.05	20	9,760	0.20%
2020/03/05	11	18.13	0	0.00	18.15	11	9,657	0.11%
2020/03/04	7	18.14	3	18.15	18.20	4	9,640	0.04%
2020/03/03	3	18.23	0	0.00	18.15	3	9,605	0.03%
2020/03/02	27	18.14	6	18.15	18.10	21	9,672	0.22%
2020/02/27	8	18.28	5	18.30	18.45	3	10,656	0.03%
2020/02/26	0	0.00	5	18.29	18.40	-5	10,624	-0.05%
2020/02/25	82	18.25	0	0.00	18.20	82	10,569	0.78%
2020/02/24	10	18.31	1	18.35	18.30	9	10,610	0.08%
2020/02/21	10	18.39	2	18.40	18.45	8	10,687	0.07%
2020/02/20	13	18.37	157	18.45	18.40	-144	10,780	-1.34%	大賣/鉅額交易
2020/02/19	7	18.35	117	18.45	18.35	-110	10,867	-1.01%	大賣/鉅額交易
2020/02/18	28	18.37	2.6	18.39	18.40	25.4	10,882	0.23%
2020/02/17	8	18.50	3	18.50	18.55	5	10,889	0.05%
2020/02/14	0	0.00	11	18.60	18.55	-11	10,987	-0.10%
2020/02/13	21	18.55	14	18.51	18.50	7	11,123	0.06%
2020/02/12	0	0.00	70	18.50	18.55	-70	11,234	-0.62%
2020/02/11	1.3	18.42	17	18.43	18.40	-15.8	11,281	-0.14%
2020/02/10	2	18.40	37	18.41	18.40	-35	11,380	-0.31%
2020/02/07	2	18.50	0	0.00	18.55	2	11,651	0.02%
2020/02/06	1	18.50	10	18.45	18.60	-9	12,424	-0.07%
2020/02/05	9	18.31	10	18.35	18.40	-1	12,620	-0.01%
2020/02/04	1	18.35	54	18.29	18.40	-53	12,713	-0.42%
2020/02/03	44	18.00	10	18.10	18.15	34	12,822	0.27%
2020/01/31	15	18.40	30	18.47	18.35	-15	12,770	-0.12%
2020/01/30	83	18.41	76	18.39	18.35	7	12,702	0.06%
2020/01/20	14	19.11	57	19.17	19.10	-43	12,399	-0.35%
2020/01/17	23	18.95	13	18.99	19.00	10	12,351	0.08%
2020/01/16	1	18.85	1	18.95	18.95	0	12,359	0.00%
2020/01/15	6	18.96	9	19.00	19.00	-3	12,507	-0.02%
2020/01/14	1	18.85	11	18.93	18.95	-10	12,613	-0.08%
2020/01/13	2	18.85	4.1	18.88	18.90	-2.1	12,635	-0.02%
2020/01/10	0	0.00	13	18.80	18.75	-13	12,688	-0.10%
2020/01/09	1.5	18.77	3	18.72	18.80	-1.5	12,872	-0.01%
2020/01/08	15	18.63	0	0.00	18.60	15	13,033	0.12%
2020/01/07	21	18.78	0	0.00	18.75	21	13,095	0.16%
2020/01/06	8	18.75	15.6	18.81	18.90	-7.6	13,147	-0.06%
2020/01/03	0	0.00	18	18.93	18.90	-18	13,223	-0.14%
2020/01/02	1	18.85	0	0.00	18.85	1	13,254	0.01%
2019/12/31	8	18.86	9	18.90	18.85	-1	13,362	-0.01%
2019/12/30	0	0.00	15.4	18.95	18.95	-15.4	13,279	-0.12%
2019/12/27	3	18.98	0	0.00	19.00	3	13,303	0.02%
2019/12/26	11	18.95	0	0.00	19.00	11	13,305	0.08%
2019/12/25	0	0.00	6.3	19.02	18.95	-6.3	13,347	-0.05%
2019/12/24	22	18.98	3	18.90	18.95	19	13,375	0.14%
2019/12/23	3	18.92	40	18.93	19.00	-37	13,349	-0.28%
2019/12/20	0.2	18.90	2	19.00	19.00	-1.8	13,328	-0.01%
2019/12/19	5	18.90	16	18.93	18.95	-11	13,215	-0.08%
2019/12/18	12	18.80	153	18.97	19.00	-141	13,142	-1.07%	大賣/鉅額交易
2019/12/17	7	18.90	16	18.97	19.00	-9	12,963	-0.07%
2019/12/16	19	18.84	0	0.00	18.85	19	12,788	0.15%
2019/12/13	10	18.83	12	18.82	18.85	-2	12,756	-0.02%
2019/12/12	4	18.70	13	18.72	18.75	-9	12,662	-0.07%
2019/12/11	24	18.68	7	18.69	18.70	17	12,643	0.13%
2019/12/10	4	18.68	124	18.61	18.75	-120	12,621	-0.95%	大賣/鉅額交易
2019/12/09	3	18.83	4	18.88	18.90	-1	12,554	-0.01%
2019/12/06	1	18.85	9	18.89	18.85	-8	12,692	-0.06%
2019/12/05	2	18.85	0	0.00	18.90	2	12,656	0.02%
2019/12/04	1	18.80	41	18.79	18.85	-40	12,621	-0.32%
2019/12/03	7	18.69	50	18.77	18.80	-43	12,693	-0.34%
2019/12/02	76	18.59	25	18.58	18.70	51	12,720	0.40%
2019/11/29	8.3	18.74	48	18.80	18.80	-39.7	12,669	-0.31%
2019/11/28	0.4	18.85	1	18.80	18.90	-0.6	12,702	0.00%
2019/11/27	0	18.75	56	18.85	18.70	-56	12,805	-0.44%
2019/11/26	304	18.85	0	0.00	18.75	304	12,767	2.38%	大買/鉅額交易
2019/11/25	7	18.84	4	18.86	18.90	3	11,634	0.03%
2019/11/22	1	18.85	61	18.91	18.90	-60	11,714	-0.51%
2019/11/21	6	18.84	7	18.86	18.90	-1	11,761	-0.01%
2019/11/20	9	18.91	13	18.96	19.00	-4	11,701	-0.03%
2019/11/19	6	18.95	23	18.88	18.90	-17	11,818	-0.14%
2019/11/18	4	18.76	24	18.75	18.90	-20	11,891	-0.17%
2019/11/15	21	18.57	10	18.57	18.55	11	11,897	0.09%
2019/11/14	5	18.47	5	18.46	18.50	0	11,920	0.00%
2019/11/13	21	18.35	3	18.35	18.30	18	12,032	0.15%
2019/11/12	30	18.45	2	18.53	18.45	28	12,326	0.23%
2019/11/11	8.1	18.63	13	18.65	18.65	-5	12,307	-0.04%
2019/11/08	8	18.78	14	18.76	18.80	-6	12,197	-0.05%
2019/11/07	6	18.68	3	18.70	18.70	3	12,095	0.02%
2019/11/06	19	18.82	362	18.80	18.70	-343	11,995	-2.86%	大賣/鉅額交易
2019/11/05	187	19.00	58	19.07	19.05	129	11,818	1.09%	大買/鉅額交易
2019/11/04	16	18.32	33	18.38	18.50	-17	11,147	-0.15%
2019/11/01	311	18.20	4	18.23	18.20	307	11,000	2.79%	大買/鉅額交易
2019/10/31	0.3	18.20	4	18.25	18.20	-3.7	11,039	-0.03%
2019/10/30	12	18.15	24	18.20	18.20	-12	10,954	-0.11%
2019/10/29	46	18.20	28	18.23	18.25	18	10,925	0.16%
2019/10/28	1.9	18.27	7	18.31	18.30	-5.1	10,823	-0.05%
2019/10/25	2	18.23	3	18.25	18.30	-1	10,722	-0.01%
2019/10/24	25	18.23	42.1	18.23	18.25	-17.1	10,714	-0.16%
2019/10/23	62	18.28	11	18.29	18.25	51	10,716	0.48%
2019/10/22	37	18.13	16	18.23	18.10	21	10,629	0.20%
2019/10/21	24	18.05	54	18.01	18.10	-30	10,523	-0.29%
2019/10/18	25	17.97	4	18.00	17.90	21	10,529	0.20%
2019/10/17	66	17.83	0	0.00	17.90	66	10,518	0.63%
2019/10/16	19	17.83	30	17.87	17.85	-11	10,294	-0.11%
2019/10/15	30	17.79	7	17.81	17.80	23	10,153	0.23%
2019/10/14	18	17.90	6	17.92	17.90	12	10,099	0.12%
2019/10/09	22	17.73	5	17.70	17.70	17	10,220	0.17%
2019/10/08	11	17.87	2	17.95	17.85	9	10,332	0.09%
2019/10/07	8	17.78	0	0.00	17.80	8	10,323	0.08%
2019/10/04	18	17.87	50	17.90	17.90	-32	10,315	-0.31%
2019/10/03	17	17.82	10	17.80	17.90	7	10,373	0.07%
2019/10/02	9	17.94	4	17.95	17.95	5	10,382	0.05%
2019/10/01	0	0.00	4	18.08	18.10	-4	10,359	-0.04%
2019/09/27	154	17.99	10	17.98	17.90	144	10,344	1.39%	大買/鉅額交易
2019/09/26	8	18.09	53	18.15	18.05	-45	10,328	-0.44%
2019/09/25	35	18.18	0	0.00	18.10	35	10,315	0.34%
2019/09/24	106	18.25	9	18.32	18.30	97	10,386	0.93%	大買/
2019/09/23	4	18.10	1	18.15	18.15	3	10,332	0.03%
2019/09/20	46	18.08	19	18.10	18.05	27	10,415	0.26%
2019/09/19	10	18.15	0	0.00	18.20	10	10,277	0.10%
2019/09/18	0	0.00	8	18.30	18.30	-8	10,329	-0.08%
2019/09/17	3	18.25	2	18.28	18.30	1	10,361	0.01%
2019/09/16	1	18.20	2.1	18.35	18.35	-1.1	10,594	-0.01%
2019/09/12	12	18.30	17	18.35	18.40	-5	10,709	-0.05%
2019/09/11	2	18.10	0	0.00	18.20	2	10,735	0.02%
2019/09/10	2	18.03	0	0.00	18.10	2	10,699	0.02%
2019/09/09	10	18.20	100	18.20	18.25	-90	10,562	-0.85%
2019/09/06	6	18.18	67	18.14	18.20	-61	10,503	-0.58%
2019/09/05	163	18.17	55.9	18.20	18.10	107.1	10,408	1.03%	大買/鉅額交易
2019/09/04	3	17.88	20	18.05	18.00	-17	10,261	-0.17%
2019/09/03	27.7	17.99	21	18.10	17.90	6.7	10,260	0.07%
2019/09/02	62	18.03	44.5	18.05	18.05	17.5	10,403	0.17%
2019/08/30	9	17.88	3	17.88	17.95	6	10,282	0.06%
2019/08/29	10	17.65	1	17.65	17.80	9	10,150	0.09%
2019/08/28	8	17.58	0	0.00	17.65	8	10,077	0.08%
2019/08/27	43.2	17.64	42.1	17.60	17.60	1.1	10,051	0.01%
2019/08/26	28	17.50	6	17.53	17.50	22	10,022	0.22%
2019/08/23	11.2	17.51	4.8	17.70	17.70	6.4	10,014	0.06%
2019/08/22	61	17.53	10	17.40	17.50	51	10,016	0.51%
2019/08/21	93	17.62	0	0.00	17.55	93	10,063	0.92%
2019/08/20	40	17.82	3	17.90	17.65	37	9,838	0.38%
2019/08/19	87.1	17.85	1	17.85	17.80	86.1	9,671	0.89%
2019/08/16	30	17.73	5	17.95	17.85	25	9,614	0.26%
2019/08/15	50	17.73	5	17.75	17.65	45	9,373	0.48%
2019/08/14	53.3	18.32	0	0.00	18.15	53.3	9,001	0.59%
2019/08/13	3	18.40	60	18.45	18.45	-57	8,776	-0.65%
2019/08/12	4	18.44	1	18.45	18.55	3	8,830	0.03%
2019/08/08	1	18.50	1	18.50	18.60	0	8,871	0.00%
2019/08/07	7	18.50	0	0.00	18.50	7	8,997	0.08%
2019/08/06	16.8	18.32	21	18.36	18.55	-4.3	9,133	-0.05%
2019/08/05	26	18.64	25	18.65	18.60	1	9,144	0.01%
2019/08/02	17	18.81	23	18.84	18.85	-6	9,185	-0.07%
2019/08/01	32.1	18.98	1	19.00	18.95	31.1	9,134	0.34%
2019/07/31	4	19.05	1	19.05	19.10	3	9,115	0.03%
2019/07/30	0	0.00	2	19.23	19.25	-2	9,084	-0.02%
2019/07/29	2.3	19.12	1	19.20	19.25	1.3	9,269	0.01%
2019/07/26	6	19.23	2	19.15	19.15	4	9,295	0.04%
2019/07/25	5	19.32	11	19.36	19.45	-6	9,238	-0.06%
2019/07/24	0	0.00	4	19.30	19.30	-4	9,258	-0.04%
2019/07/23	7	19.18	1	19.25	19.25	6	9,258	0.06%
2019/07/22	17	19.01	1	19.10	19.05	16	9,252	0.17%
2019/07/19	15	19.27	2	19.35	19.20	13	9,203	0.14%
2019/07/18	4	19.26	0	0.00	19.30	4	9,223	0.04%
2019/07/17	4	19.31	5	19.35	19.30	-1	9,302	-0.01%
2019/07/16	22	19.48	24	19.50	19.50	-2	9,336	-0.02%
2019/07/15	125	19.39	20	19.41	19.45	105	9,360	1.12%	大買/鉅額交易
2019/07/12	11	20.45	135	20.37	20.45	-124	9,324	-1.33%	大賣/鉅額交易
2019/07/11	4	20.35	8.5	20.35	20.35	-4.5	9,311	-0.05%
2019/07/10	34	20.30	14	20.24	20.25	20	9,354	0.21%
2019/07/09	16	20.23	52	20.26	20.30	-36	9,387	-0.38%
2019/07/08	9	20.27	0	0.00	20.30	9	9,347	0.10%
2019/07/05	13	20.46	2	20.50	20.50	11	9,376	0.12%
2019/07/04	6	20.45	22	20.53	20.55	-16	9,477	-0.17%
2019/07/03	10	20.48	9	20.43	20.45	1	9,512	0.01%
2019/07/02	2.3	20.52	1	20.55	20.60	1.3	9,677	0.01%
2019/07/01	7	20.61	49.1	20.56	20.50	-42.1	9,702	-0.43%
2019/06/28	13	20.34	1	20.30	20.35	12	9,609	0.12%
2019/06/27	15	20.23	29	20.27	20.25	-14	9,603	-0.15%
2019/06/26	1	20.00	15	20.12	20.20	-14	9,611	-0.15%
2019/06/25	5	20.01	1	20.15	20.00	4	9,611	0.04%
2019/06/24	0	0.00	3	20.23	20.15	-3	9,640	-0.03%
2019/06/21	12	20.17	44	20.20	20.15	-32	9,617	-0.33%
2019/06/20	6	20.06	45	20.12	20.00	-39	9,600	-0.41%
2019/06/19	16	19.95	18	19.98	20.00	-2	9,485	-0.02%
2019/06/18	2	19.88	3	19.90	19.90	-1	9,322	-0.01%
2019/06/17	4	19.84	34.7	19.86	19.80	-30.7	9,375	-0.33%
2019/06/14	0	0.00	6	19.86	19.85	-6	9,431	-0.06%
2019/06/12	1	19.85	5	19.90	19.85	-4	9,693	-0.04%
2019/06/11	7	19.86	17	19.90	19.95	-10	9,714	-0.10%
2019/06/10	4	19.83	22	19.87	19.85	-18	9,677	-0.19%
2019/06/06	2	19.50	2	19.55	19.60	0	9,560	0.00%
2019/06/05	6.2	19.64	4	19.68	19.60	2.2	9,583	0.02%
2019/06/04	6	19.50	6	19.53	19.50	0	9,617	0.00%
2019/06/03	0	0.00	20	19.43	19.45	-20	9,660	-0.21%
2019/05/31	1	19.55	20	19.57	19.65	-19	9,709	-0.20%
2019/05/30	9	19.23	23	19.32	19.40	-14	9,586	-0.15%
2019/05/29	3	19.10	1	19.10	19.15	2	9,717	0.02%
2019/05/28	12	19.08	0	0.00	19.05	12	10,020	0.12%
2019/05/27	1	19.05	5	19.00	19.05	-4	10,087	-0.04%
2019/05/24	11	18.98	1	19.00	19.00	10	10,163	0.10%
2019/05/23	0	0.00	4	18.90	19.00	-4	10,196	-0.04%
2019/05/22	13	18.95	3	19.00	18.95	10	10,146	0.10%
2019/05/21	12	19.00	2.2	18.98	18.95	9.8	10,273	0.10%
2019/05/20	7	18.81	0	0.00	18.85	7	10,214	0.07%
2019/05/17	4	18.88	0	0.00	18.80	4	10,205	0.04%
2019/05/16	8	18.83	19	18.89	18.75	-11	10,203	-0.11%
2019/05/15	10	18.85	0	0.00	18.85	10	10,200	0.10%
2019/05/14	49	18.79	13	18.92	19.10	36	10,188	0.35%
2019/05/13	9	19.17	53	19.21	19.20	-44	10,044	-0.44%
2019/05/10	2	19.40	74	19.59	19.50	-72	10,174	-0.71%
2019/05/09	21	19.40	3	19.55	19.35	18	10,223	0.18%
2019/05/08	11	19.70	9	19.69	19.65	2	10,250	0.02%
2019/05/07	62	19.75	52	19.76	19.90	10	10,474	0.10%
2019/05/06	139	19.59	26	19.65	19.60	113	10,626	1.06%	大買/鉅額交易
2019/05/03	14.1	19.96	13	20.00	20.00	1.1	10,420	0.01%
2019/05/02	11	19.93	3.6	19.93	19.90	7.4	10,420	0.07%
2019/04/30	4	19.93	3.2	19.87	19.95	0.9	10,445	0.01%
2019/04/29	5	19.80	162	19.83	19.90	-157	10,433	-1.50%	大賣/鉅額交易
2019/04/26	3	19.75	4.8	19.83	19.85	-1.8	10,405	-0.02%
2019/04/25	32.1	19.85	12	19.79	19.80	20.1	10,411	0.19%
2019/04/24	5	19.81	6.3	19.82	19.85	-1.3	10,465	-0.01%
2019/04/23	2	19.65	14	19.68	19.70	-12	10,416	-0.12%
2019/04/22	7.9	19.74	26	19.72	19.70	-18.1	10,346	-0.17%
2019/04/19	28	19.63	6	19.63	19.60	22	10,338	0.21%
2019/04/18	10	19.52	19	19.60	19.60	-9	10,344	-0.09%
2019/04/17	6	19.46	27	19.50	19.50	-21	10,327	-0.20%
2019/04/16	19	19.30	4	19.35	19.35	15	10,112	0.15%
2019/04/15	16	19.41	10	19.42	19.45	6	10,097	0.06%
2019/04/12	10.3	19.35	3	19.30	19.25	7.3	10,076	0.07%
2019/04/11	20	19.52	1	19.40	19.35	19	10,102	0.19%
2019/04/10	26	19.46	5	19.54	19.55	21	10,053	0.21%
2019/04/09	20.4	19.42	60.3	19.40	19.50	-39.9	9,955	-0.40%
2019/04/08	14.3	19.32	59	19.36	19.50	-44.7	9,935	-0.45%
2019/04/03	2	19.15	201	19.10	19.15	-199	9,729	-2.05%	大賣/鉅額交易
2019/04/02	0.3	19.00	6	19.05	19.10	-5.7	9,683	-0.06%
2019/04/01	3.3	19.05	45	19.05	19.05	-41.7	9,660	-0.43%
2019/03/29	7	19.00	7	19.08	19.15	0	9,531	0.00%
2019/03/28	17	18.95	0	0.00	19.00	17	9,485	0.18%
2019/03/27	39.3	19.02	1.6	19.00	19.00	37.7	9,500	0.40%
2019/03/26	11	18.88	0	0.00	18.90	11	9,466	0.12%
2019/03/25	307	18.79	3	18.72	18.85	304	9,456	3.21%	大買/鉅額交易
2019/03/22	13	19.04	9	19.08	19.10	4	9,221	0.04%
2019/03/21	0	0.00	6	19.03	19.00	-6	9,203	-0.07%
2019/03/20	8	18.99	0	0.00	19.00	8	9,270	0.09%
2019/03/19	13.1	19.03	3	19.08	19.00	10.1	9,244	0.11%
2019/03/18	8	18.87	3	18.93	19.00	5	9,209	0.05%
2019/03/15	5	18.78	5.7	18.84	18.75	-0.7	9,342	-0.01%
2019/03/14	4	18.90	0	0.00	18.80	4	9,137	0.04%
2019/03/13	2	18.85	2.6	18.88	18.90	-0.6	9,307	-0.01%
2019/03/12	13	18.82	0	0.00	18.80	13	9,302	0.14%
2019/03/11	7	18.76	50	18.82	18.75	-43	9,316	-0.46%
2019/03/08	5	18.83	0	0.00	18.90	5	9,367	0.05%
2019/03/07	3	19.02	1	19.05	19.00	2	9,522	0.02%
2019/03/06	24	18.95	0	0.00	19.00	24	9,533	0.25%
2019/03/05	7	18.94	0	0.00	18.90	7	9,530	0.07%
2019/03/04	22	18.94	1	19.00	18.95	21	9,568	0.22%
2019/02/27	3.1	19.00	23	19.02	19.10	-19.9	9,392	-0.21%
2019/02/26	2.5	18.82	16	18.79	18.80	-13.5	9,065	-0.15%
2019/02/25	4.3	18.43	5	18.36	18.45	-0.7	8,678	-0.01%
2019/02/22	2	18.28	5	18.35	18.35	-3	8,646	-0.03%
2019/02/21	10	18.28	16	18.28	18.30	-6	8,666	-0.07%
2019/02/20	23.3	18.31	0	0.00	18.30	23.3	8,696	0.27%
2019/02/19	6.2	18.30	3	18.27	18.30	3.2	8,623	0.04%
2019/02/18	6.5	18.20	12	18.25	18.20	-5.5	8,650	-0.06%
2019/02/15	21.3	18.15	0	0.00	18.10	21.3	8,676	0.25%
2019/02/14	26	18.23	1	18.25	18.15	25	8,603	0.29%
2019/02/13	8	18.24	1	18.35	18.35	7	8,586	0.08%
2019/02/12	23	18.50	34	18.54	18.45	-11	8,516	-0.13%
2019/02/11	34.3	18.40	8.3	18.47	18.50	26	8,457	0.31%
2019/01/30	0	0.00	9.1	18.19	18.20	-9.1	8,245	-0.11%
2019/01/29	25	18.01	0	0.00	18.10	25	8,079	0.31%
2019/01/28	7	17.98	39.2	18.02	18.10	-32.2	7,968	-0.40%
2019/01/25	69.1	17.80	57	17.82	17.80	12.1	7,712	0.16%
2019/01/24	2	17.58	88	17.65	17.65	-86	7,551	-1.14%
2019/01/23	3	17.55	10	17.55	17.60	-7	7,638	-0.09%
2019/01/22	0	0.00	3	17.70	17.65	-3	7,613	-0.04%
2019/01/21	0	0.00	1	17.65	17.65	-1	7,579	-0.01%
2019/01/18	9	17.55	3	17.55	17.55	6	7,593	0.08%
2019/01/16	0.4	17.55	1	17.50	17.50	-0.7	7,636	-0.01%
2019/01/15	1	17.55	0	0.00	17.50	1	7,662	0.01%
2019/01/14	14	17.55	3	17.62	17.55	11	7,653	0.14%
2019/01/11	3	17.57	2	17.55	17.60	1	7,776	0.01%
2019/01/10	2	17.53	4	17.55	17.55	-2	7,861	-0.03%
2019/01/09	20	17.48	45	17.60	17.60	-25	7,801	-0.32%
2019/01/07	2	17.30	4	17.36	17.45	-2	7,819	-0.03%
2019/01/04	1	17.10	1	17.20	17.10	0	7,823	0.00%
2019/01/03	10	17.30	0	0.00	17.40	10	8,101	0.12%
2019/01/02	0	0.00	1	17.55	17.45	-1	8,116	-0.01%
2018/12/28	13.1	17.46	3	17.50	17.45	10.1	8,103	0.12%
2018/12/27	3	17.57	1	17.60	17.50	2	8,195	0.02%
2018/12/26	2	17.45	10	17.50	17.50	-8	8,252	-0.10%
2018/12/25	23	17.37	0	0.00	17.60	23	8,225	0.28%
2018/12/24	5	17.40	0	0.00	17.65	5	8,248	0.06%
2018/12/22	3	17.40	5	17.45	17.40	-2	8,275	-0.02%
2018/12/21	10	17.41	0	0.00	17.40	10	8,369	0.12%
2018/12/20	17	17.55	2	17.50	17.45	15	8,301	0.18%
2018/12/19	3	17.52	6	17.62	17.65	-3	8,293	-0.04%
2018/12/17	11	17.55	2	17.60	17.50	9	8,429	0.11%
2018/12/13	13	17.62	6	17.71	17.80	7	8,436	0.08%
2018/12/12	0.2	17.55	41	17.40	17.55	-40.8	8,415	-0.48%
2018/12/11	10	17.40	30	17.40	17.35	-20	8,345	-0.24%
2018/12/10	9	17.36	0	0.00	17.30	9	8,338	0.11%
2018/12/07	11	17.50	0.4	17.60	17.55	10.6	8,196	0.13%
2018/12/06	8	17.41	0	0.00	17.55	8	8,204	0.10%
2018/12/05	11	17.77	0	0.00	17.80	11	7,978	0.14%
2018/12/04	4	17.95	0	0.00	17.90	4	7,972	0.05%
2018/12/03	48	17.88	44	17.95	17.90	4	7,930	0.05%
2018/11/30	3	17.65	2	17.70	17.60	1	7,810	0.01%
2018/11/29	2	17.63	40	17.73	17.50	-38	7,609	-0.50%
2018/11/28	32	17.55	2	17.55	17.70	30	7,528	0.40%
2018/11/27	2	17.60	4	17.55	17.65	-2	7,466	-0.03%
2018/11/26	45	17.65	0	0.00	17.45	45	7,428	0.61%
2018/11/23	2	17.48	3.5	17.43	17.50	-1.5	7,428	-0.02%
2018/11/22	8	17.44	8	17.45	17.40	0	7,448	0.00%
2018/11/21	0	0.00	3	17.50	17.45	-3	7,545	-0.04%
2018/11/20	23	17.57	4	17.50	17.50	19	7,587	0.25%
2018/11/19	3	17.67	0	0.00	17.70	3	7,908	0.04%
2018/11/16	4	17.60	10	17.70	17.70	-6	7,947	-0.08%
2018/11/15	0	0.00	1	17.60	17.60	-1	7,937	-0.01%
2018/11/14	6.3	17.35	0	17.40	17.35	6.3	7,966	0.08%
2018/11/13	11	17.30	10	17.40	17.45	1	7,964	0.01%
2018/11/12	3	17.53	51	17.50	17.55	-48	7,977	-0.60%
2018/11/09	32.2	17.50	110	17.40	17.45	-77.8	7,957	-0.98%	大賣/
2018/11/08	7	17.87	3	17.80	17.80	4	7,919	0.05%
2018/11/07	0	0.00	5.2	17.72	17.85	-5.2	7,877	-0.07%
2018/11/06	3	17.45	12	17.53	17.45	-9	7,924	-0.11%
2018/11/05	5	17.26	3	17.40	17.50	2	8,001	0.02%
2018/11/02	2	17.30	3	17.33	17.35	-1	8,043	-0.01%
2018/11/01	0	0.00	30	17.15	17.20	-30	8,172	-0.37%
2018/10/31	2	17.00	4.2	17.00	17.05	-2.2	8,113	-0.03%
2018/10/30	9.2	16.81	0	0.00	16.85	9.2	8,051	0.11%
2018/10/29	36	16.76	1	16.85	16.90	35	8,124	0.43%
2018/10/26	3	16.88	0	0.00	16.75	3	8,220	0.04%
2018/10/25	52	16.75	0	0.00	16.85	52	8,255	0.63%
2018/10/24	23.2	16.97	13	16.95	17.00	10.2	8,291	0.12%
2018/10/23	42	17.13	31	17.05	17.05	11	8,272	0.13%
2018/10/22	1	17.15	0	0.00	17.10	1	8,235	0.01%
2018/10/19	60	17.06	1	17.05	17.15	59	8,188	0.72%
2018/10/18	8.2	17.23	50	17.21	17.20	-41.8	8,116	-0.52%
2018/10/17	5	17.59	0	0.00	17.45	5	8,199	0.06%
2018/10/16	30	17.48	1	17.45	17.35	29	8,387	0.35%
2018/10/15	19	17.42	1	17.40	17.40	18	8,438	0.21%
2018/10/12	66	17.53	6	17.54	17.65	60	8,395	0.71%
2018/10/11	94	17.53	6	17.66	17.45	88	8,529	1.03%
2018/10/09	105	18.45	0	0.00	18.45	105	8,235	1.27%	大買/鉅額交易
2018/10/08	1	18.55	0	0.00	18.55	1	8,276	0.01%
2018/10/05	11	18.50	17	18.65	18.50	-6	8,319	-0.07%
2018/10/04	19	18.65	0	0.00	18.60	19	8,239	0.23%
2018/10/03	2	18.93	0	0.00	18.90	2	8,253	0.02%
2018/10/02	11	18.85	1	18.85	18.85	10	8,303	0.12%
2018/10/01	0	0.00	2	19.05	19.05	-2	8,340	-0.02%
2018/09/28	3.4	18.94	3	18.97	18.95	0.4	8,335	0.00%
2018/09/27	1	18.85	8	18.88	19.00	-7	8,274	-0.08%
2018/09/26	1	18.70	3	18.73	18.75	-2	8,270	-0.02%
2018/09/25	11	18.73	2	18.80	18.70	9	8,276	0.11%
2018/09/21	12	18.76	2	18.75	18.80	10	8,301	0.12%
2018/09/20	0	0.00	2	18.90	18.90	-2	8,244	-0.02%
2018/09/19	1.3	18.93	67	18.95	18.95	-65.8	8,299	-0.79%
2018/09/18	1	18.85	0	0.00	18.85	1	8,354	0.01%
2018/09/17	16.2	18.82	1	18.85	18.90	15.2	8,446	0.18%
2018/09/14	2.2	18.86	10	18.88	18.85	-7.8	8,604	-0.09%
2018/09/13	2	18.75	0	0.00	18.80	2	8,637	0.02%
2018/09/12	2	18.70	0	0.00	18.75	2	8,752	0.02%
2018/09/11	1.3	18.77	3	18.73	18.75	-1.8	8,965	-0.02%
2018/09/10	16	18.68	0	0.00	18.65	16	9,576	0.17%
2018/09/07	7.3	18.87	0	0.00	18.95	7.3	9,644	0.08%
2018/09/06	0	0.00	1	19.05	19.05	-1	9,639	-0.01%
2018/09/05	5	19.14	3	19.13	19.00	2	9,722	0.02%
2018/09/04	1	19.20	5.3	19.30	19.30	-4.3	9,746	-0.04%
2018/09/03	0	0.00	5	19.23	19.25	-5	9,787	-0.05%
2018/08/31	0	0.00	7	19.13	19.25	-7	9,839	-0.07%
2018/08/30	5	19.05	4	19.06	19.10	1	9,885	0.01%
2018/08/29	5	19.05	4	19.19	19.20	1	9,937	0.01%
2018/08/28	37	19.12	86	19.15	19.20	-49	10,043	-0.49%
2018/08/27	53	19.05	77	19.13	19.15	-24	9,975	-0.24%
2018/08/24	167	18.95	29	19.00	19.05	138	10,183	1.36%	大買/鉅額交易
2018/08/23	10	18.58	0	0.00	18.65	10	9,863	0.10%
2018/08/22	1	18.60	4	18.74	18.65	-3	9,795	-0.03%
2018/08/21	3.3	18.61	0	0.00	18.70	3.3	9,717	0.03%
2018/08/20	10	18.69	1	18.80	18.60	9	9,674	0.09%
2018/08/17	5	18.83	4	18.86	18.85	1	9,630	0.01%
2018/08/16	0	0.00	1	18.65	18.85	-1	9,611	-0.01%
2018/08/15	8	18.74	4	18.75	18.75	4	9,603	0.04%
2018/08/14	1	18.85	10	18.90	18.90	-9	9,581	-0.09%
2018/08/13	6	18.80	27	18.80	18.75	-21	9,580	-0.22%
2018/08/10	6	18.94	36	18.98	18.90	-30	9,501	-0.32%
2018/08/09	42	18.98	12	18.96	19.00	30	9,414	0.32%
2018/08/08	86	19.20	14	19.16	19.15	72	9,413	0.76%
2018/08/06	2	19.03	0	0.00	19.05	2	9,307	0.02%
2018/08/03	4	18.98	5	19.00	19.00	-1	9,498	-0.01%
2018/08/02	12	18.99	0	0.00	19.00	12	9,934	0.12%
2018/08/01	2	19.10	21.1	19.13	19.15	-19.1	9,911	-0.19%
2018/07/31	2.3	18.90	1	18.95	19.00	1.3	9,834	0.01%
2018/07/30	3.2	18.84	0	0.00	18.90	3.2	9,717	0.03%
2018/07/27	13.2	18.85	1	18.85	18.85	12.2	9,633	0.13%
2018/07/26	57	18.80	13	18.88	18.95	44	9,639	0.46%
2018/07/25	12	18.95	10	18.90	18.90	2	9,629	0.02%
2018/07/24	12.2	18.95	19	18.92	19.00	-6.8	9,781	-0.07%
2018/07/23	155.3	18.95	3	18.95	18.95	152.3	9,831	1.55%	大買/鉅額交易
2018/07/20	51	19.85	115	19.85	19.85	-64	9,736	-0.66%	大賣/
2018/07/19	5	19.86	2.1	19.88	19.85	2.9	9,541	0.03%
2018/07/18	0	0.00	8	19.71	19.80	-8	9,519	-0.08%
2018/07/17	5.2	19.69	5	19.65	19.65	0.2	9,464	0.00%
2018/07/16	17.3	19.51	0	0.00	19.50	17.3	9,272	0.19%
2018/07/13	3	19.43	50	19.50	19.40	-47	9,235	-0.51%
2018/07/12	2	19.35	2	19.30	19.30	0	9,145	0.00%
2018/07/11	2	19.18	0	0.00	19.25	2	9,136	0.02%
2018/07/10	4	19.19	2	19.28	19.25	2	9,160	0.02%
2018/07/09	2	18.95	20	18.95	19.00	-18	9,217	-0.20%
2018/07/06	41	18.89	0	0.00	18.80	41	9,303	0.44%
2018/07/05	5	18.99	2	19.00	18.90	3	9,255	0.03%
2018/07/04	1	19.00	0	0.00	19.10	1	9,335	0.01%
2018/07/03	13	18.95	0	0.00	18.95	13	9,544	0.14%
2018/07/02	12	19.04	2	19.25	19.00	10	9,607	0.10%
2018/06/29	36	19.08	7	19.18	19.20	29	9,537	0.30%
2018/06/28	26	18.99	0	0.00	18.95	26	9,424	0.28%
2018/06/27	17	19.11	3	19.15	19.10	14	9,332	0.15%
2018/06/26	61	19.15	0	0.00	19.25	61	9,280	0.66%
2018/06/25	33	19.19	0	0.00	19.20	33	9,177	0.36%
2018/06/22	36	19.25	0	0.00	19.25	36	9,052	0.40%
2018/06/21	30	19.47	0	0.00	19.45	30	8,920	0.34%
2018/06/20	13	19.49	0	0.00	19.55	13	8,960	0.15%
2018/06/19	5	19.57	0	0.00	19.60	5	8,889	0.06%
2018/06/15	57.3	19.58	3	19.50	19.85	54.3	8,709	0.62%
2018/06/14	11	19.70	0	0.00	19.60	11	8,385	0.13%
2018/06/13	42	19.84	0	0.00	19.80	42	8,281	0.51%
2018/06/12	6	19.85	0	0.00	19.80	6	8,365	0.07%
2018/06/11	2	19.98	4	20.05	19.95	-2	8,321	-0.02%
2018/06/08	8.3	19.97	2	19.95	19.95	6.3	8,284	0.08%
2018/06/07	10	20.05	2	20.03	20.10	8	8,253	0.10%
2018/06/06	9	19.90	4	19.95	20.00	5	8,225	0.06%
2018/06/05	1	19.80	1	19.80	19.80	0	8,152	0.00%
2018/06/04	4	19.80	0	0.00	19.75	4	8,082	0.05%
2018/06/01	0	0.00	2	19.85	19.80	-2	7,999	-0.03%
2018/05/31	2.3	19.77	0	0.00	19.70	2.3	8,012	0.03%
2018/05/30	8	19.85	2	19.73	19.75	6	7,769	0.08%
2018/05/29	1	20.00	5	20.05	20.05	-4	7,812	-0.05%
2018/05/28	0	0.00	2	19.95	19.95	-2	7,875	-0.03%
2018/05/25	8.3	19.90	0	0.00	19.80	8.3	8,012	0.10%
2018/05/24	15	19.76	0	0.00	19.80	15	8,043	0.19%
2018/05/23	3	19.83	3.3	19.80	19.80	-0.3	8,190	0.00%
2018/05/22	4.4	19.88	13	19.92	19.85	-8.6	8,334	-0.10%
2018/05/21	0	0.00	0.5	19.90	19.90	-0.5	8,454	-0.01%
2018/05/18	3	19.93	18	19.91	19.85	-15	8,517	-0.18%
2018/05/17	6	19.95	0	0.00	19.85	6	8,628	0.07%
2018/05/16	11.3	19.90	12	20.03	20.05	-0.8	8,686	-0.01%
2018/05/15	4.3	19.90	1	19.90	19.95	3.3	8,806	0.04%
2018/05/14	5	20.12	2	20.15	20.15	3	9,130	0.03%
2018/05/11	6.5	20.19	12	20.15	20.20	-5.5	9,149	-0.06%
2018/05/10	10	19.79	23	19.72	19.80	-13	9,003	-0.14%
2018/05/08	25	19.34	11	19.38	19.35	14	8,695	0.16%
2018/05/07	3	19.15	9	19.10	19.15	-6	8,732	-0.07%
2018/05/04	42	19.28	0	0.00	19.20	42	8,783	0.48%
2018/05/03	12	19.33	0	0.00	19.25	12	8,958	0.13%
2018/05/02	2	19.53	20	19.55	19.60	-18	9,347	-0.19%
2018/04/30	4	19.41	0	0.00	19.40	4	9,315	0.04%
2018/04/27	7	19.44	0	0.00	19.45	7	9,199	0.08%
2018/04/26	5	19.50	2	19.55	19.55	3	9,142	0.03%
2018/04/25	2	19.50	1	19.50	19.65	1	9,077	0.01%
2018/04/24	12	19.51	82	19.60	19.55	-70	9,074	-0.77%
2018/04/23	0	0.00	1	19.65	19.80	-1	9,066	-0.01%
2018/04/19	0	0.00	0	19.80	19.80	0	9,058	0.00%
2018/04/18	1	19.55	1	19.55	19.55	0	9,052	0.00%
2018/04/17	15	19.60	0	0.00	19.60	15	9,185	0.16%
2018/04/16	6	19.74	0	0.00	19.70	6	9,153	0.07%
2018/04/13	0	0.00	21	19.92	19.95	-21	9,155	-0.23%
2018/04/12	7	19.51	0	0.00	19.50	7	9,032	0.08%
2018/04/11	2	19.60	3.5	19.65	19.65	-1.5	8,954	-0.02%
2018/04/10	2	19.50	0	0.00	19.55	2	9,028	0.02%
2018/04/09	8	19.57	0	0.00	19.55	8	8,998	0.09%
2018/04/03	5	19.81	1	19.85	19.80	4	8,842	0.05%
2018/04/02	1	20.00	20	20.00	20.00	-19	8,824	-0.22%
2018/03/31	2	19.90	1	19.90	19.95	1	8,879	0.01%
2018/03/30	5	19.80	0	0.00	19.80	5	8,876	0.06%
2018/03/29	3	19.90	0	0.00	19.85	3	8,787	0.03%
2018/03/28	21	20.00	0	20.00	19.95	21	8,697	0.24%
2018/03/27	1	20.10	0	0.00	20.05	1	8,714	0.01%
2018/03/26	24	19.85	0	0.00	19.95	24	8,670	0.28%
2018/03/23	21	19.83	1	19.90	19.90	20	8,700	0.23%
2018/03/22	1	20.20	5	20.30	20.15	-4	8,694	-0.05%
2018/03/21	4	20.25	27.3	20.30	20.25	-23.3	8,645	-0.27%
2018/03/20	27	20.28	30	20.40	20.25	-3	8,761	-0.03%
2018/03/19	14	20.84	4.3	20.84	20.95	9.7	8,526	0.11%
2018/03/16	0.1	20.75	1	20.75	20.80	-0.9	8,497	-0.01%
2018/03/15	33	20.68	0	0.00	20.60	33	8,391	0.39%
2018/03/14	2	20.60	2	20.70	20.80	0	8,400	0.00%
2018/03/12	7.5	20.64	19	20.61	20.65	-11.5	8,523	-0.13%
2018/03/09	0	0.00	2	20.50	20.40	-2	8,513	-0.02%
2018/03/08	3	20.30	2	20.33	20.35	1	8,510	0.01%
2018/03/07	3	20.20	7	20.30	20.30	-4	8,536	-0.05%
2018/03/06	0	0.00	5.2	20.34	20.20	-5.2	8,642	-0.06%
2018/03/05	2	20.10	5	20.15	20.10	-3	8,948	-0.03%
2018/03/02	36	19.99	5	20.00	20.00	31	8,935	0.35%
2018/03/01	4	20.11	2	20.20	20.25	2	8,997	0.02%
2018/02/27	3	20.20	11	20.35	20.10	-8	8,903	-0.09%
2018/02/26	59	20.27	1	20.35	20.15	58	8,778	0.66%
2018/02/23	2	20.03	0	0.00	20.30	2	8,758	0.02%
2018/02/22	7	19.88	1	19.90	19.80	6	8,689	0.07%
2018/02/21	12	20.02	15.4	20.15	20.20	-3.4	8,691	-0.04%
2018/02/12	2	19.78	0	0.00	19.75	2	8,700	0.02%
2018/02/09	11	19.60	5	19.60	19.85	6	8,770	0.07%
2018/02/07	5	20.35	1	20.30	20.10	4	8,787	0.05%
2018/02/06	37	19.91	4	19.70	19.80	33	8,814	0.37%
2018/02/05	31	20.95	2	20.90	20.90	29	8,541	0.34%
2018/02/02	0	0.00	2	21.43	21.40	-2	8,838	-0.02%
2018/02/01	2	21.45	0	0.00	21.45	2	8,966	0.02%
2018/01/31	1	21.70	30	21.58	21.70	-29	9,034	-0.32%
2018/01/30	0	0.00	4	21.48	21.35	-4	8,911	-0.04%
2018/01/29	3	21.57	2.7	21.64	21.70	0.3	8,862	0.00%
2018/01/26	12	21.63	12	21.89	21.40	0	8,834	0.00%
2018/01/25	12	21.51	38	21.45	21.80	-26	8,693	-0.30%
2018/01/24	1	20.75	0	0.00	20.90	1	8,270	0.01%
2018/01/23	4.8	20.79	0	0.00	20.85	4.8	8,710	0.05%
2018/01/22	11.3	20.75	1	20.65	20.80	10.3	8,832	0.12%
2018/01/19	0	0.00	7.1	20.88	20.95	-7.1	8,918	-0.08%
2018/01/18	10.3	20.76	1.8	20.70	20.80	8.5	8,934	0.10%
2018/01/17	6.5	20.65	0.2	20.70	20.80	6.3	8,968	0.07%
2018/01/16	9.3	20.52	0	0.00	20.60	9.3	8,963	0.10%
2018/01/15	1	20.55	0	0.00	20.45	1	8,988	0.01%
2018/01/12	1.3	20.54	4	20.61	20.60	-2.7	9,018	-0.03%
2018/01/11	7	20.33	0	0.00	20.30	7	8,971	0.08%
2018/01/10	3	20.73	5	20.75	20.75	-2	8,930	-0.02%
2018/01/09	1	20.90	4	21.00	20.90	-3	9,020	-0.03%
2018/01/08	0.3	21.10	0	0.00	21.25	0.3	9,148	0.00%
2018/01/05	1.3	20.91	0	0.00	21.10	1.3	9,232	0.01%
2018/01/04	6	20.84	0	0.00	20.90	6	9,393	0.06%
2018/01/03	0.3	20.95	1	21.05	20.95	-0.7	9,550	-0.01%
2018/01/02	3	21.10	4	21.15	21.10	-1	9,509	-0.01%