仁寶 (2324)-富邦-三重券商分點個股進出

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

仁寶

(2324)

可現股當沖

股價
35.75
漲跌
▼0.10
漲幅
-0.28%
成交量
14,850張
產業
上市電腦週邊類股
1824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-三重券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-三重券商分點個股進出
富邦-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	48.8	35.87	11.1	35.75	35.75	37.7	29,813	0.13%
2024/06/13	3.1	35.85	1	35.90	35.85	2.1	29,810	0.01%
2024/06/12	13.7	35.52	2.7	35.71	35.50	11	30,293	0.04%
2024/06/11	7.2	35.71	1.1	35.90	35.70	6.1	30,359	0.02%
2024/06/07	9	36.24	5	36.31	36.10	4	30,372	0.01%
2024/06/06	7.3	36.58	2	36.73	36.35	5.3	30,722	0.02%
2024/06/05	20.2	36.48	5	36.74	36.30	15.2	30,748	0.05%
2024/06/04	60.3	37.31	18.1	36.98	36.90	42.1	30,745	0.14%
2024/06/03	15.4	37.53	7	37.61	37.50	8.4	30,451	0.03%
2024/05/31	15.1	37.00	8	37.10	37.05	7.1	30,470	0.02%
2024/05/30	21.1	37.38	3	37.43	37.15	18.1	30,247	0.06%
2024/05/29	17	38.22	6	38.10	38.10	11	33,697	0.03%
2024/05/28	19	38.72	16	38.66	38.60	3	33,602	0.01%
2024/05/27	31.3	38.98	39.1	38.99	39.30	-7.8	33,649	-0.02%
2024/05/24	45	38.55	55.1	38.47	38.50	-10.1	33,871	-0.03%
2024/05/23	126.3	38.89	56	38.56	38.15	70.3	33,266	0.21%	大買/
2024/05/22	60.3	39.53	311.6	39.69	40.30	-251.3	32,107	-0.78%	大賣/鉅額交易
2024/05/21	18.5	36.29	3	36.68	36.75	15.5	29,821	0.05%
2024/05/20	7.1	36.78	2	36.90	36.75	5.1	29,697	0.02%
2024/05/17	23.1	36.96	7	37.33	37.10	16.1	29,730	0.05%
2024/05/16	5.4	37.37	23	37.67	37.45	-17.6	29,809	-0.06%
2024/05/15	25.1	37.20	19	37.52	36.55	6.1	30,121	0.02%
2024/05/14	20.1	38.24	52	37.92	37.35	-31.9	30,051	-0.11%
2024/05/13	1	36.20	1.3	36.35	36.50	-0.3	28,937	0.00%
2024/05/10	7	35.83	9	36.24	36.40	-2	29,174	-0.01%
2024/05/09	14.6	35.94	22	36.23	36.25	-7.4	29,187	-0.03%
2024/05/08	2.4	35.76	4	35.75	36.00	-1.7	29,033	-0.01%
2024/05/07	6.1	35.29	7.5	35.52	35.60	-1.4	29,106	0.00%
2024/05/06	6	35.58	11	35.99	35.60	-5	29,050	-0.02%
2024/05/03	2.6	35.48	2	35.45	35.10	0.6	29,716	0.00%
2024/05/02	3.1	34.99	1	35.10	35.05	2.1	30,087	0.01%
2024/04/30	4	35.98	1	35.80	35.80	3	30,122	0.01%
2024/04/29	2.1	36.45	4	36.43	36.35	-1.9	30,559	-0.01%
2024/04/26	0.1	36.00	10	35.99	36.00	-10	31,554	-0.03%
2024/04/25	4.1	35.17	1	35.45	35.50	3.1	32,093	0.01%
2024/04/24	1.1	35.10	9	35.56	35.50	-7.9	32,671	-0.02%
2024/04/23	0.1	34.40	3	34.37	34.50	-2.9	32,739	-0.01%
2024/04/22	30.1	34.55	8	34.59	34.20	22.1	32,862	0.07%
2024/04/19	17.1	35.09	12	35.77	35.30	5.1	32,811	0.02%
2024/04/18	2	35.68	11	35.97	36.05	-9	32,823	-0.03%
2024/04/17	14.7	35.46	14	35.74	35.60	0.7	33,090	0.00%
2024/04/16	32.3	35.42	24.2	35.69	35.30	8.1	33,636	0.02%
2024/04/15	1.1	36.50	30	36.35	36.30	-28.9	34,543	-0.08%
2024/04/12	44.3	36.53	23	36.42	36.40	21.3	35,140	0.06%
2024/04/11	43	36.92	27	37.00	36.85	16	35,475	0.05%
2024/04/10	8	36.84	12.1	36.97	36.60	-4.1	36,142	-0.01%
2024/04/09	3	36.33	11	36.44	36.45	-8	36,798	-0.02%
2024/04/08	17.1	36.01	5.5	36.01	35.95	11.7	37,651	0.03%
2024/04/03	8	36.71	14	36.94	36.55	-6	38,743	-0.02%
2024/04/02	13	36.92	9	37.00	36.85	4	40,335	0.01%
2024/04/01	19.3	36.37	16	36.59	36.55	3.3	42,947	0.01%
2024/03/29	38.9	35.80	5.1	36.08	36.20	33.8	45,500	0.07%
2024/03/28	2.2	38.19	0	0.00	38.30	2.2	46,371	0.00%
2024/03/27	3	38.08	4	38.18	38.10	-1	47,113	0.00%
2024/03/26	8.1	38.10	12.7	38.18	37.90	-4.6	49,405	-0.01%
2024/03/25	22	38.72	38.7	38.69	38.55	-16.7	53,777	-0.03%
2024/03/22	24.4	38.68	34.3	38.74	38.65	-9.9	54,284	-0.02%
2024/03/21	8	38.36	7	38.41	38.40	1	54,988	0.00%
2024/03/20	41.1	37.91	80.1	38.07	37.90	-39	54,984	-0.07%
2024/03/19	10.5	37.29	12.8	37.39	37.20	-2.3	55,002	0.00%
2024/03/18	8	36.88	1.1	36.95	36.90	6.9	55,410	0.01%
2024/03/15	3.4	36.51	5	36.70	37.00	-1.7	55,491	0.00%
2024/03/14	3.2	36.61	11	36.87	36.65	-7.8	55,260	-0.01%
2024/03/13	12.1	37.19	27	37.15	36.70	-15	55,030	-0.03%
2024/03/12	26.1	36.40	10.1	36.86	37.20	15.9	54,872	0.03%
2024/03/11	17.3	36.70	34	36.76	36.90	-16.7	54,603	-0.03%
2024/03/08	16.1	36.67	32	36.93	36.65	-15.9	54,474	-0.03%
2024/03/07	46	36.69	24	36.89	36.55	21.9	54,118	0.04%
2024/03/06	18.1	37.72	16.6	37.63	37.55	1.5	53,599	0.00%
2024/03/05	49	37.79	72	38.07	37.80	-23	53,461	-0.04%
2024/03/04	209.9	38.79	247.9	39.59	38.00	-38	52,965	-0.07%	大買/大賣/
2024/03/01	12.1	36.65	22	36.74	36.70	-9.9	49,312	-0.02%
2024/02/29	8.1	35.85	5	36.19	36.50	3.1	49,162	0.01%
2024/02/27	126.2	36.58	46.4	37.62	36.50	79.8	48,643	0.16%	大買/
2024/02/26	8.1	36.10	1	36.05	36.00	7.1	47,815	0.01%
2024/02/23	14	36.68	11.2	36.86	36.20	2.8	47,759	0.01%
2024/02/22	3	36.60	0	0.00	36.75	3	47,852	0.01%
2024/02/21	5	36.59	2	36.68	36.75	3	47,736	0.01%
2024/02/20	7	36.67	7	36.71	36.80	0	47,744	0.00%
2024/02/19	106.7	36.45	3	36.77	36.90	103.7	47,640	0.22%	大買/鉅額交易
2024/02/16	2	36.60	14.1	36.70	36.85	-12.2	47,432	-0.03%
2024/02/15	13.4	35.71	36.1	35.81	35.80	-22.8	46,988	-0.05%
2024/02/05	3	35.88	31.1	35.80	35.90	-28.1	46,768	-0.06%
2024/02/02	20.2	36.22	14	35.93	35.80	6.2	46,629	0.01%
2024/02/01	1.1	35.91	14.2	36.06	36.40	-13	46,487	-0.03%
2024/01/31	7.1	35.79	8	35.93	35.85	-0.9	46,345	0.00%
2024/01/30	7.5	36.42	0	0.00	36.00	7.5	46,228	0.02%
2024/01/29	3	36.23	59	35.61	36.35	-56	46,094	-0.12%
2024/01/26	116.7	35.91	18.7	35.70	35.50	98.1	45,936	0.21%	大買/
2024/01/25	66	37.36	28	37.30	37.20	38	45,153	0.08%
2024/01/24	50.1	37.13	21	36.98	36.85	29.1	44,784	0.07%
2024/01/23	21.3	37.37	13	37.45	37.55	8.3	44,688	0.02%
2024/01/22	80.3	37.36	60.3	37.26	37.60	20	44,242	0.05%
2024/01/19	31.3	36.09	29.5	36.20	36.30	1.9	43,240	0.00%
2024/01/18	44.4	35.39	10	34.90	34.80	34.4	42,754	0.08%
2024/01/17	47.2	34.84	15.1	34.79	34.55	32.1	42,118	0.08%
2024/01/16	11.2	35.09	9	35.11	35.00	2.2	41,998	0.01%
2024/01/15	13.3	35.77	10	36.04	35.55	3.3	41,748	0.01%
2024/01/12	11.1	35.45	22.1	35.61	35.60	-10.9	41,713	-0.03%
2024/01/11	20	35.91	6.6	36.01	36.10	13.5	41,571	0.03%
2024/01/10	31.8	36.08	43.9	36.14	35.85	-12.1	41,583	-0.03%
2024/01/09	70.7	37.44	19	37.03	36.95	51.7	41,042	0.13%
2024/01/08	28.3	37.94	25	37.77	37.75	3.3	40,032	0.01%
2024/01/05	14.1	37.15	8	37.12	36.95	6.1	39,758	0.02%
2024/01/04	23.7	37.35	77	37.30	37.30	-53.3	39,379	-0.14%
2024/01/03	29.2	38.42	9	38.69	38.10	20.2	38,862	0.05%
2024/01/02	40.5	39.04	27.6	39.22	39.55	12.9	38,130	0.03%
2023/12/29	53.2	39.64	160.4	39.94	39.85	-107.2	37,329	-0.29%	大賣/鉅額交易
2023/12/28	181.1	39.41	125.5	39.29	38.95	55.6	36,084	0.15%	大買/大賣/
2023/12/27	218.3	39.99	221.8	39.95	40.20	-3.5	34,511	-0.01%	大買/大賣/
2023/12/26	143.4	38.70	181.6	38.52	39.05	-38.2	31,846	-0.12%	大買/大賣/
2023/12/25	222	37.31	293.5	36.90	37.10	-71.5	29,191	-0.24%	大買/大賣/
2023/12/22	29.2	36.31	35	36.09	36.10	-5.8	27,245	-0.02%
2023/12/21	89.6	37.03	177	36.71	36.70	-87.4	26,262	-0.33%	大賣/
2023/12/20	208.2	36.71	388.4	36.71	37.40	-180.2	23,885	-0.75%	大買/大賣/鉅額交易
2023/12/19	36.2	34.23	17	33.76	34.00	19.2	19,249	0.10%
2023/12/18	18.1	34.65	85.6	35.27	34.60	-67.5	18,792	-0.36%
2023/12/15	10.6	33.24	45	33.17	33.05	-34.4	17,746	-0.19%
2023/12/14	32.5	33.94	15	33.90	33.65	17.5	17,422	0.10%
2023/12/13	14.6	33.23	62.2	33.20	33.75	-47.5	16,926	-0.28%
2023/12/12	11	32.32	5	32.05	32.00	6	16,677	0.04%
2023/12/11	2.4	32.07	48.2	31.88	32.20	-45.8	16,723	-0.27%
2023/12/08	0	0.00	4	31.29	31.20	-4	16,423	-0.02%
2023/12/07	57.4	31.11	5	31.15	30.95	52.4	16,698	0.31%
2023/12/06	0.2	31.20	4	31.34	31.25	-3.9	16,978	-0.02%
2023/12/05	2	30.35	1.3	30.37	30.40	0.7	16,872	0.00%
2023/12/04	0	0.00	10	30.75	30.60	-10	17,041	-0.06%
2023/12/01	19	30.57	0	0.00	30.35	19	17,274	0.11%
2023/11/30	5	30.65	2	30.45	30.90	3	17,485	0.02%
2023/11/29	3.2	30.80	0	0.00	30.75	3.2	17,308	0.02%
2023/11/28	2	30.85	0	0.00	30.65	2	17,447	0.01%
2023/11/27	1	30.65	1	31.00	30.35	0	18,073	0.00%
2023/11/24	0.2	30.50	5	30.60	30.25	-4.9	18,300	-0.03%
2023/11/22	7	30.79	1	30.75	30.80	6	19,074	0.03%
2023/11/21	4	30.94	14.5	31.09	31.20	-10.5	19,818	-0.05%
2023/11/20	5	30.35	1	30.65	30.75	4	20,759	0.02%
2023/11/17	1	30.50	8	30.29	30.35	-7	21,344	-0.03%
2023/11/16	0.3	30.15	3	30.18	30.00	-2.7	22,307	-0.01%
2023/11/15	3	30.10	2	30.25	30.25	1	23,218	0.00%
2023/11/14	13	30.18	25	29.91	30.25	-12	24,883	-0.05%
2023/11/13	3	30.15	1	30.25	30.10	2	27,522	0.01%
2023/11/10	1	29.55	0	0.00	29.75	1	29,703	0.00%
2023/11/09	12	29.44	12	29.63	29.60	0	33,727	0.00%
2023/11/08	1	29.95	6	29.97	29.95	-5	35,377	-0.01%
2023/11/07	2	29.35	0	0.00	29.40	2	35,719	0.01%
2023/11/06	3.2	29.82	2	29.85	29.80	1.2	36,046	0.00%
2023/11/03	5.1	29.03	2	29.08	28.95	3.1	36,127	0.01%
2023/11/02	1	29.35	5	29.20	29.10	-4	36,526	-0.01%
2023/11/01	1	28.85	3.2	28.55	28.70	-2.2	36,874	-0.01%
2023/10/31	4.1	28.20	4	28.29	28.05	0.1	37,021	0.00%
2023/10/30	1	28.90	4	28.88	28.80	-3	37,252	-0.01%
2023/10/27	2	29.58	1	29.15	29.05	1	37,367	0.00%
2023/10/26	0	0.00	8	29.24	29.05	-8	37,935	-0.02%
2023/10/25	6	29.14	6	29.20	29.05	0	38,055	0.00%
2023/10/24	6	28.96	16	29.28	29.45	-10	38,267	-0.03%
2023/10/23	6	28.53	0	0.00	28.45	6	38,367	0.02%
2023/10/20	9	28.81	1	28.85	28.80	8	39,091	0.02%
2023/10/19	2	29.15	2	29.20	29.25	0	39,612	0.00%
2023/10/18	2.4	28.72	10.1	28.74	28.95	-7.6	40,159	-0.02%
2023/10/17	0.1	29.50	3	29.57	29.35	-3	40,677	-0.01%
2023/10/16	18.2	29.55	3	29.53	29.50	15.2	43,130	0.04%
2023/10/13	4	29.95	0	0.00	30.20	4	46,846	0.01%
2023/10/12	0	0.00	1	30.75	30.80	-1	48,229	0.00%
2023/10/11	0	0.00	1	30.80	30.80	-1	48,798	0.00%
2023/10/06	1	30.50	0	0.00	30.50	1	50,264	0.00%
2023/10/05	2	30.68	2.1	30.55	30.85	-0.1	50,285	0.00%
2023/10/04	12.1	30.40	1	30.45	30.50	11.1	50,368	0.02%
2023/10/03	1	31.20	4	31.05	30.90	-3	50,569	-0.01%
2023/10/02	35	30.84	36	31.00	30.90	-1	50,758	0.00%
2023/09/28	3	31.05	1	30.75	30.70	2	50,653	0.00%
2023/09/27	1	31.00	6	30.92	31.00	-5	50,576	-0.01%
2023/09/26	0	0.00	2	30.75	30.70	-2	50,905	0.00%
2023/09/25	1	30.70	0	0.00	30.60	1	51,029	0.00%
2023/09/22	2	30.70	2.1	30.65	30.85	-0.1	51,327	0.00%
2023/09/21	2	30.55	1.2	30.35	30.55	0.8	51,904	0.00%
2023/09/20	6.1	30.58	1	30.85	30.55	5.1	51,754	0.01%
2023/09/19	0	0.00	3	31.07	30.95	-3	51,653	-0.01%
2023/09/18	11	31.46	1.1	31.43	31.05	10	51,861	0.02%
2023/09/15	0.2	31.70	2.1	31.68	31.80	-1.9	52,131	0.00%
2023/09/14	1.2	31.87	4.3	31.96	31.85	-3.1	52,095	-0.01%
2023/09/13	6	31.23	0.1	31.35	31.40	5.9	52,884	0.01%
2023/09/12	3	30.97	2.1	31.19	31.35	0.9	54,129	0.00%
2023/09/11	11.1	30.68	4	30.84	30.80	7.1	54,301	0.01%
2023/09/08	13	31.82	0	0.00	31.75	13	54,225	0.02%
2023/09/07	3.1	31.44	22	31.35	31.40	-18.9	54,489	-0.03%
2023/09/06	41.1	32.00	0	0.00	32.00	41.1	54,459	0.08%
2023/09/05	11	31.94	8	31.88	32.00	3	54,492	0.01%
2023/09/04	11	31.62	7.1	31.67	31.85	4	54,597	0.01%
2023/09/01	3.1	31.81	0	0.00	31.80	3.1	54,596	0.01%
2023/08/31	23.1	31.90	35	31.98	31.90	-11.9	54,525	-0.02%
2023/08/30	4	33.19	0.1	33.03	32.90	3.9	54,063	0.01%
2023/08/29	5	33.19	5.2	33.13	33.35	-0.2	54,588	0.00%
2023/08/28	31	32.86	22	32.79	33.00	9	54,608	0.02%
2023/08/25	69.1	33.05	37	33.00	33.15	32.1	55,001	0.06%
2023/08/24	81.2	34.08	84.6	33.98	33.95	-3.5	54,612	-0.01%
2023/08/23	6	34.37	4	34.43	34.40	2	54,144	0.00%
2023/08/22	33.1	35.03	26	35.12	34.75	7.1	54,201	0.01%
2023/08/21	38	34.86	33	34.91	34.65	5	53,634	0.01%
2023/08/18	68.1	35.89	23	35.23	34.75	45.1	53,128	0.08%
2023/08/17	104.3	36.96	96.3	37.02	37.00	8	51,737	0.02%	大買/
2023/08/16	46.2	35.08	48.4	35.40	35.95	-2.1	49,308	0.00%
2023/08/15	65.2	34.91	113.6	35.36	35.80	-48.4	47,305	-0.10%	大賣/
2023/08/14	63.1	33.03	104.2	32.80	32.75	-41.1	43,592	-0.09%	大賣/
2023/08/11	1	30.90	5	30.72	30.75	-4	42,224	-0.01%
2023/08/10	19.4	29.86	13	29.71	30.00	6.4	42,016	0.02%
2023/08/09	0	0.00	20	31.42	31.55	-20	41,821	-0.05%
2023/08/08	6	31.04	22	31.44	31.40	-16	41,932	-0.04%
2023/08/07	0	0.00	9	30.93	30.95	-9	41,845	-0.02%
2023/08/04	26.5	29.70	4	29.84	30.05	22.5	41,764	0.05%
2023/08/02	20.9	29.58	18	29.44	29.45	2.9	41,937	0.01%
2023/08/01	3.3	30.05	2	30.00	30.30	1.3	41,504	0.00%
2023/07/31	22.5	30.74	17	31.06	30.45	5.5	41,356	0.01%
2023/07/28	2.2	30.86	0.2	31.00	31.30	2	40,709	0.00%
2023/07/27	130.3	31.10	123	31.09	30.95	7.3	40,510	0.02%	大買/大賣/
2023/07/26	11	31.33	8.5	31.48	31.65	2.5	40,367	0.01%
2023/07/25	19	32.28	19.2	32.29	31.80	-0.1	40,130	0.00%
2023/07/24	56	31.64	61	31.65	31.65	-5	39,360	-0.01%
2023/07/21	32.8	30.76	12	30.65	31.05	20.8	38,783	0.05%
2023/07/20	166.6	30.57	138.2	30.48	30.45	28.4	38,203	0.07%	大買/大賣/
2023/07/19	141.4	32.61	163	32.03	31.10	-21.6	37,560	-0.06%	大買/大賣/
2023/07/18	191.3	35.66	47.3	35.06	34.45	144	35,272	0.41%	大買/鉅額交易
2023/07/17	41	32.75	84	32.35	33.55	-43	31,798	-0.14%
2023/07/14	50	30.58	46	30.26	30.50	4	30,673	0.01%
2023/07/13	57	31.35	56	31.04	30.55	1	30,077	0.00%
2023/07/12	1	29.35	5	29.30	29.55	-4	28,557	-0.01%
2023/07/11	3	28.75	0	0.00	28.95	3	28,473	0.01%
2023/07/10	5	29.02	2	28.88	28.70	3	28,477	0.01%
2023/07/07	11.1	29.05	3.1	29.24	29.20	8.1	28,339	0.03%
2023/07/06	2	29.73	2	29.90	29.80	0	28,080	0.00%
2023/07/04	12	30.21	18	30.16	30.25	-6	28,041	-0.02%
2023/07/03	1	29.75	7	29.82	29.70	-6	27,839	-0.02%
2023/06/30	0	0.00	11.6	29.03	29.25	-11.6	27,788	-0.04%
2023/06/29	2	29.38	6	29.55	29.50	-4	27,774	-0.01%
2023/06/28	3	28.85	6	28.96	29.05	-3	27,222	-0.01%
2023/06/27	8	28.68	2	28.70	28.75	6	27,184	0.02%
2023/06/26	3	28.92	13	28.97	29.10	-10	27,173	-0.04%
2023/06/21	1	28.95	4	29.23	29.35	-3	27,009	-0.01%
2023/06/20	0.3	28.45	5	28.60	28.90	-4.7	26,804	-0.02%
2023/06/19	25	28.21	8	28.46	28.55	17	26,509	0.06%
2023/06/16	13.3	30.08	13	29.95	29.90	0.3	25,537	0.00%
2023/06/15	1	28.60	2	28.58	28.70	-1	24,314	0.00%
2023/06/14	2	28.58	2.3	28.80	28.55	-0.3	24,163	0.00%
2023/06/13	1	28.80	2	28.95	29.00	-1	24,213	0.00%
2023/06/12	1.2	28.42	3	28.68	28.50	-1.8	23,926	-0.01%
2023/06/09	0	0.00	4.8	28.75	28.85	-4.8	23,889	-0.02%
2023/06/08	12.2	28.40	17	28.46	28.20	-4.8	23,909	-0.02%
2023/06/07	0	0.00	1	28.30	28.45	-1	23,649	0.00%
2023/06/06	3	27.98	0	0.00	28.00	3	23,409	0.01%
2023/06/05	7	28.47	17	28.32	28.25	-10	23,204	-0.04%
2023/06/02	6	28.20	24.8	28.35	28.40	-18.8	22,916	-0.08%
2023/06/01	2.9	27.12	11	27.04	27.30	-8.1	22,195	-0.04%
2023/05/31	0	0.00	5	27.56	27.85	-5	21,705	-0.02%
2023/05/30	5.5	27.56	1	27.55	27.55	4.5	20,963	0.02%
2023/05/29	24.2	28.25	34	28.01	28.15	-9.8	20,625	-0.05%
2023/05/26	6	27.47	3	27.53	27.55	3	19,923	0.01%
2023/05/25	0	0.00	4	27.16	27.35	-4	19,340	-0.02%
2023/05/24	0	0.00	26.1	26.67	27.00	-26.1	18,896	-0.14%
2023/05/23	1	26.30	10	26.37	26.45	-9	18,417	-0.05%
2023/05/22	0	0.00	1.1	26.60	26.70	-1.1	18,037	-0.01%
2023/05/19	0	0.00	7.1	26.43	26.40	-7.1	17,650	-0.04%
2023/05/18	3	26.45	10	26.59	26.45	-7	17,539	-0.04%
2023/05/17	5.1	26.22	6	26.19	26.35	-0.9	17,261	-0.01%
2023/05/16	0	0.00	3	25.92	26.00	-3	16,926	-0.02%
2023/05/15	1	25.95	4	25.94	25.90	-3	16,867	-0.02%
2023/05/12	4	25.65	7	25.74	25.85	-3	16,744	-0.02%
2023/05/11	4	25.65	7	25.74	25.85	-3	16,429	-0.02%
2023/05/10	0	0.00	8.3	25.41	25.60	-8.3	16,053	-0.05%
2023/05/09	0	25.30	7.8	25.28	25.35	-7.8	15,868	-0.05%
2023/05/08	0	0.00	1	24.50	24.60	-1	15,673	-0.01%
2023/05/03	2	24.30	1	24.25	24.40	1	15,683	0.01%
2023/05/02	2	24.23	4.1	24.15	24.30	-2.1	15,828	-0.01%
2023/04/28	0.2	23.95	5	23.95	23.95	-4.8	15,869	-0.03%
2023/04/27	4	23.76	4.8	23.84	23.75	-0.8	15,757	-0.01%
2023/04/26	0	0.00	4	23.78	23.75	-4	15,773	-0.03%
2023/04/25	8.6	23.81	3	23.60	23.70	5.6	15,642	0.04%
2023/04/24	51.6	24.09	0	0.00	23.95	51.6	15,494	0.33%
2023/04/21	2	24.48	2.1	24.40	24.40	-0.1	15,237	0.00%
2023/04/20	304.6	24.40	1	24.50	24.15	303.6	14,956	2.03%	大買/鉅額交易
2023/04/19	7.1	25.56	15	25.66	25.65	-7.9	14,496	-0.05%
2023/04/18	2	25.10	3	25.15	25.15	-1	13,798	-0.01%
2023/04/17	4	25.23	7	25.15	25.15	-3	13,663	-0.02%
2023/04/14	0	25.30	1	25.30	25.25	-1	13,369	-0.01%
2023/04/13	1	25.55	2.1	25.60	25.55	-1.1	13,242	-0.01%
2023/04/11	21	25.70	0	0.00	25.75	21	12,964	0.16%
2023/04/10	6	25.68	48.3	25.70	25.65	-42.3	12,817	-0.33%
2023/04/07	1.2	25.64	7	25.59	25.65	-5.8	12,730	-0.05%
2023/04/06	2	25.15	1	25.10	25.45	1	12,503	0.01%
2023/03/31	3	25.35	16	25.30	25.25	-13	12,322	-0.11%
2023/03/30	13	25.03	36	25.08	25.25	-23	12,469	-0.18%
2023/03/29	1	24.80	6	24.74	24.80	-5	12,536	-0.04%
2023/03/27	0	0.00	2	24.80	24.75	-2	13,389	-0.01%
2023/03/24	2	24.75	0	0.00	24.70	2	13,798	0.01%
2023/03/23	0	0.00	7	24.87	24.85	-7	13,642	-0.05%
2023/03/22	0	0.00	6	24.60	24.70	-6	13,471	-0.04%
2023/03/21	0	0.00	14	24.30	24.30	-14	13,442	-0.10%
2023/03/20	0	24.05	0.4	24.25	24.00	-0.4	13,388	0.00%
2023/03/17	0	24.20	0	0.00	24.20	0	13,338	0.00%
2023/03/16	2.1	23.81	13	23.95	24.20	-10.9	13,026	-0.08%
2023/03/15	10.1	24.32	0	0.00	24.25	10.1	12,778	0.08%
2023/03/13	0	0.00	9	24.68	24.65	-9	12,629	-0.07%
2023/03/10	1	24.50	0	0.00	24.65	1	12,437	0.01%
2023/03/09	1	24.60	0	0.00	24.75	1	12,385	0.01%
2023/03/08	1.2	24.80	0	0.00	24.80	1.2	12,562	0.01%
2023/03/07	0.1	24.80	2	24.80	24.85	-1.9	12,695	-0.02%
2023/03/06	0	0.00	2	24.85	24.85	-2	12,786	-0.02%
2023/03/03	0	24.35	2	24.35	24.40	-2	12,706	-0.02%
2023/03/02	0	0.00	16	24.34	24.25	-16	12,801	-0.12%
2023/03/01	1	24.15	0	0.00	24.25	1	12,786	0.01%
2023/02/24	1.1	24.29	0	0.00	24.15	1.1	12,860	0.01%
2023/02/23	2	23.73	5.2	24.01	24.15	-3.2	12,846	-0.02%
2023/02/22	0.1	23.51	11	23.69	23.70	-10.9	12,771	-0.09%
2023/02/21	4	23.58	1.7	23.57	23.65	2.3	12,798	0.02%
2023/02/20	5	23.58	1	23.60	23.60	4	12,920	0.03%
2023/02/17	0	0.00	2	23.60	23.55	-2	13,002	-0.02%
2023/02/16	0.1	23.60	1	23.55	23.50	-0.9	13,193	-0.01%
2023/02/15	0	0.00	40	23.40	23.50	-40	13,040	-0.31%
2023/02/14	1.2	23.59	5	23.55	23.50	-3.8	12,968	-0.03%
2023/02/13	0	0.00	3	23.70	23.70	-3	12,924	-0.02%
2023/02/10	2	23.55	0.1	23.60	23.45	1.9	12,848	0.01%
2023/02/09	0	0.00	16.1	23.63	23.55	-16.1	12,789	-0.13%
2023/02/08	7.1	23.51	3	23.60	23.50	4.1	12,855	0.03%
2023/02/07	0.3	23.60	0	0.00	23.60	0.3	12,873	0.00%
2023/02/06	0	0.00	10	23.30	23.40	-10	12,765	-0.08%
2023/02/03	2	23.00	0	0.00	22.95	2	12,554	0.02%
2023/02/02	0	0.00	0.1	22.95	23.05	-0.1	12,592	0.00%
2023/02/01	2	22.68	0	0.00	22.80	2	12,490	0.02%
2023/01/31	42.7	22.66	0	0.00	22.60	42.7	12,547	0.34%
2023/01/30	1	22.85	2	23.07	23.20	-1	12,313	-0.01%
2023/01/17	1	22.85	0	0.00	22.85	1	12,125	0.01%
2023/01/16	45	22.68	0	0.00	22.75	45	12,192	0.37%
2023/01/13	6.1	22.78	0	0.00	22.70	6.1	12,389	0.05%
2023/01/12	7.1	22.74	0	0.00	22.70	7.1	12,602	0.06%
2023/01/11	3.1	23.03	0	0.00	22.90	3.1	12,773	0.02%
2023/01/10	1	23.10	2	23.25	23.25	-1	12,964	-0.01%
2023/01/09	0	0.00	2	23.25	23.30	-2	13,108	-0.02%
2023/01/06	1.1	23.00	2	23.00	23.05	-0.9	13,176	-0.01%
2023/01/05	1	23.05	0	0.00	23.00	1	13,362	0.01%
2023/01/04	0	23.10	7	23.14	23.05	-7	13,407	-0.05%
2022/12/30	0	0.00	7	23.09	23.05	-7	13,484	-0.05%
2022/12/29	1	22.95	24	23.02	23.05	-23	13,441	-0.17%
2022/12/28	1	22.95	7	22.91	22.95	-6	13,509	-0.04%
2022/12/26	7	22.94	5.7	22.92	23.00	1.3	13,737	0.01%
2022/12/23	0	0.00	3	22.88	22.95	-3	13,967	-0.02%
2022/12/22	0	0.00	13	22.93	22.85	-13	14,309	-0.09%
2022/12/21	0	0.00	4	22.65	22.85	-4	14,272	-0.03%
2022/12/20	4	22.61	2	22.70	22.70	2	14,104	0.01%
2022/12/19	10	22.60	2.5	22.59	22.85	7.5	13,870	0.05%
2022/12/16	2	21.78	4	22.03	22.85	-2	13,275	-0.02%
2022/12/15	1	21.85	0	21.95	21.90	1	13,197	0.01%
2022/12/14	0	0.00	1	21.95	22.00	-1	13,622	-0.01%
2022/12/13	2	21.68	2	21.80	21.70	0	13,995	0.00%
2022/12/12	1	21.60	1	21.60	21.95	0	14,126	0.00%
2022/12/09	90	21.85	4	21.84	21.95	86	14,698	0.59%
2022/12/08	1	21.45	0	0.00	21.65	1	14,836	0.01%
2022/12/07	4	21.46	1	21.70	21.65	3	14,967	0.02%
2022/12/06	5.1	21.58	0	0.00	21.70	5.1	14,916	0.03%
2022/12/05	2	21.80	4	21.75	21.85	-2	14,939	-0.01%
2022/12/02	3	21.52	0	0.00	21.55	3	14,949	0.02%
2022/12/01	14.1	21.60	4	21.65	21.55	10.1	14,917	0.07%
2022/11/30	1	21.45	1	21.65	21.65	0	14,812	0.00%
2022/11/29	3.1	21.50	1	21.60	21.50	2.1	14,615	0.01%
2022/11/28	2	21.40	0	0.00	21.75	2	14,614	0.01%
2022/11/25	3	21.45	1	21.50	21.60	2	14,694	0.01%
2022/11/24	0.1	21.30	1	21.30	21.85	-0.9	14,705	-0.01%
2022/11/23	1	21.00	1	21.05	21.05	0	14,700	0.00%
2022/11/22	11.2	20.75	0	0.00	20.90	11.2	14,772	0.08%
2022/11/21	9.6	21.23	0	0.00	21.10	9.6	14,560	0.07%
2022/11/17	0.1	21.50	0	0.00	21.60	0.1	14,440	0.00%
2022/11/16	5	21.75	1	22.00	21.70	4	14,421	0.03%
2022/11/15	1	21.95	0	0.00	21.95	1	14,465	0.01%
2022/11/14	1.2	21.85	1	21.95	22.00	0.2	14,450	0.00%
2022/11/11	1	22.00	1	22.00	22.05	0	14,255	0.00%
2022/11/09	2	21.55	1	21.65	21.80	1	14,301	0.01%
2022/11/08	0.1	21.35	0	0.00	21.45	0.1	14,680	0.00%
2022/11/07	2.1	21.33	3	21.42	21.45	-0.9	14,641	-0.01%
2022/11/03	2	20.85	1	20.90	20.90	1	14,689	0.01%
2022/11/02	3	20.95	5	20.95	21.15	-2	14,700	-0.01%
2022/11/01	0.1	21.05	0	0.00	20.90	0.1	14,687	0.00%
2022/10/31	0	0.00	8	20.97	21.10	-8	14,710	-0.05%
2022/10/28	0	0.00	30	20.65	20.75	-30	14,713	-0.20%
2022/10/27	1	20.60	1	20.75	20.60	0	14,779	0.00%
2022/10/26	3	20.57	2	20.65	20.55	1	14,771	0.01%
2022/10/25	0	0.00	2	20.70	20.75	-2	14,761	-0.01%
2022/10/24	10	20.80	0	0.00	20.75	10	14,776	0.07%
2022/10/21	3	20.93	0	0.00	20.85	3	14,742	0.02%
2022/10/20	1	20.90	2	20.95	21.05	-1	14,553	-0.01%
2022/10/19	4	21.14	0	0.00	21.05	4	14,367	0.03%
2022/10/18	32.2	21.33	0	0.00	21.15	32.2	14,133	0.23%
2022/10/17	1	21.35	9	21.19	21.25	-8	14,114	-0.06%
2022/10/14	11	21.55	0	0.00	21.40	11	14,140	0.08%
2022/10/13	1	21.45	0	0.00	21.70	1	14,249	0.01%
2022/10/12	5	21.50	20	21.45	21.50	-15	14,308	-0.10%
2022/10/11	22.2	21.50	20	21.50	21.35	2.2	14,472	0.02%
2022/10/07	1.1	21.61	0	0.00	21.60	1.1	14,351	0.01%
2022/10/05	1.1	21.81	0	0.00	21.70	1.1	14,545	0.01%
2022/10/03	1	21.45	0	0.00	21.45	1	14,387	0.01%
2022/09/30	2	21.65	0	0.00	21.70	2	14,324	0.01%
2022/09/29	3	21.70	8	22.20	21.75	-5	14,197	-0.04%
2022/09/28	5	21.75	5	21.65	21.70	0	14,069	0.00%
2022/09/27	1	21.75	0	0.00	21.80	1	13,909	0.01%
2022/09/26	3.3	21.93	0	0.00	21.90	3.3	13,779	0.02%
2022/09/23	4	22.15	1	22.15	22.10	3	13,858	0.02%
2022/09/22	9	22.09	1	22.20	22.05	8	14,166	0.06%
2022/09/21	2.2	22.27	0	0.00	22.25	2.2	13,819	0.02%
2022/09/20	8.1	22.45	0	0.00	22.70	8.1	13,482	0.06%
2022/09/19	1	22.55	2	22.55	22.60	-1	13,130	-0.01%
2022/09/16	4.1	22.46	0	0.00	22.50	4.1	12,936	0.03%
2022/09/15	1.5	22.80	5	22.90	22.80	-3.5	12,394	-0.03%
2022/09/14	2.5	22.58	0	0.00	22.55	2.5	12,235	0.02%
2022/09/12	0	0.00	2.8	23.00	23.00	-2.8	12,357	-0.02%
2022/09/08	1.1	22.41	5	22.86	23.00	-3.9	12,637	-0.03%
2022/09/07	5	22.33	7	22.47	22.45	-2	12,564	-0.02%
2022/09/06	1	22.60	3	22.50	22.75	-2	12,502	-0.02%
2022/09/05	0	0.00	2	22.65	22.55	-2	12,499	-0.02%
2022/09/02	4	22.44	0	0.00	22.40	4	12,609	0.03%
2022/09/01	1	22.65	0	0.00	22.65	1	12,518	0.01%
2022/08/31	0	22.80	0	0.00	22.75	0	12,353	0.00%
2022/08/30	101.1	22.60	1	22.70	22.70	100.1	12,297	0.81%	大買/
2022/08/29	2.3	22.70	0	0.00	22.65	2.3	12,292	0.02%
2022/08/26	2	23.12	6.7	23.11	23.00	-4.7	12,167	-0.04%
2022/08/25	1	23.05	0	0.00	23.15	1	12,192	0.01%
2022/08/24	0	0.00	1	23.10	22.95	-1	12,345	-0.01%
2022/08/22	100	23.00	4	22.99	23.15	96	12,917	0.74%
2022/08/19	0	0.00	1.5	22.90	22.90	-1.5	12,878	-0.01%
2022/08/18	0.1	22.70	0	0.00	22.75	0.1	12,949	0.00%
2022/08/17	2	22.45	0	0.00	22.60	2	13,083	0.02%
2022/08/16	6	22.41	1	22.55	22.50	5	13,170	0.04%
2022/08/15	9.5	22.46	2	22.48	22.45	7.5	13,258	0.06%
2022/08/12	1.1	23.20	1.1	23.16	23.05	0	12,964	0.00%
2022/08/11	100	23.20	0	0.00	23.25	100	13,032	0.77%
2022/08/10	2	22.98	0	0.00	23.00	2	13,266	0.02%
2022/08/09	2	23.08	1	23.15	23.10	1	13,341	0.01%
2022/08/04	0.1	22.95	1	22.85	22.85	-0.9	14,223	-0.01%
2022/08/02	2	22.93	1	23.05	22.95	1	14,540	0.01%
2022/08/01	0	0.00	2	22.98	23.10	-2	14,559	-0.01%
2022/07/29	0.1	22.85	0	0.00	22.80	0.1	14,703	0.00%
2022/07/28	3	22.95	0	0.00	23.05	3	14,760	0.02%
2022/07/27	0	0.00	2	22.90	22.95	-2	14,909	-0.01%
2022/07/22	0	0.00	5	22.70	22.70	-5	15,281	-0.03%
2022/07/20	0	0.00	6	22.10	22.10	-6	15,553	-0.04%
2022/07/19	3	21.68	0	0.00	21.95	3	15,823	0.02%
2022/07/18	1	21.75	2	22.00	21.90	-1	16,960	-0.01%
2022/07/15	0.1	22.05	0.1	21.95	21.85	0	17,240	0.00%
2022/07/14	1	22.20	1	22.15	22.00	0	17,639	0.00%
2022/07/13	0	0.00	7	22.27	22.25	-7	17,912	-0.04%
2022/07/12	0.1	21.65	0	0.00	21.85	0.1	18,063	0.00%
2022/07/11	1	22.00	0	0.00	21.90	1	18,099	0.01%
2022/07/07	1.1	21.61	0.2	21.68	21.65	0.9	18,463	0.00%
2022/07/06	11.3	21.54	0	0.00	21.40	11.3	18,669	0.06%
2022/07/05	2.2	22.20	0	0.00	22.15	2.2	18,745	0.01%
2022/06/30	1	22.60	2	22.50	22.75	-1	19,139	-0.01%
2022/06/29	11	22.50	50	22.55	22.55	-39	18,902	-0.21%
2022/06/27	0	22.90	0	0.00	22.80	0	18,957	0.00%
2022/06/23	0	0.00	5	22.69	22.85	-5	19,001	-0.03%
2022/06/22	0	0.00	4	22.88	22.70	-4	18,963	-0.02%
2022/06/21	0	0.00	7	22.86	22.95	-7	18,967	-0.04%
2022/06/20	9	22.25	2	22.23	22.35	7	18,967	0.04%
2022/06/17	32	22.50	110	22.48	22.55	-78	18,913	-0.41%	大賣/
2022/06/15	2	22.93	8	23.00	22.85	-6	18,990	-0.03%
2022/06/14	1	22.85	0	0.00	22.80	1	19,329	0.01%
2022/06/13	2	23.10	0	0.00	23.00	2	20,222	0.01%
2022/06/09	3	23.02	1	23.05	23.00	2	20,190	0.01%
2022/06/08	0	0.00	10	23.10	23.20	-10	20,185	-0.05%
2022/06/07	4.3	23.03	1.7	23.08	23.00	2.6	20,200	0.01%
2022/06/02	5	23.10	0	0.00	23.10	5	20,300	0.02%
2022/06/01	0	0.00	3	23.33	23.05	-3	20,525	-0.01%
2022/05/30	0	0.00	1	22.95	22.95	-1	19,828	-0.01%
2022/05/27	1.2	22.75	0	0.00	22.80	1.2	19,772	0.01%
2022/05/26	1	22.65	0	0.00	22.50	1	19,786	0.01%
2022/05/25	0	0.00	1	22.65	22.60	-1	19,846	-0.01%
2022/05/24	3	22.40	2	22.35	22.20	1	19,892	0.01%
2022/05/23	7.1	22.26	0	0.00	22.20	7.1	19,825	0.04%
2022/05/20	7.4	22.58	0	0.00	22.60	7.4	19,757	0.04%
2022/05/19	0	0.00	3	22.80	22.90	-3	19,647	-0.02%
2022/05/18	2	22.90	11	22.91	23.05	-9	19,607	-0.05%
2022/05/17	1	23.00	0	0.00	22.90	1	19,367	0.01%
2022/05/16	3.1	22.65	1	23.00	23.00	2.1	19,276	0.01%
2022/05/13	7	22.42	11	22.27	22.90	-4	19,087	-0.02%
2022/05/12	0.1	22.75	0	0.00	23.00	0.1	18,806	0.00%
2022/05/11	3	23.05	5	22.96	23.00	-2	18,636	-0.01%
2022/05/10	3	22.62	2.2	22.80	23.05	0.8	18,654	0.00%
2022/05/09	10.1	22.65	9	22.48	22.65	1.1	18,542	0.01%
2022/05/06	5.1	22.62	5	22.55	22.60	0.1	18,525	0.00%
2022/05/05	4	22.53	0	0.00	22.55	4	18,546	0.02%
2022/05/04	1	22.55	14	22.50	22.65	-13	18,562	-0.07%
2022/05/03	1.5	22.22	2	22.23	22.10	-0.5	18,536	0.00%
2022/04/29	3.2	22.15	1	22.40	22.25	2.2	18,661	0.01%
2022/04/28	21.2	21.86	6	21.88	22.00	15.2	18,851	0.08%
2022/04/27	23.1	22.05	1	22.10	22.10	22.1	18,641	0.12%
2022/04/26	2	22.35	6	22.45	22.60	-4	18,406	-0.02%
2022/04/25	9.1	22.24	1	22.30	22.20	8.1	18,360	0.04%
2022/04/22	86.2	22.82	0	0.00	22.80	86.2	17,961	0.48%
2022/04/21	24	25.40	1	25.45	25.40	23	16,765	0.14%
2022/04/20	24	25.18	1	25.15	25.20	23	16,338	0.14%
2022/04/19	36	25.31	1	25.35	25.20	35	16,006	0.22%
2022/04/18	16	25.39	1	25.40	25.40	15	15,785	0.10%
2022/04/15	0	0.00	0.1	25.50	25.45	-0.1	15,557	0.00%
2022/04/14	6	25.54	0	0.00	25.40	6	15,513	0.04%
2022/04/13	12	25.53	0	0.00	25.70	12	15,426	0.08%
2022/04/12	28.5	25.45	11.2	25.40	25.35	17.3	15,428	0.11%
2022/04/11	221	25.64	0	0.00	25.65	221	15,208	1.45%	大買/鉅額交易
2022/04/08	17	26.13	2	26.15	26.15	15	14,879	0.10%
2022/04/07	31	26.36	3	26.23	26.05	28	14,650	0.19%
2022/04/06	7	26.64	2.2	26.66	26.90	4.8	14,276	0.03%
2022/04/01	12	26.65	8	26.77	26.90	4	14,110	0.03%
2022/03/31	1	26.95	0	0.00	26.80	1	14,020	0.01%
2022/03/30	3.1	26.93	2	26.95	26.90	1.1	13,893	0.01%
2022/03/29	2.3	27.00	0	0.00	26.95	2.3	14,007	0.02%
2022/03/28	0	0.00	21	26.86	27.20	-21	14,061	-0.15%
2022/03/25	5	26.95	3	26.97	27.00	2	14,183	0.01%
2022/03/24	15	26.75	1	26.90	26.90	14	14,299	0.10%
2022/03/23	52	26.84	0	0.00	26.75	52	14,477	0.36%
2022/03/22	11	26.70	2	26.88	27.00	9	14,460	0.06%
2022/03/21	603.2	26.78	1	26.75	26.80	602.2	14,428	4.17%	大買/鉅額交易
2022/03/18	0	0.00	47.1	26.95	27.00	-47.1	14,336	-0.33%
2022/03/17	9	26.88	1	26.95	26.80	8	14,138	0.06%
2022/03/16	125	26.82	243	26.79	27.00	-118	14,342	-0.82%	大買/大賣/鉅額交易
2022/03/15	0	0.00	11	25.87	25.80	-11	13,601	-0.08%
2022/03/14	2.2	25.81	5	25.88	25.90	-2.9	13,626	-0.02%
2022/03/11	0.2	25.75	7.3	25.78	25.85	-7.2	13,620	-0.05%
2022/03/10	0	0.00	22	25.46	25.70	-22	13,782	-0.16%
2022/03/09	17	25.12	5	25.20	25.30	12	13,886	0.09%
2022/03/08	23	25.13	89.6	25.00	25.10	-66.6	13,954	-0.48%
2022/03/07	2.2	25.08	20	25.10	25.35	-17.9	13,844	-0.13%
2022/03/04	5	25.68	0	0.00	25.70	5	14,002	0.04%
2022/03/03	7	25.85	0	0.00	25.95	7	14,031	0.05%
2022/03/02	2	25.77	1	25.75	25.75	1	14,040	0.01%
2022/03/01	0	0.00	2	25.60	25.80	-2	13,999	-0.01%
2022/02/25	5	25.35	3	25.50	25.40	2	13,959	0.01%
2022/02/24	2	25.48	16	25.48	25.50	-14	13,889	-0.10%
2022/02/23	0	0.00	2	25.80	25.85	-2	13,790	-0.01%
2022/02/22	2	25.45	1	25.85	25.85	1	13,908	0.01%
2022/02/18	0	0.00	1	25.70	25.75	-1	14,037	-0.01%
2022/02/17	7	25.36	100	25.35	25.50	-93	14,139	-0.66%
2022/02/16	0	0.00	2	25.30	25.35	-2	14,317	-0.01%
2022/02/15	2	25.28	0	0.00	25.25	2	14,661	0.01%
2022/02/14	1.9	25.44	1	25.45	25.50	0.9	14,562	0.01%
2022/02/11	2	25.58	1	25.65	25.75	1	14,683	0.01%
2022/02/10	3.1	25.54	200	25.60	25.70	-196.9	14,630	-1.35%	大賣/鉅額交易
2022/02/09	0	0.00	2.1	25.60	25.80	-2.1	14,471	-0.01%
2022/02/08	0	0.00	6	25.48	25.55	-6	14,365	-0.04%
2022/02/07	2	25.13	16	25.24	25.15	-14	14,350	-0.10%
2022/01/26	0	0.00	8	25.24	25.20	-8	14,168	-0.06%
2022/01/25	3	25.12	0	0.00	25.25	3	14,108	0.02%
2022/01/24	13	25.05	3	25.25	25.45	10	14,016	0.07%
2022/01/21	5	25.11	12	25.13	25.45	-7	13,937	-0.05%
2022/01/20	8	25.39	0	0.00	25.45	8	13,623	0.06%
2022/01/19	5.1	25.45	0	0.00	25.45	5.1	13,645	0.04%
2022/01/18	14	25.51	3	25.52	25.45	11	13,570	0.08%
2022/01/17	0	0.00	53	25.15	25.30	-53	13,371	-0.40%
2022/01/14	6	24.90	9	25.00	25.15	-3	13,448	-0.02%
2022/01/13	0	0.00	8	24.95	25.00	-8	13,383	-0.06%
2022/01/12	4.2	24.80	5	24.95	24.90	-0.8	13,374	-0.01%
2022/01/11	200	24.90	7	24.90	25.00	193	13,316	1.45%	大買/鉅額交易
2022/01/07	5	24.61	16	24.75	24.75	-11	13,251	-0.08%
2022/01/06	14	24.49	15	24.52	24.65	-1	13,149	-0.01%
2022/01/05	1	24.50	3	24.48	24.55	-2	13,282	-0.02%
2022/01/03	0	0.00	3	24.20	24.30	-3	13,452	-0.02%
2021/12/30	1	24.15	0	0.00	24.20	1	13,610	0.01%
2021/12/29	5	24.15	6.2	24.15	24.25	-1.2	13,801	-0.01%
2021/12/28	0	0.00	0.1	24.13	24.20	-0.1	13,908	0.00%
2021/12/27	2	24.10	0	0.00	24.15	2	14,016	0.01%
2021/12/24	102	24.00	2.2	24.00	24.05	99.8	14,162	0.70%	大買/
2021/12/23	3	23.87	0	0.00	23.80	3	14,345	0.02%
2021/12/22	1	23.85	4	23.86	24.00	-3	14,331	-0.02%
2021/12/21	9	23.86	11	23.95	23.85	-2	14,301	-0.01%
2021/12/20	110.1	23.95	0.6	24.00	23.90	109.5	14,237	0.77%	大買/鉅額交易
2021/12/17	1.8	23.99	9.2	24.14	24.00	-7.5	14,247	-0.05%
2021/12/16	0	0.00	3	24.08	24.00	-3	14,259	-0.02%
2021/12/15	2	23.80	0	0.00	23.75	2	14,593	0.01%
2021/12/14	1.1	23.77	0	0.00	23.85	1.1	14,837	0.01%
2021/12/13	8	24.16	0	0.00	24.05	8	14,932	0.05%
2021/12/10	24.3	24.39	21	24.46	24.30	3.3	15,016	0.02%
2021/12/09	2	23.80	7.2	23.87	24.00	-5.2	14,564	-0.04%
2021/12/08	5	23.68	3.1	23.75	23.60	1.9	14,393	0.01%
2021/12/07	6.1	23.70	2.2	23.75	23.75	3.9	14,292	0.03%
2021/12/06	1.2	23.64	1	23.85	23.85	0.2	14,248	0.00%
2021/12/03	3.2	23.36	0	0.00	23.30	3.2	14,120	0.02%
2021/12/02	2.2	23.43	0	0.00	23.35	2.2	14,198	0.02%
2021/12/01	0.2	23.35	1	23.45	23.45	-0.9	14,217	-0.01%
2021/11/30	7	23.21	1	23.60	23.15	6	14,157	0.04%
2021/11/29	3.1	23.25	1.3	23.31	23.35	1.8	13,775	0.01%
2021/11/26	1.1	23.37	1	23.50	23.40	0.1	13,747	0.00%
2021/11/25	6	23.63	0.2	23.70	23.60	5.9	13,801	0.04%
2021/11/24	5	23.58	3	23.70	23.75	2	13,816	0.01%
2021/11/23	2	23.33	1	23.55	23.55	1	13,803	0.01%
2021/11/22	4	23.45	1	23.55	23.55	3	13,715	0.02%
2021/11/19	14.7	23.48	0	0.00	23.55	14.7	13,665	0.11%
2021/11/18	7.2	23.59	0	0.00	23.60	7.2	13,652	0.05%
2021/11/17	6.3	23.65	0	0.00	23.75	6.3	13,573	0.05%
2021/11/16	9	23.64	0	0.00	23.70	9	13,647	0.07%
2021/11/15	12.2	23.68	1	23.60	23.70	11.2	13,673	0.08%
2021/11/12	10.2	23.89	0	0.00	23.90	10.2	13,587	0.08%
2021/11/11	0.2	24.06	0	0.00	24.10	0.2	13,693	0.00%
2021/11/10	3.2	24.16	3	24.15	24.15	0.2	13,861	0.00%
2021/11/09	0	0.00	2	24.25	24.35	-2	13,777	-0.01%
2021/11/08	2	24.30	1	24.25	24.40	1	13,820	0.01%
2021/11/05	0.1	24.25	2	24.20	24.35	-1.9	13,925	-0.01%
2021/11/02	0.1	24.30	0	0.00	24.20	0.1	14,152	0.00%
2021/11/01	1	24.25	3	24.20	24.20	-2	14,143	-0.01%
2021/10/29	1	24.55	5	24.85	24.45	-4	14,135	-0.03%
2021/10/28	1	24.80	0	0.00	24.85	1	14,038	0.01%
2021/10/27	2	24.75	5	24.70	24.80	-3	14,068	-0.02%
2021/10/26	1	24.50	2	24.55	24.60	-1	14,283	-0.01%
2021/10/25	0	0.00	7	24.49	24.45	-7	14,277	-0.05%
2021/10/22	0	0.00	7	24.25	24.30	-7	14,325	-0.05%
2021/10/21	4	24.10	0	0.00	24.00	4	14,203	0.03%
2021/10/20	0	0.00	0.1	24.05	23.90	-0.1	14,157	0.00%
2021/10/19	11	24.05	10	23.95	23.90	1	14,188	0.01%
2021/10/15	5	24.00	3	24.08	24.05	2	14,547	0.01%
2021/10/14	4.1	24.25	0	0.00	24.15	4.1	14,556	0.03%
2021/10/13	0	0.00	2	24.25	24.10	-2	14,681	-0.01%
2021/10/12	1	24.15	15.6	24.19	24.10	-14.6	14,657	-0.10%
2021/10/08	3	24.20	2	24.10	24.15	1	14,498	0.01%
2021/10/07	6.1	24.11	10	24.14	24.15	-4	14,633	-0.03%
2021/10/06	1	23.85	5	23.81	23.90	-4	14,678	-0.03%
2021/10/05	1	23.35	8	23.39	23.40	-7	14,554	-0.05%
2021/10/04	10	23.50	12	23.56	23.60	-2	14,670	-0.01%
2021/10/01	2.9	23.38	14	23.43	23.60	-11.1	14,639	-0.08%
2021/09/30	4.1	23.59	4	23.60	23.60	0.1	14,627	0.00%
2021/09/29	1	23.65	1	23.75	23.85	0	14,576	0.00%
2021/09/28	6	23.94	1	24.00	24.00	5	14,479	0.03%
2021/09/27	0	0.00	6	24.22	24.30	-6	14,433	-0.04%
2021/09/24	3	24.10	42	24.02	24.15	-39	14,547	-0.27%
2021/09/23	13.2	24.08	8.1	24.06	24.00	5.1	14,687	0.03%
2021/09/22	31	23.84	117	23.81	24.05	-86	14,591	-0.59%	大賣/
2021/09/17	2	23.55	1	23.75	23.50	1	14,235	0.01%
2021/09/16	5	23.49	35.1	23.49	23.60	-30.1	14,007	-0.21%
2021/09/15	13	23.17	16	23.28	23.40	-3	14,018	-0.02%
2021/09/14	0	0.00	11	23.04	23.10	-11	14,051	-0.08%
2021/09/13	1	22.90	12	22.78	22.90	-11	14,292	-0.08%
2021/09/10	1	22.70	1	22.70	22.80	0	14,456	0.00%
2021/09/09	2	22.85	1	22.70	22.65	1	14,787	0.01%
2021/09/08	3.5	22.81	2	22.85	22.80	1.5	15,007	0.01%
2021/09/07	0	0.00	7.1	22.86	23.00	-7.1	15,172	-0.05%
2021/09/06	16.6	22.70	0	0.00	22.65	16.6	15,204	0.11%
2021/09/03	1	22.75	1	22.80	22.80	0	15,320	0.00%
2021/09/02	2	22.55	1	22.80	22.55	1	15,551	0.01%
2021/08/31	2	22.70	18	22.63	22.90	-16	15,853	-0.10%
2021/08/30	2	22.58	4	22.64	22.70	-2	15,925	-0.01%
2021/08/27	1	22.50	8	22.50	22.60	-7	15,977	-0.04%
2021/08/26	0	0.00	4	22.34	22.45	-4	16,008	-0.02%
2021/08/25	7	22.56	6	22.46	22.55	1	16,117	0.01%
2021/08/24	7.7	22.54	18	22.52	22.55	-10.3	16,090	-0.06%
2021/08/23	0	0.00	13	22.50	22.35	-13	16,045	-0.08%
2021/08/20	9	22.31	27	22.40	22.35	-18	16,081	-0.11%
2021/08/19	3.2	22.20	4	22.18	22.30	-0.8	16,144	-0.01%
2021/08/18	2.6	22.21	3	22.15	22.30	-0.5	15,964	0.00%
2021/08/17	6.1	22.06	7	22.21	22.30	-0.9	15,900	-0.01%
2021/08/16	5.2	21.71	8	21.71	21.70	-2.8	15,513	-0.02%
2021/08/13	0.2	21.64	25	21.70	21.65	-24.8	16,457	-0.15%
2021/08/12	6	21.68	0	0.00	21.55	6	16,734	0.04%
2021/08/11	3	21.75	0	0.00	21.80	3	16,849	0.02%
2021/08/10	5.6	21.75	5	21.76	21.85	0.6	17,030	0.00%
2021/08/09	5	21.30	7	21.31	21.40	-2	17,094	-0.01%
2021/08/06	6	21.50	0	0.00	21.45	6	17,339	0.03%
2021/08/05	2	21.48	0	0.00	21.55	2	17,850	0.01%
2021/08/04	13	21.40	1	21.40	21.45	12	18,453	0.07%
2021/08/03	2	21.45	52	21.45	21.55	-50	18,878	-0.26%
2021/08/02	3	21.53	0	0.00	21.60	3	19,120	0.02%
2021/07/30	13.4	21.51	0	0.00	21.60	13.4	19,314	0.07%
2021/07/29	1	21.65	1	21.75	21.70	0	19,327	0.00%
2021/07/28	6.1	21.64	0	0.00	21.75	6.1	19,507	0.03%
2021/07/27	7.2	21.82	2	21.93	21.85	5.2	19,971	0.03%
2021/07/26	1	21.85	0.4	21.95	21.85	0.7	20,249	0.00%
2021/07/23	14	21.95	0	0.00	21.90	14	20,511	0.07%
2021/07/22	10	21.87	2	21.98	22.00	8	20,972	0.04%
2021/07/21	11.1	21.97	0	0.00	22.00	11.1	21,041	0.05%
2021/07/20	6.2	21.99	0	0.00	22.05	6.2	21,251	0.03%
2021/07/19	9.1	22.05	2	22.05	22.05	7.1	22,468	0.03%
2021/07/16	21.1	22.05	24	22.18	22.15	-2.9	23,230	-0.01%
2021/07/15	4	22.04	11.5	22.14	22.15	-7.5	23,471	-0.03%
2021/07/14	6.6	22.12	4	22.10	22.20	2.6	23,724	0.01%
2021/07/13	4	22.18	91	22.11	22.20	-87	23,976	-0.36%
2021/07/12	3	22.05	2	22.08	22.10	1	24,047	0.00%
2021/07/09	39.4	22.02	1	22.00	22.10	38.4	24,178	0.16%
2021/07/08	4	22.28	2	22.28	22.30	2	24,248	0.01%
2021/07/07	2	22.23	7	22.24	22.30	-5	24,722	-0.02%
2021/07/06	2	22.30	0.1	22.35	22.45	2	24,891	0.01%
2021/07/05	1	22.20	4.1	22.23	22.25	-3.1	25,062	-0.01%
2021/07/02	7.1	22.10	2	22.05	22.05	5.1	25,366	0.02%
2021/07/01	36.1	22.10	1	22.30	22.00	35.1	25,664	0.14%
2021/06/30	11.5	22.37	24	22.36	22.35	-12.5	25,955	-0.05%
2021/06/29	16	22.08	0	0.00	22.05	16	26,300	0.06%
2021/06/28	7	22.06	2	22.05	22.00	5	27,021	0.02%
2021/06/25	58.1	22.15	0	0.00	22.05	58.1	28,652	0.20%
2021/06/24	23	22.14	2.1	22.20	22.10	20.9	29,580	0.07%
2021/06/23	13.3	22.11	2.2	22.08	22.10	11.1	29,494	0.04%
2021/06/22	25.2	22.37	3	22.37	22.30	22.2	29,422	0.08%
2021/06/21	17.5	22.67	4	22.78	22.60	13.5	29,223	0.05%
2021/06/18	0	0.00	3	23.02	23.05	-3	29,234	-0.01%
2021/06/17	5.5	22.89	13	23.08	23.05	-7.5	29,140	-0.03%
2021/06/16	13.1	22.64	6.3	22.88	23.00	6.8	29,508	0.02%
2021/06/15	10.1	22.51	1	22.60	22.50	9.1	29,564	0.03%
2021/06/11	6.6	22.72	1	22.80	22.65	5.6	29,429	0.02%
2021/06/10	4	22.68	10	22.64	22.85	-6	29,604	-0.02%
2021/06/09	2	22.90	0	0.00	22.95	2	29,422	0.01%
2021/06/08	2	23.03	0	0.00	23.15	2	29,258	0.01%
2021/06/07	5	23.08	0.1	23.05	23.05	4.9	29,400	0.02%
2021/06/04	0.1	23.30	2	23.25	23.20	-1.9	29,270	-0.01%
2021/06/03	0.1	23.30	4	23.25	23.40	-3.9	29,369	-0.01%
2021/06/02	5	23.19	0	0.00	23.10	5	29,417	0.02%
2021/06/01	11	23.48	4	23.53	23.45	7	29,497	0.02%
2021/05/31	2	23.35	0	0.00	23.45	2	29,720	0.01%
2021/05/28	4	23.29	0	0.00	23.30	4	29,823	0.01%
2021/05/27	0	0.00	6	23.38	23.40	-6	30,018	-0.02%
2021/05/26	0	0.00	1	23.40	23.30	-1	30,132	0.00%
2021/05/25	5	23.35	5.3	23.39	23.35	-0.3	30,387	0.00%
2021/05/24	4.3	23.13	5	23.21	23.30	-0.7	30,466	0.00%
2021/05/21	19	23.75	6	25.45	23.30	13	30,619	0.04%
2021/05/20	6	23.27	5	23.10	23.15	1	29,730	0.00%
2021/05/19	6	22.74	4	22.84	22.80	2	29,611	0.01%
2021/05/18	11.1	22.25	5	22.47	22.90	6.1	29,662	0.02%
2021/05/17	9	21.81	8	22.18	21.90	1	29,711	0.00%
2021/05/14	9.1	23.06	0	0.00	22.70	9.1	29,477	0.03%
2021/05/13	3	22.53	12.7	22.55	22.95	-9.7	29,414	-0.03%
2021/05/12	10.1	22.72	19	22.84	22.35	-8.9	28,977	-0.03%
2021/05/11	18	23.63	1	23.60	23.50	17	28,510	0.06%
2021/05/10	10	24.10	3	24.15	24.30	7	28,151	0.02%
2021/05/07	1	24.30	14	24.35	24.55	-13	28,250	-0.05%
2021/05/06	2	24.28	4.1	24.31	24.30	-2.1	28,595	-0.01%
2021/05/05	2.1	23.93	1	24.05	23.90	1.1	28,795	0.00%
2021/05/04	21.8	23.45	18	23.63	23.50	3.8	28,742	0.01%
2021/05/03	5.2	24.59	13.1	24.45	24.35	-7.9	28,422	-0.03%
2021/04/29	3	24.95	4	25.06	25.00	-1	28,268	0.00%
2021/04/28	140	24.96	11	25.03	24.90	129	28,069	0.46%	大買/鉅額交易
2021/04/27	16	24.55	11	24.65	24.65	5	28,040	0.02%
2021/04/26	4	24.70	2	24.80	24.75	2	27,948	0.01%
2021/04/23	91.5	24.70	7	24.56	24.80	84.5	27,869	0.30%
2021/04/22	20.5	27.56	30	27.68	27.40	-9.5	27,381	-0.03%
2021/04/21	6.3	27.67	3	27.67	27.80	3.3	26,955	0.01%
2021/04/20	12	27.68	4	27.75	27.75	8	26,708	0.03%
2021/04/19	16.1	27.41	62.2	27.80	27.55	-46.1	26,542	-0.17%
2021/04/16	21	27.06	9.5	27.04	27.15	11.5	26,408	0.04%
2021/04/15	14	26.66	2	26.73	26.70	12	26,404	0.05%
2021/04/14	15.7	26.67	15	26.95	26.70	0.7	26,325	0.00%
2021/04/13	32	27.03	13	26.97	26.80	19	26,419	0.07%
2021/04/12	32	27.36	11	27.28	27.20	21	26,390	0.08%
2021/04/09	0	0.00	4	27.20	27.20	-4	26,267	-0.02%
2021/04/08	56	27.11	122	27.12	27.15	-66	26,006	-0.25%	大賣/
2021/04/07	5	27.02	5	27.03	27.10	0	25,692	0.00%
2021/04/06	28.2	27.17	17	27.06	27.05	11.2	25,436	0.04%
2021/04/01	90.1	26.82	35	27.23	27.25	55.1	24,961	0.22%
2021/03/31	67	26.99	46.1	26.83	26.70	20.9	24,340	0.09%
2021/03/30	126	26.56	83	26.69	27.00	43	23,516	0.18%	大買/
2021/03/29	13	25.90	66.3	26.06	26.10	-53.3	21,800	-0.24%
2021/03/25	6.2	23.58	8	23.65	23.70	-1.8	20,876	-0.01%
2021/03/24	54	23.82	5	24.04	23.95	49	20,905	0.23%
2021/03/23	8	23.92	6.1	23.91	24.00	1.9	20,979	0.01%
2021/03/22	2	23.70	5.1	23.62	23.65	-3.1	21,013	-0.01%
2021/03/19	5	23.94	152	23.80	23.85	-147	20,917	-0.70%	大賣/鉅額交易
2021/03/18	4.1	23.67	1	23.75	23.70	3.1	20,499	0.02%
2021/03/17	5	23.25	6	23.23	23.30	-1	20,434	0.00%
2021/03/16	2	23.20	3	23.17	23.30	-1	20,650	0.00%
2021/03/15	3	22.78	2	22.88	22.95	1	20,508	0.00%
2021/03/12	0	0.00	1	22.85	22.90	-1	21,108	0.00%
2021/03/11	11	22.95	1	22.95	22.95	10	21,545	0.05%
2021/03/10	2.1	22.65	0	0.00	22.70	2.1	21,436	0.01%
2021/03/09	1	22.40	18	22.54	22.70	-17	21,439	-0.08%
2021/03/08	0	0.00	11	22.45	22.40	-11	21,301	-0.05%
2021/03/05	2	22.15	14.2	22.18	22.40	-12.2	21,213	-0.06%
2021/03/04	9	22.23	0	0.00	22.20	9	21,379	0.04%
2021/03/03	0.1	22.30	4	22.48	22.60	-4	21,278	-0.02%
2021/03/02	1	22.20	12	22.45	22.20	-11	21,078	-0.05%
2021/02/26	4.1	22.02	2	22.10	22.20	2.1	20,763	0.01%
2021/02/25	4	22.28	8	22.21	22.30	-4	20,441	-0.02%
2021/02/24	4	21.86	16	21.95	21.90	-12	20,294	-0.06%
2021/02/23	1	21.75	15	21.70	21.75	-14	20,153	-0.07%
2021/02/22	0	0.00	31	21.90	21.80	-31	19,945	-0.16%
2021/02/19	0.7	21.90	4	21.74	21.85	-3.3	19,837	-0.02%
2021/02/18	30	21.95	0	0.00	21.90	30	19,673	0.15%
2021/02/17	3	21.77	0	0.00	21.75	3	19,633	0.02%
2021/02/05	3.2	21.83	1	21.95	21.90	2.2	19,297	0.01%
2021/02/04	0	0.00	15	21.89	21.80	-15	19,223	-0.08%
2021/02/03	0	0.00	4	21.60	21.80	-4	19,168	-0.02%
2021/02/02	9	21.42	2	21.70	21.50	7	19,207	0.04%
2021/02/01	4	21.34	1	21.30	21.35	3	19,073	0.02%
2021/01/29	7.2	21.79	3	21.82	21.45	4.2	18,945	0.02%
2021/01/28	8	22.25	49.5	22.36	22.15	-41.5	18,567	-0.22%
2021/01/27	111	21.89	19	22.08	21.80	92	17,970	0.51%	大買/
2021/01/26	3	21.48	2	21.50	21.40	1	17,454	0.01%
2021/01/25	0	0.00	42	21.21	21.40	-42	17,231	-0.24%
2021/01/22	1	20.80	14	21.15	21.30	-13	17,126	-0.08%
2021/01/21	12	20.92	1	20.85	20.80	11	17,116	0.06%
2021/01/20	11	20.87	6	21.17	20.80	5	17,063	0.03%
2021/01/19	35	21.67	66	21.84	21.50	-31	16,553	-0.19%
2021/01/18	5.5	21.62	5	21.56	21.55	0.5	16,285	0.00%
2021/01/15	70.1	22.69	19.4	22.40	22.25	50.7	15,964	0.32%
2021/01/14	4.1	22.26	21	22.11	22.25	-17	15,247	-0.11%
2021/01/13	0	0.00	11	21.85	21.80	-11	14,793	-0.07%
2021/01/12	3.3	21.77	25	21.76	21.65	-21.7	14,595	-0.15%
2021/01/11	5	21.65	17.1	21.69	21.80	-12.1	14,313	-0.08%
2021/01/08	0	0.00	43	21.27	21.50	-43	14,022	-0.31%
2021/01/07	52	21.10	0	0.00	21.00	52	13,760	0.38%
2021/01/06	13	21.21	0	21.45	21.05	13	13,606	0.10%
2021/01/05	36.1	21.25	43	21.53	21.55	-6.9	13,173	-0.05%
2021/01/04	0	0.00	33	20.90	20.80	-33	12,853	-0.26%
2020/12/31	1	20.70	0	0.00	20.70	1	12,794	0.01%
2020/12/30	0	0.00	1	20.85	20.90	-1	12,734	-0.01%
2020/12/29	1	20.70	6	20.94	20.95	-5	12,693	-0.04%
2020/12/28	1	20.90	3	20.80	20.80	-2	12,620	-0.02%
2020/12/24	0	0.00	2	20.53	20.40	-2	12,651	-0.02%
2020/12/23	0	0.00	5	20.37	20.30	-5	12,625	-0.04%
2020/12/22	3	20.48	21	20.45	20.45	-18	12,649	-0.14%
2020/12/21	1	20.30	15	20.53	20.50	-14	12,678	-0.11%
2020/12/18	5.2	20.85	4	20.88	20.70	1.2	12,601	0.01%
2020/12/17	1	20.80	22	20.89	21.00	-21	12,419	-0.17%
2020/12/16	6	20.71	4	20.71	20.85	2	12,187	0.02%
2020/12/15	1.2	20.52	0	0.00	20.50	1.2	12,107	0.01%
2020/12/14	1	20.65	0	0.00	20.60	1	11,954	0.01%
2020/12/11	0	0.00	8.2	20.41	20.45	-8.2	11,827	-0.07%
2020/12/10	20	20.58	1	20.50	20.50	19	11,771	0.16%
2020/12/09	15	20.28	13	20.46	20.50	2	11,429	0.02%
2020/12/08	37.2	20.30	5.5	20.48	20.35	31.7	11,188	0.28%
2020/12/07	4	19.79	16.8	19.83	20.10	-12.8	10,549	-0.12%
2020/12/04	1	19.60	9	19.62	19.55	-8	10,110	-0.08%
2020/12/03	8	19.35	2	19.35	19.45	6	9,979	0.06%
2020/12/02	0	0.00	1	19.35	19.35	-1	9,941	-0.01%
2020/12/01	6	19.17	2	19.15	19.30	4	9,993	0.04%
2020/11/30	1	19.10	2	19.23	19.30	-1	10,289	-0.01%
2020/11/27	6	19.35	4.1	19.40	19.25	1.9	10,617	0.02%
2020/11/26	0	0.00	3	19.47	19.55	-3	10,565	-0.03%
2020/11/25	0	0.00	3	19.50	19.55	-3	10,762	-0.03%
2020/11/24	0	0.00	1	19.70	19.60	-1	10,785	-0.01%
2020/11/23	3.2	19.60	1	19.65	19.70	2.2	10,790	0.02%
2020/11/20	1.3	19.50	0	0.00	19.55	1.3	10,704	0.01%
2020/11/19	0	0.00	1	19.50	19.50	-1	10,855	-0.01%
2020/11/18	0	0.00	1	19.50	19.55	-1	10,804	-0.01%
2020/11/17	0	0.00	13	19.49	19.40	-13	10,887	-0.12%
2020/11/16	0	0.00	16	19.32	19.40	-16	11,036	-0.14%
2020/11/13	10	19.10	2	19.08	19.10	8	10,936	0.07%
2020/11/11	0.2	19.30	1	19.05	19.35	-0.8	10,973	-0.01%
2020/11/10	6.4	18.88	20	19.05	19.10	-13.6	10,799	-0.13%
2020/11/09	0	0.00	3	18.75	18.95	-3	10,688	-0.03%
2020/11/06	0	0.00	10	18.85	18.90	-10	10,631	-0.09%
2020/11/05	2	18.80	0	0.00	18.85	2	10,731	0.02%
2020/11/04	0	0.00	10	18.80	18.70	-10	10,895	-0.09%
2020/11/03	0.2	18.75	2	18.80	18.75	-1.8	10,939	-0.02%
2020/10/30	13	18.78	0	0.00	18.60	13	11,214	0.12%
2020/10/29	2	18.85	10	18.90	18.95	-8	11,114	-0.07%
2020/10/28	2	18.75	0	0.00	18.75	2	11,010	0.02%
2020/10/27	22.2	18.59	0	0.00	18.60	22.2	11,111	0.20%
2020/10/26	1	18.60	0	0.00	18.65	1	11,163	0.01%
2020/10/22	17	18.63	0	0.00	18.50	17	11,314	0.15%
2020/10/21	2	18.50	0	0.00	18.50	2	11,217	0.02%
2020/10/19	12	18.60	0	0.00	18.55	12	11,369	0.11%
2020/10/16	1	18.60	0	0.00	18.55	1	11,463	0.01%
2020/10/13	0	0.00	23	18.70	18.70	-23	12,644	-0.18%
2020/10/12	0	0.00	2	18.60	18.70	-2	13,454	-0.01%
2020/10/08	5	18.88	0	0.00	18.85	5	13,774	0.04%
2020/10/07	1	18.90	0	0.00	18.90	1	13,994	0.01%
2020/10/06	1.2	18.96	0	0.00	19.00	1.2	14,320	0.01%
2020/10/05	3	18.93	1	19.00	18.90	2	14,469	0.01%
2020/09/30	3	19.13	4.3	19.22	19.05	-1.3	14,696	-0.01%
2020/09/28	0	0.00	3	19.23	19.30	-3	15,118	-0.02%
2020/09/25	1.3	18.83	1	18.85	18.90	0.3	15,290	0.00%
2020/09/24	2	18.90	0	0.00	18.80	2	15,362	0.01%
2020/09/23	5	19.10	12	19.06	19.15	-7	15,432	-0.05%
2020/09/22	2.3	19.14	0	0.00	19.10	2.3	15,484	0.01%
2020/09/21	21.3	19.45	7	19.46	19.35	14.3	15,530	0.09%
2020/09/18	15	19.70	2.3	19.69	19.70	12.8	15,606	0.08%
2020/09/17	15	19.33	0	0.00	19.40	15	15,581	0.10%
2020/09/16	0	0.00	14	19.53	19.35	-14	15,678	-0.09%
2020/09/15	2.2	19.47	33	19.48	19.45	-30.8	15,849	-0.19%
2020/09/14	0.2	19.15	2	19.23	19.15	-1.8	15,963	-0.01%
2020/09/11	14.2	19.17	5	19.15	19.15	9.2	16,078	0.06%
2020/09/10	0	0.00	1	19.10	19.10	-1	16,183	-0.01%
2020/09/08	0	0.00	12	19.12	19.20	-12	16,220	-0.07%
2020/09/07	23.3	19.18	1	19.15	19.10	22.3	16,361	0.14%
2020/09/04	5	19.01	3	19.13	19.20	2	16,455	0.01%
2020/09/03	34	19.68	25	19.70	19.25	9	16,475	0.05%
2020/09/02	73	19.55	56	19.52	19.60	17	16,239	0.10%
2020/09/01	7	18.66	1	18.90	18.85	6	15,781	0.04%
2020/08/31	16	18.85	5	18.95	18.50	11	15,761	0.07%
2020/08/28	1	18.70	1	18.95	18.85	0	15,639	0.00%
2020/08/27	9	18.82	10	19.00	18.90	-1	15,778	-0.01%
2020/08/26	0.2	18.95	0	0.00	18.95	0.2	15,771	0.00%
2020/08/25	4.2	18.80	3	18.83	18.80	1.2	15,912	0.01%
2020/08/24	1	18.45	0	0.00	18.45	1	16,007	0.01%
2020/08/21	5.2	18.33	0	0.00	18.40	5.2	16,093	0.03%
2020/08/20	22.5	18.35	5	18.35	18.35	17.5	15,943	0.11%
2020/08/18	2	18.65	0	0.00	18.75	2	15,642	0.01%
2020/08/17	4.3	18.61	0	0.00	18.70	4.3	15,667	0.03%
2020/08/14	2	18.60	5	18.65	18.65	-3	15,663	-0.02%
2020/08/13	1	18.55	0	0.00	18.60	1	15,700	0.01%
2020/08/12	1	18.70	0	0.00	18.65	1	15,674	0.01%
2020/08/11	13	18.80	0	0.00	18.80	13	15,679	0.08%
2020/08/10	22.3	18.83	5	18.90	19.00	17.3	15,801	0.11%
2020/08/07	1	18.70	2	18.70	18.70	-1	15,840	-0.01%
2020/08/06	3	18.65	0	0.00	18.75	3	15,887	0.02%
2020/08/05	6	18.69	3	18.62	18.60	3	15,880	0.02%
2020/08/03	2.3	18.36	0	0.00	18.35	2.3	15,804	0.01%
2020/07/31	4.2	18.53	0	0.00	18.65	4.2	15,733	0.03%
2020/07/30	0	0.00	1	18.55	18.45	-1	15,632	-0.01%
2020/07/29	7	18.41	0	0.00	18.25	7	15,560	0.04%
2020/07/28	0	0.00	4	18.40	18.30	-4	15,654	-0.03%
2020/07/27	3.3	18.42	12	18.40	18.35	-8.7	15,768	-0.06%
2020/07/24	2.8	18.50	0	0.00	18.45	2.8	15,856	0.02%
2020/07/21	0.3	18.85	9	18.86	18.85	-8.7	15,918	-0.05%
2020/07/20	6.3	18.47	32	18.41	18.50	-25.7	15,865	-0.16%
2020/07/17	52.3	18.42	4	18.45	18.40	48.3	15,815	0.31%
2020/07/16	48	20.02	30	20.17	20.00	18	15,249	0.12%
2020/07/15	7.3	20.26	26	20.26	20.20	-18.8	14,580	-0.13%
2020/07/14	113.3	20.29	1	20.30	20.10	112.3	14,213	0.79%	大買/鉅額交易
2020/07/13	4.3	20.24	72	20.17	20.25	-67.8	14,007	-0.48%
2020/07/10	7	20.03	18	20.08	20.00	-11	13,953	-0.08%
2020/07/09	4	20.26	8	20.39	20.15	-4	13,924	-0.03%
2020/07/08	2.2	20.35	15	20.29	20.40	-12.8	13,653	-0.09%
2020/07/07	4	19.99	2	20.05	20.05	2	13,266	0.02%
2020/07/06	1.3	19.96	13	19.96	20.05	-11.7	13,210	-0.09%
2020/07/03	13	19.80	0	0.00	19.80	13	13,180	0.10%
2020/07/02	3.3	19.79	8	19.80	19.95	-4.7	13,274	-0.04%
2020/07/01	0.4	19.55	2	19.58	19.55	-1.7	13,300	-0.01%
2020/06/30	3	19.32	0	0.00	19.25	3	13,330	0.02%
2020/06/29	0.3	19.50	4	19.35	19.45	-3.7	13,548	-0.03%
2020/06/24	0.3	19.45	0	0.00	19.45	0.3	13,556	0.00%
2020/06/23	5	19.15	0	0.00	19.40	5	13,543	0.04%
2020/06/22	3.3	19.22	0	0.00	19.20	3.3	13,556	0.02%
2020/06/19	2.4	19.58	0	0.00	19.50	2.4	13,614	0.02%
2020/06/18	10.3	19.54	13	19.48	19.55	-2.7	13,515	-0.02%
2020/06/17	6.3	19.34	5	19.36	19.35	1.3	13,523	0.01%
2020/06/16	0	0.00	1	19.25	19.15	-1	13,735	-0.01%
2020/06/15	2	18.98	0	0.00	18.90	2	14,173	0.01%
2020/06/12	5	19.05	0	0.00	18.90	5	14,423	0.03%
2020/06/11	1	19.10	1	19.25	19.10	0	14,618	0.00%
2020/06/10	4	19.21	3	19.20	19.10	1	14,741	0.01%
2020/06/09	7	19.21	3	19.27	19.20	4	15,118	0.03%
2020/06/08	13	19.21	10	19.23	19.20	3	15,383	0.02%
2020/06/05	0	0.00	10	19.10	19.10	-10	15,240	-0.07%
2020/06/04	0	0.00	1	19.05	19.05	-1	15,404	-0.01%
2020/06/03	1	19.00	0	0.00	19.00	1	15,658	0.01%
2020/06/01	0	0.00	2	18.95	18.90	-2	15,699	-0.01%
2020/05/29	2.3	18.60	0	0.00	19.10	2.3	15,590	0.01%
2020/05/28	1.3	18.54	0	0.00	18.40	1.3	15,346	0.01%
2020/05/26	0	0.00	1	18.65	18.55	-1	15,503	-0.01%
2020/05/22	0.3	18.50	0	0.00	18.40	0.3	15,530	0.00%
2020/05/21	1	18.60	0	0.00	18.60	1	15,507	0.01%
2020/05/19	3	18.53	0	0.00	18.50	3	15,477	0.02%
2020/05/15	3	18.40	2	18.45	18.45	1	15,571	0.01%
2020/05/14	4	18.63	0	0.00	18.60	4	15,371	0.03%
2020/05/13	0	0.00	7	19.00	19.00	-7	15,291	-0.05%
2020/05/12	2	18.85	10	18.89	18.80	-8	15,227	-0.05%
2020/05/08	5	18.80	5	18.85	18.80	0	15,081	0.00%
2020/05/05	2	18.75	5	18.65	18.65	-3	14,941	-0.02%
2020/05/04	7.3	18.65	0	0.00	18.60	7.3	14,921	0.05%
2020/04/30	3	19.05	8	19.09	19.10	-5	14,818	-0.03%
2020/04/29	3	19.00	105	19.10	19.10	-102	14,753	-0.69%	大賣/鉅額交易
2020/04/28	7	18.90	0	0.00	18.95	7	14,786	0.05%
2020/04/27	1	18.65	15	18.77	18.90	-14	15,015	-0.09%
2020/04/24	0	0.00	2	18.65	18.55	-2	14,964	-0.01%
2020/04/22	4	18.33	4	18.55	18.70	0	14,782	0.00%
2020/04/20	10	18.60	0	0.00	18.70	10	14,385	0.07%
2020/04/17	0	0.00	2	19.00	18.70	-2	14,279	-0.01%
2020/04/16	0.4	18.85	1	18.75	18.85	-0.6	14,118	0.00%
2020/04/15	1	18.85	12	18.73	18.85	-11	13,974	-0.08%
2020/04/14	1	18.60	2	18.55	18.55	-1	13,737	-0.01%
2020/04/13	1	18.25	0	0.00	18.35	1	13,580	0.01%
2020/04/09	0	0.00	59	18.21	18.30	-59	13,617	-0.43%
2020/04/08	0	0.00	1	18.20	18.10	-1	13,490	-0.01%
2020/04/07	2.4	18.07	1	18.00	18.10	1.4	13,391	0.01%
2020/04/06	1	17.95	5	17.90	18.10	-4	13,184	-0.03%
2020/04/01	0	0.00	6	17.69	17.75	-6	12,974	-0.05%
2020/03/31	6	17.74	16	17.77	17.30	-10	12,808	-0.08%
2020/03/30	5	17.15	0	0.00	17.30	5	12,491	0.04%
2020/03/27	10	17.44	1	17.55	17.40	9	12,423	0.07%
2020/03/26	0	0.00	8	17.15	17.20	-8	12,348	-0.06%
2020/03/25	11	17.11	10	17.15	17.15	1	12,456	0.01%
2020/03/24	0	0.00	5	16.32	16.40	-5	12,272	-0.04%
2020/03/23	1.2	15.55	0	0.00	15.50	1.2	12,403	0.01%
2020/03/20	6.4	16.12	8	16.10	16.20	-1.6	12,425	-0.01%
2020/03/19	8	15.59	1	16.00	15.70	7	12,163	0.06%
2020/03/18	1	16.45	0	0.00	16.50	1	11,735	0.01%
2020/03/17	3.4	16.37	8	16.54	16.50	-4.6	11,487	-0.04%
2020/03/16	9	16.89	2	16.80	16.75	7	11,272	0.06%
2020/03/13	5.4	16.70	23	16.67	17.10	-17.7	11,112	-0.16%
2020/03/12	9	17.42	20	17.30	17.20	-11	10,597	-0.10%
2020/03/11	5	17.86	0	0.00	17.85	5	10,275	0.05%
2020/03/10	1	17.70	10	17.86	17.90	-9	10,250	-0.09%
2020/03/09	25	17.92	14	17.98	17.90	11	10,060	0.11%
2020/03/06	10	18.05	0	0.00	18.05	10	9,760	0.10%
2020/03/05	0.4	18.20	0	0.00	18.15	0.4	9,657	0.00%
2020/03/04	2	18.15	0	0.00	18.20	2	9,640	0.02%
2020/03/03	1	18.20	1	18.20	18.15	0	9,605	0.00%
2020/03/02	13	18.19	0	0.00	18.10	13	9,672	0.13%
2020/02/27	2	18.25	6	18.38	18.45	-4	10,656	-0.04%
2020/02/26	7	18.30	0	0.00	18.40	7	10,624	0.07%
2020/02/25	0.3	18.30	0	0.00	18.20	0.3	10,569	0.00%
2020/02/24	1	18.30	6	18.35	18.30	-5	10,610	-0.05%
2020/02/21	3	18.40	0	0.00	18.45	3	10,687	0.03%
2020/02/20	4	18.43	0	0.00	18.40	4	10,780	0.04%
2020/02/19	7	18.36	0	0.00	18.35	7	10,867	0.06%
2020/02/18	5	18.42	1	18.45	18.40	4	10,882	0.04%
2020/02/17	5.3	18.51	15	18.50	18.55	-9.7	10,889	-0.09%
2020/02/14	4	18.60	0	0.00	18.55	4	10,987	0.04%
2020/02/13	7	18.50	2	18.55	18.50	5	11,123	0.04%
2020/02/12	4	18.50	2	18.53	18.55	2	11,234	0.02%
2020/02/11	2	18.45	0	0.00	18.40	2	11,281	0.02%
2020/02/10	3.3	18.45	0	0.00	18.40	3.3	11,380	0.03%
2020/02/05	2	18.30	6	18.35	18.40	-4	12,620	-0.03%
2020/02/04	10	18.28	0	0.00	18.40	10	12,713	0.08%
2020/02/03	6.3	18.06	2	18.00	18.15	4.3	12,822	0.03%
2020/01/31	3	18.40	10	18.48	18.35	-7	12,770	-0.05%
2020/01/30	13.3	18.41	6	18.44	18.35	7.3	12,702	0.06%
2020/01/20	6	19.08	4	19.13	19.10	2	12,399	0.02%
2020/01/17	0.3	19.00	1	19.00	19.00	-0.7	12,351	-0.01%
2020/01/15	0	0.00	10	18.96	19.00	-10	12,507	-0.08%
2020/01/14	5.3	18.86	0	0.00	18.95	5.3	12,613	0.04%
2020/01/13	0	0.00	17	18.85	18.90	-17	12,635	-0.13%
2020/01/10	3	18.75	0	0.00	18.75	3	12,688	0.02%
2020/01/09	0	0.00	20	18.70	18.80	-20	12,872	-0.16%
2020/01/08	9	18.66	2	18.70	18.60	7	13,033	0.05%
2020/01/07	6	18.79	0	0.00	18.75	6	13,095	0.05%
2020/01/06	5.3	18.84	5	18.90	18.90	0.3	13,147	0.00%
2020/01/02	0	0.00	0.1	18.85	18.85	-0.1	13,254	0.00%
2019/12/31	2	18.85	1	18.95	18.85	1	13,362	0.01%
2019/12/30	1.3	18.94	8	18.97	18.95	-6.7	13,279	-0.05%
2019/12/27	0.6	18.95	9	19.00	19.00	-8.4	13,303	-0.06%
2019/12/26	0	0.00	4	18.95	19.00	-4	13,305	-0.03%
2019/12/23	0.3	19.00	0	0.00	19.00	0.3	13,349	0.00%
2019/12/20	1	19.00	0	0.00	19.00	1	13,328	0.01%
2019/12/19	0	0.00	5	18.95	18.95	-5	13,215	-0.04%
2019/12/18	48	18.98	40	18.80	19.00	8	13,142	0.06%
2019/12/17	0.3	18.95	11	18.87	19.00	-10.7	12,963	-0.08%
2019/12/16	5	18.80	0	0.00	18.85	5	12,788	0.04%
2019/12/13	5	18.85	2	18.85	18.85	3	12,756	0.02%
2019/12/12	0.2	18.70	3	18.75	18.75	-2.8	12,662	-0.02%
2019/12/11	1	18.60	2	18.80	18.70	-1	12,643	-0.01%
2019/12/10	18	18.75	0	0.00	18.75	18	12,621	0.14%
2019/12/06	2.3	18.90	7	18.85	18.85	-4.7	12,692	-0.04%
2019/12/04	5	18.70	0	0.00	18.85	5	12,621	0.04%
2019/12/02	1	18.65	2	18.70	18.70	-1	12,720	-0.01%
2019/11/29	1	18.70	0	0.00	18.80	1	12,669	0.01%
2019/11/28	0	0.00	9	18.76	18.90	-9	12,702	-0.07%
2019/11/27	0	0.00	1	18.75	18.70	-1	12,805	-0.01%
2019/11/26	0	0.00	3	18.92	18.75	-3	12,767	-0.02%
2019/11/25	0	0.00	1	18.95	18.90	-1	11,634	-0.01%
2019/11/22	0	0.00	4	18.93	18.90	-4	11,714	-0.03%
2019/11/21	8	18.86	2	18.83	18.90	6	11,761	0.05%
2019/11/20	1	18.95	20	18.93	19.00	-19	11,701	-0.16%
2019/11/19	4	18.94	9	18.93	18.90	-5	11,818	-0.04%
2019/11/18	3	18.65	6	18.83	18.90	-3	11,891	-0.03%
2019/11/15	3	18.60	1	18.60	18.55	2	11,897	0.02%
2019/11/14	2	18.40	18	18.38	18.50	-16	11,920	-0.13%
2019/11/13	2	18.40	0	0.00	18.30	2	12,032	0.02%
2019/11/12	3	18.38	0	0.00	18.45	3	12,326	0.02%
2019/11/11	11	18.67	1	18.65	18.65	10	12,307	0.08%
2019/11/08	5	18.80	1	18.80	18.80	4	12,197	0.03%
2019/11/07	71	18.73	65	18.65	18.70	6	12,095	0.05%
2019/11/06	27	18.89	4	18.76	18.70	23	11,995	0.19%
2019/11/05	12	18.98	16	18.99	19.05	-4	11,818	-0.03%
2019/11/04	1	18.40	17	18.39	18.50	-16	11,147	-0.14%
2019/11/01	1	18.10	0	0.00	18.20	1	11,000	0.01%
2019/10/31	2	18.15	0	0.00	18.20	2	11,039	0.02%
2019/10/30	0	0.00	2	18.15	18.20	-2	10,954	-0.02%
2019/10/29	1	18.20	2	18.25	18.25	-1	10,925	-0.01%
2019/10/28	2	18.25	0	0.00	18.30	2	10,823	0.02%
2019/10/25	2	18.25	3	18.22	18.30	-1	10,722	-0.01%
2019/10/24	0	0.00	2	18.15	18.25	-2	10,714	-0.02%
2019/10/23	0	0.00	10	18.35	18.25	-10	10,716	-0.09%
2019/10/22	4	18.15	4	18.16	18.10	0	10,629	0.00%
2019/10/21	12	18.00	4	17.98	18.10	8	10,523	0.08%
2019/10/18	5	18.00	0	0.00	17.90	5	10,529	0.05%
2019/10/17	3	17.82	0	0.00	17.90	3	10,518	0.03%
2019/10/16	8	17.81	0	0.00	17.85	8	10,294	0.08%
2019/10/15	5	17.79	0	0.00	17.80	5	10,153	0.05%
2019/10/14	7	17.85	0	0.00	17.90	7	10,099	0.07%
2019/10/09	1	17.70	0	0.00	17.70	1	10,220	0.01%
2019/10/08	15	17.88	0	0.00	17.85	15	10,332	0.15%
2019/10/07	9	17.77	0	0.00	17.80	9	10,323	0.09%
2019/10/04	2	17.90	0	0.00	17.90	2	10,315	0.02%
2019/10/03	10	17.80	0.5	17.95	17.90	9.5	10,373	0.09%
2019/10/02	1	17.90	0	0.00	17.95	1	10,382	0.01%
2019/10/01	5	18.10	1	18.10	18.10	4	10,359	0.04%
2019/09/27	2	17.95	0	0.00	17.90	2	10,344	0.02%
2019/09/26	1	18.05	0	0.00	18.05	1	10,328	0.01%
2019/09/24	2	18.30	40	18.25	18.30	-38	10,386	-0.37%
2019/09/23	2	18.05	0	0.00	18.15	2	10,332	0.02%
2019/09/20	2	18.05	10	18.10	18.05	-8	10,415	-0.08%
2019/09/19	6	18.16	2	18.15	18.20	4	10,277	0.04%
2019/09/18	0	0.00	30	18.35	18.30	-30	10,329	-0.29%
2019/09/17	0	0.00	2	18.28	18.30	-2	10,361	-0.02%
2019/09/16	5	18.31	3	18.35	18.35	2	10,594	0.02%
2019/09/12	4	18.30	1	18.45	18.40	3	10,709	0.03%
2019/09/11	20	18.10	0	0.00	18.20	20	10,735	0.19%
2019/09/10	1	18.05	2	18.10	18.10	-1	10,699	-0.01%
2019/09/09	2	18.20	0	0.00	18.25	2	10,562	0.02%
2019/09/06	1	18.20	0	0.00	18.20	1	10,503	0.01%
2019/09/05	10	18.15	1	18.25	18.10	9	10,408	0.09%
2019/09/04	1	17.90	0	0.00	18.00	1	10,261	0.01%
2019/09/03	10	18.03	1	17.95	17.90	9	10,260	0.09%
2019/09/02	3.1	18.00	0	0.00	18.05	3.1	10,403	0.03%
2019/08/30	14	17.86	1	17.95	17.95	13	10,282	0.13%
2019/08/29	1	17.70	0	0.00	17.80	1	10,150	0.01%
2019/08/28	2	17.55	2	17.65	17.65	0	10,077	0.00%
2019/08/27	11	17.65	1	17.65	17.60	10	10,051	0.10%
2019/08/23	1	17.70	5	17.60	17.70	-4	10,014	-0.04%
2019/08/22	12	17.46	1	17.50	17.50	11	10,016	0.11%
2019/08/21	14	17.64	1	17.75	17.55	13	10,063	0.13%
2019/08/20	2	17.75	0	0.00	17.65	2	9,838	0.02%
2019/08/19	14	17.85	0	0.00	17.80	14	9,671	0.14%
2019/08/16	41	17.90	1	17.90	17.85	40	9,614	0.42%
2019/08/15	34	17.73	1	17.85	17.65	33	9,373	0.35%
2019/08/14	25	18.26	0	0.00	18.15	25	9,001	0.28%
2019/08/13	2	18.45	1	18.40	18.45	1	8,776	0.01%
2019/08/12	0	0.00	1	18.60	18.55	-1	8,830	-0.01%
2019/08/07	10	18.40	0	0.00	18.50	10	8,997	0.11%
2019/08/06	3	18.32	0	0.00	18.55	3	9,133	0.03%
2019/08/05	18	18.63	0	0.00	18.60	18	9,144	0.20%
2019/08/02	4	18.79	0	0.00	18.85	4	9,185	0.04%
2019/08/01	2	19.00	0	0.00	18.95	2	9,134	0.02%
2019/07/31	14	19.07	10	19.10	19.10	4	9,115	0.04%
2019/07/30	0	0.00	2	19.20	19.25	-2	9,084	-0.02%
2019/07/29	0	0.00	11	19.15	19.25	-11	9,269	-0.12%
2019/07/26	7	19.18	0	0.00	19.15	7	9,295	0.08%
2019/07/25	10	19.45	1	19.35	19.45	9	9,238	0.10%
2019/07/24	5	19.25	0	0.00	19.30	5	9,258	0.05%
2019/07/23	0	0.00	5	19.20	19.25	-5	9,258	-0.05%
2019/07/19	2	19.30	0	0.00	19.20	2	9,203	0.02%
2019/07/18	5	19.30	0	0.00	19.30	5	9,223	0.05%
2019/07/17	2	19.33	0	0.00	19.30	2	9,302	0.02%
2019/07/16	0	0.00	5	19.45	19.50	-5	9,336	-0.05%
2019/07/15	7.4	19.40	0	0.00	19.45	7.4	9,360	0.08%
2019/07/12	2	20.43	13	20.47	20.45	-11	9,324	-0.12%
2019/07/10	1	20.20	2	20.30	20.25	-1	9,354	-0.01%
2019/07/09	0.3	20.25	0	0.00	20.30	0.3	9,387	0.00%
2019/07/08	1	20.25	2	20.45	20.30	-1	9,347	-0.01%
2019/07/05	1	20.50	6	20.50	20.50	-5	9,376	-0.05%
2019/07/03	0	0.00	1.5	20.42	20.45	-1.5	9,512	-0.02%
2019/07/02	0	0.00	20	20.50	20.60	-20	9,677	-0.21%
2019/07/01	2.3	20.57	0	0.00	20.50	2.3	9,702	0.02%
2019/06/28	0	0.00	3	20.28	20.35	-3	9,609	-0.03%
2019/06/27	0	0.00	10	20.30	20.25	-10	9,603	-0.10%
2019/06/25	5	20.10	0	0.00	20.00	5	9,611	0.05%
2019/06/24	0.3	20.15	0	0.00	20.15	0.3	9,640	0.00%
2019/06/21	0	0.00	17	20.21	20.15	-17	9,617	-0.18%
2019/06/20	0	0.00	5	20.10	20.00	-5	9,600	-0.05%
2019/06/19	0	0.00	6	19.99	20.00	-6	9,485	-0.06%
2019/06/18	0	0.00	2	19.85	19.90	-2	9,322	-0.02%
2019/06/17	0.3	19.80	1.1	19.85	19.80	-0.8	9,375	-0.01%
2019/06/12	2	19.90	0	0.00	19.85	2	9,693	0.02%
2019/06/10	0.3	19.75	11	19.82	19.85	-10.7	9,677	-0.11%
2019/06/05	2	19.63	0	0.00	19.60	2	9,583	0.02%
2019/06/04	0	0.00	2	19.53	19.50	-2	9,617	-0.02%
2019/06/03	0.3	19.45	8	19.51	19.45	-7.7	9,660	-0.08%
2019/05/31	2	19.40	12	19.53	19.65	-10	9,709	-0.10%
2019/05/27	3.3	19.07	1	19.05	19.05	2.3	10,087	0.02%
2019/05/24	2	19.00	0	0.00	19.00	2	10,163	0.02%
2019/05/23	1	19.00	0	0.00	19.00	1	10,196	0.01%
2019/05/22	3	19.00	0	0.00	18.95	3	10,146	0.03%
2019/05/21	5	18.95	3	19.05	18.95	2	10,273	0.02%
2019/05/20	0.3	18.85	20	18.90	18.85	-19.7	10,214	-0.19%
2019/05/16	8	18.84	0	0.00	18.75	8	10,203	0.08%
2019/05/15	3	18.85	20	18.90	18.85	-17	10,200	-0.17%
2019/05/14	21.3	18.87	0	0.00	19.10	21.3	10,188	0.21%
2019/05/13	9	19.29	0	0.00	19.20	9	10,044	0.09%
2019/05/10	2	19.50	1	19.40	19.50	1	10,174	0.01%
2019/05/09	2	19.40	1	19.45	19.35	1	10,223	0.01%
2019/05/08	4	19.65	6	19.70	19.65	-2	10,250	-0.02%
2019/05/07	0	0.00	1	19.70	19.90	-1	10,474	-0.01%
2019/05/06	8.3	19.61	50	19.60	19.60	-41.7	10,626	-0.39%
2019/05/03	0.4	20.00	1	20.00	20.00	-0.6	10,420	-0.01%
2019/05/02	1	19.95	7	19.95	19.90	-6	10,420	-0.06%
2019/04/30	1	19.75	1	19.85	19.95	0	10,445	0.00%
2019/04/29	3.4	19.81	7	19.83	19.90	-3.6	10,433	-0.03%
2019/04/26	0	0.00	8	19.75	19.85	-8	10,405	-0.08%
2019/04/25	0	0.00	0.4	19.85	19.80	-0.4	10,411	0.00%
2019/04/24	2	19.80	0	0.00	19.85	2	10,465	0.02%
2019/04/22	11.3	19.75	5	19.75	19.70	6.3	10,346	0.06%
2019/04/19	6	19.63	2	19.65	19.60	4	10,338	0.04%
2019/04/18	1.4	19.60	8	19.55	19.60	-6.6	10,344	-0.06%
2019/04/17	5	19.44	0	0.00	19.50	5	10,327	0.05%
2019/04/16	3	19.35	0	0.00	19.35	3	10,112	0.03%
2019/04/15	0.3	19.40	1	19.45	19.45	-0.7	10,097	-0.01%
2019/04/12	2	19.28	0	0.00	19.25	2	10,076	0.02%
2019/04/11	4	19.41	0	0.00	19.35	4	10,102	0.04%
2019/04/10	0	0.00	2	19.45	19.55	-2	10,053	-0.02%
2019/04/08	6.3	19.40	10	19.45	19.50	-3.7	9,935	-0.04%
2019/04/03	0.3	19.05	2	19.15	19.15	-1.8	9,729	-0.02%
2019/03/29	0	0.00	1	19.15	19.15	-1	9,531	-0.01%
2019/03/28	3	18.95	0	0.00	19.00	3	9,485	0.03%
2019/03/27	0	0.00	3	19.05	19.00	-3	9,500	-0.03%
2019/03/26	1.3	18.86	0	0.00	18.90	1.3	9,466	0.01%
2019/03/25	15	18.78	0	0.00	18.85	15	9,456	0.16%
2019/03/22	0	0.00	2	19.10	19.10	-2	9,221	-0.02%
2019/03/20	0	0.00	5	19.00	19.00	-5	9,270	-0.05%
2019/03/19	0.3	19.00	6	19.05	19.00	-5.8	9,244	-0.06%
2019/03/15	3	18.83	3	18.85	18.75	0	9,342	0.00%
2019/03/13	5	18.85	0	0.00	18.90	5	9,307	0.05%
2019/03/12	0	0.00	1	18.90	18.80	-1	9,302	-0.01%
2019/03/08	9	18.80	0	0.00	18.90	9	9,367	0.10%
2019/03/07	0	0.00	5	19.05	19.00	-5	9,522	-0.05%
2019/03/06	1.3	19.00	1	18.95	19.00	0.3	9,533	0.00%
2019/03/04	25	18.90	0	0.00	18.95	25	9,568	0.26%
2019/02/27	30	19.00	2	19.05	19.10	28	9,392	0.30%
2019/02/26	5	18.80	18	18.82	18.80	-13	9,065	-0.14%
2019/02/25	0	0.00	3	18.45	18.45	-3	8,678	-0.03%
2019/02/21	1	18.25	0	0.00	18.30	1	8,666	0.01%
2019/02/20	0	0.00	13	18.26	18.30	-13	8,696	-0.15%
2019/02/19	2	18.25	1	18.30	18.30	1	8,623	0.01%
2019/02/18	2	18.30	0	0.00	18.20	2	8,650	0.02%
2019/02/15	2	18.18	0	0.00	18.10	2	8,676	0.02%
2019/02/14	1	18.20	1	18.15	18.15	0	8,603	0.00%
2019/02/13	0.7	18.40	2	18.30	18.35	-1.4	8,586	-0.02%
2019/02/12	3	18.45	2	18.45	18.45	1	8,516	0.01%
2019/02/11	2.6	18.45	5	18.50	18.50	-2.5	8,457	-0.03%
2019/01/30	2	18.18	0	0.00	18.20	2	8,245	0.02%
2019/01/29	2	18.00	7	18.09	18.10	-5	8,079	-0.06%
2019/01/28	5	18.00	9	17.97	18.10	-4	7,968	-0.05%
2019/01/25	2	17.80	17	17.80	17.80	-15	7,712	-0.19%
2019/01/23	1	17.50	0	0.00	17.60	1	7,638	0.01%
2019/01/22	1	17.65	0	0.00	17.65	1	7,613	0.01%
2019/01/21	0	0.00	2	17.65	17.65	-2	7,579	-0.03%
2019/01/10	0.3	17.55	0	0.00	17.55	0.3	7,861	0.00%
2019/01/09	1	17.50	40	17.55	17.60	-39	7,801	-0.50%
2019/01/08	1	17.35	0	0.00	17.35	1	7,709	0.01%
2019/01/04	7	17.09	0	0.00	17.10	7	7,823	0.09%
2019/01/03	6	17.38	0	0.00	17.40	6	8,101	0.07%
2018/12/25	1	17.40	0	0.00	17.60	1	8,225	0.01%
2018/12/22	2	17.43	0	0.00	17.40	2	8,275	0.02%
2018/12/20	2	17.50	0	0.00	17.45	2	8,301	0.02%
2018/12/17	1	17.50	0	0.00	17.50	1	8,429	0.01%
2018/12/14	8.2	17.65	0	0.00	17.60	8.2	8,452	0.10%
2018/12/12	1	17.40	1	17.55	17.55	0	8,415	0.00%
2018/12/11	1	17.30	0	0.00	17.35	1	8,345	0.01%
2018/12/10	13	17.43	0	0.00	17.30	13	8,338	0.16%
2018/12/07	1	17.50	0	0.00	17.55	1	8,196	0.01%
2018/12/06	6	17.45	0	0.00	17.55	6	8,204	0.07%
2018/12/05	1	17.80	0	0.00	17.80	1	7,978	0.01%
2018/12/04	31	17.98	3	17.90	17.90	28	7,972	0.35%
2018/12/03	1	17.85	1	18.00	17.90	0	7,930	0.00%
2018/11/30	1	17.65	5	17.70	17.60	-4	7,810	-0.05%
2018/11/29	1	17.50	1	17.55	17.50	0	7,609	0.00%
2018/11/28	2	17.55	0	0.00	17.70	2	7,528	0.03%
2018/11/27	0	0.00	170	17.49	17.65	-170	7,466	-2.28%	大賣/鉅額交易
2018/11/22	1	17.45	0	0.00	17.40	1	7,448	0.01%
2018/11/13	1	17.30	0	0.00	17.45	1	7,964	0.01%
2018/11/12	8	17.53	0	0.00	17.55	8	7,977	0.10%
2018/11/09	111.5	17.58	0	0.00	17.45	111.5	7,957	1.40%	大買/鉅額交易
2018/11/08	1	17.75	5	17.90	17.80	-4	7,919	-0.05%
2018/11/07	1	17.75	0	0.00	17.85	1	7,877	0.01%
2018/11/01	1	17.00	0	0.00	17.20	1	8,172	0.01%
2018/10/31	0	0.00	3	17.00	17.05	-3	8,113	-0.04%
2018/10/30	1.5	16.82	0	0.00	16.85	1.5	8,051	0.02%
2018/10/29	7	16.90	0	0.00	16.90	7	8,124	0.09%
2018/10/26	4	16.78	0	0.00	16.75	4	8,220	0.05%
2018/10/25	2	16.80	5	16.81	16.85	-3	8,255	-0.04%
2018/10/24	25	17.00	0	0.00	17.00	25	8,291	0.30%
2018/10/23	3	17.08	60	17.15	17.05	-57	8,272	-0.69%
2018/10/22	6	17.18	0	0.00	17.10	6	8,235	0.07%
2018/10/19	1	17.10	0	0.00	17.15	1	8,188	0.01%
2018/10/18	2	17.20	1	17.25	17.20	1	8,116	0.01%
2018/10/17	0	0.00	20	17.50	17.45	-20	8,199	-0.24%
2018/10/16	3	17.40	0	0.00	17.35	3	8,387	0.04%
2018/10/15	4	17.43	0	0.00	17.40	4	8,438	0.05%
2018/10/12	2	17.35	0	0.00	17.65	2	8,395	0.02%
2018/10/11	12	17.51	0	0.00	17.45	12	8,529	0.14%
2018/10/08	4	18.49	10	18.60	18.55	-6	8,276	-0.07%
2018/10/05	17	18.54	0	0.00	18.50	17	8,319	0.20%
2018/10/04	1	18.70	0	0.00	18.60	1	8,239	0.01%
2018/10/02	2	18.95	0	0.00	18.85	2	8,303	0.02%
2018/10/01	6	19.00	0	0.00	19.05	6	8,340	0.07%
2018/09/28	3	19.00	0	0.00	18.95	3	8,335	0.04%
2018/09/26	1	18.65	0	0.00	18.75	1	8,270	0.01%
2018/09/21	5	18.70	0	0.00	18.80	5	8,301	0.06%
2018/09/20	1	18.85	0	0.00	18.90	1	8,244	0.01%
2018/09/19	0	0.00	4	18.90	18.95	-4	8,299	-0.05%
2018/09/18	2	18.85	1	18.90	18.85	1	8,354	0.01%
2018/09/14	2	18.80	0	0.00	18.85	2	8,604	0.02%
2018/09/12	2	18.70	0	0.00	18.75	2	8,752	0.02%
2018/09/10	1	18.70	0	0.00	18.65	1	9,576	0.01%
2018/09/07	0	0.00	1	18.95	18.95	-1	9,644	-0.01%
2018/09/04	0	0.00	5	19.25	19.30	-5	9,746	-0.05%
2018/09/03	2	19.25	3	19.27	19.25	-1	9,787	-0.01%
2018/08/31	0	0.00	20	19.05	19.25	-20	9,839	-0.20%
2018/08/30	2	19.08	0	0.00	19.10	2	9,885	0.02%
2018/08/29	4	19.09	1	19.15	19.20	3	9,937	0.03%
2018/08/28	0	0.00	8	19.14	19.20	-8	10,043	-0.08%
2018/08/27	2	19.10	1	19.30	19.15	1	9,975	0.01%
2018/08/24	0	0.00	1	19.00	19.05	-1	10,183	-0.01%
2018/08/22	2	18.70	0	0.00	18.65	2	9,795	0.02%
2018/08/21	15	18.60	0	0.00	18.70	15	9,717	0.15%
2018/08/20	1	18.70	0	0.00	18.60	1	9,674	0.01%
2018/08/17	2	18.83	2	18.90	18.85	0	9,630	0.00%
2018/08/16	1	18.65	0	0.00	18.85	1	9,611	0.01%
2018/08/15	7	18.81	0	0.00	18.75	7	9,603	0.07%
2018/08/14	0	0.00	3	18.87	18.90	-3	9,581	-0.03%
2018/08/13	3	18.77	0	0.00	18.75	3	9,580	0.03%
2018/08/09	3	19.07	0	0.00	19.00	3	9,414	0.03%
2018/08/08	3	19.13	2	19.18	19.15	1	9,413	0.01%
2018/08/06	2	18.98	1	19.00	19.05	1	9,307	0.01%
2018/08/03	0	0.00	11	18.95	19.00	-11	9,498	-0.12%
2018/08/02	2	18.95	2	19.15	19.00	0	9,934	0.00%
2018/08/01	12	19.10	0	0.00	19.15	12	9,911	0.12%
2018/07/31	2	18.95	0	0.00	19.00	2	9,834	0.02%
2018/07/30	1	18.85	0	0.00	18.90	1	9,717	0.01%
2018/07/27	1	18.80	0	0.00	18.85	1	9,633	0.01%
2018/07/26	1	18.95	0	0.00	18.95	1	9,639	0.01%
2018/07/24	5	18.90	0	0.00	19.00	5	9,781	0.05%
2018/07/23	16	18.96	1	18.95	18.95	15	9,831	0.15%
2018/07/20	1	19.80	100	19.85	19.85	-99	9,736	-1.02%
2018/07/19	2	19.85	2	19.83	19.85	0	9,541	0.00%
2018/07/18	1	19.75	2	19.70	19.80	-1	9,519	-0.01%
2018/07/17	3	19.60	0	0.00	19.65	3	9,464	0.03%
2018/07/16	1	19.45	1	19.55	19.50	0	9,272	0.00%
2018/07/13	0	0.00	0.1	19.50	19.40	-0.1	9,235	0.00%
2018/07/10	0	0.00	1	19.30	19.25	-1	9,160	-0.01%
2018/07/06	10	18.80	0	0.00	18.80	10	9,303	0.11%
2018/07/05	5	19.00	0	0.00	18.90	5	9,255	0.05%
2018/06/29	2	19.05	0	0.00	19.20	2	9,537	0.02%
2018/06/28	3	19.00	0	0.00	18.95	3	9,424	0.03%
2018/06/27	6	19.17	0	0.00	19.10	6	9,332	0.06%
2018/06/26	1	19.20	0	0.00	19.25	1	9,280	0.01%
2018/06/25	12	19.24	0.7	19.20	19.20	11.3	9,177	0.12%
2018/06/22	11	19.25	0	0.00	19.25	11	9,052	0.12%
2018/06/21	3	19.45	0	0.00	19.45	3	8,920	0.03%
2018/06/20	36	19.50	0	0.00	19.55	36	8,960	0.40%
2018/06/19	5	19.60	0	0.00	19.60	5	8,889	0.06%
2018/06/15	5	19.62	0	0.00	19.85	5	8,709	0.06%
2018/06/14	1	19.75	0	0.00	19.60	1	8,385	0.01%
2018/06/13	1	19.75	0	0.00	19.80	1	8,281	0.01%
2018/06/12	53	19.85	0	0.00	19.80	53	8,365	0.63%
2018/06/11	33	19.97	1	20.00	19.95	32	8,321	0.38%
2018/06/08	4	19.99	0	0.00	19.95	4	8,284	0.05%
2018/06/07	4	20.08	51	20.10	20.10	-47	8,253	-0.57%
2018/06/06	3	19.92	1	19.95	20.00	2	8,225	0.02%
2018/05/31	5	19.74	0	0.00	19.70	5	8,012	0.06%
2018/05/30	1	19.90	0	0.00	19.75	1	7,769	0.01%
2018/05/29	1	20.05	11	20.10	20.05	-10	7,812	-0.13%
2018/05/17	1	19.85	0	0.00	19.85	1	8,628	0.01%
2018/05/16	0	0.00	6	19.95	20.05	-6	8,686	-0.07%
2018/05/15	1	19.85	0	0.00	19.95	1	8,806	0.01%
2018/05/14	1	20.15	2	20.20	20.15	-1	9,130	-0.01%
2018/05/11	0	0.00	1	20.20	20.20	-1	9,149	-0.01%
2018/05/10	7	19.83	0	0.00	19.80	7	9,003	0.08%
2018/05/08	0	0.00	1	19.35	19.35	-1	8,695	-0.01%
2018/05/07	1	19.15	1	19.20	19.15	0	8,732	0.00%
2018/05/04	1	19.25	0	0.00	19.20	1	8,783	0.01%
2018/05/03	7	19.30	1	19.30	19.25	6	8,958	0.07%
2018/04/30	1	19.40	1	19.45	19.40	0	9,315	0.00%
2018/04/27	0.5	19.50	0	0.00	19.45	0.5	9,199	0.01%
2018/04/19	20	19.65	0	0.00	19.80	20	9,058	0.22%
2018/04/17	31	19.58	0	0.00	19.60	31	9,185	0.34%
2018/04/16	0	0.00	4	19.75	19.70	-4	9,153	-0.04%
2018/04/13	20	19.95	0	0.00	19.95	20	9,155	0.22%
2018/04/12	1	19.55	0	0.00	19.50	1	9,032	0.01%
2018/04/11	10	19.65	0	0.00	19.65	10	8,954	0.11%
2018/04/10	3	19.60	0	0.00	19.55	3	9,028	0.03%
2018/04/09	23	19.57	0	0.00	19.55	23	8,998	0.26%
2018/04/03	2	19.85	0	0.00	19.80	2	8,842	0.02%
2018/03/30	1	19.80	0	0.00	19.80	1	8,876	0.01%
2018/03/29	25	19.90	0	0.00	19.85	25	8,787	0.28%
2018/03/28	1	19.95	0	0.00	19.95	1	8,697	0.01%
2018/03/27	11	20.05	2	20.10	20.05	9	8,714	0.10%
2018/03/26	5	19.90	0	0.00	19.95	5	8,670	0.06%
2018/03/23	10	19.82	0	0.00	19.90	10	8,700	0.11%
2018/03/22	2	20.20	0	0.00	20.15	2	8,694	0.02%
2018/03/21	3	20.25	1	20.25	20.25	2	8,645	0.02%
2018/03/20	71	20.28	0	0.00	20.25	71	8,761	0.81%
2018/03/19	0	0.00	3	20.82	20.95	-3	8,526	-0.04%
2018/03/16	2	20.55	2	20.60	20.80	0	8,497	0.00%
2018/03/15	29	20.66	1	20.75	20.60	28	8,391	0.33%
2018/03/14	1	20.60	0	0.00	20.80	1	8,400	0.01%
2018/03/13	0	0.00	3	20.70	20.70	-3	8,457	-0.04%
2018/03/12	1	20.55	1	20.60	20.65	0	8,523	0.00%
2018/03/09	2	20.30	3	20.43	20.40	-1	8,513	-0.01%
2018/03/07	1	20.20	0	0.00	20.30	1	8,536	0.01%
2018/03/02	3	19.95	0	0.00	20.00	3	8,935	0.03%
2018/02/27	4	20.14	0	0.00	20.10	4	8,903	0.04%
2018/02/26	2	20.20	3	20.43	20.15	-1	8,778	-0.01%
2018/02/23	1.2	20.13	12	20.20	20.30	-10.8	8,758	-0.12%
2018/02/22	30	19.85	0	0.00	19.80	30	8,689	0.35%
2018/02/21	0	0.00	4	20.10	20.20	-4	8,691	-0.05%
2018/02/12	11	19.80	0	0.00	19.75	11	8,700	0.13%
2018/02/09	3	19.60	5	19.80	19.85	-2	8,770	-0.02%
2018/02/08	1	20.00	0	0.00	19.95	1	8,772	0.01%
2018/02/07	10	20.20	1	20.30	20.10	9	8,787	0.10%
2018/02/06	36	19.78	0	0.00	19.80	36	8,814	0.41%
2018/02/05	5	20.98	0	0.00	20.90	5	8,541	0.06%
2018/02/01	1	21.65	2	21.70	21.45	-1	8,966	-0.01%
2018/01/30	4	21.48	0	0.00	21.35	4	8,911	0.04%
2018/01/29	0	0.00	2	21.65	21.70	-2	8,862	-0.02%
2018/01/26	2	21.55	2	21.70	21.40	0	8,834	0.00%
2018/01/25	1	21.50	72	21.66	21.80	-71	8,693	-0.82%
2018/01/22	21.1	20.79	0	0.00	20.80	21.1	8,832	0.24%
2018/01/18	7	20.65	0	0.00	20.80	7	8,934	0.08%
2018/01/17	10	20.50	0	0.00	20.80	10	8,968	0.11%
2018/01/16	2	20.50	0	0.00	20.60	2	8,963	0.02%
2018/01/15	2	20.45	0	0.00	20.45	2	8,988	0.02%
2018/01/12	3	20.52	0	0.00	20.60	3	9,018	0.03%