仁寶 (2324)-永豐金-桃盛券商分點個股進出

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

仁寶

(2324)

可現股當沖

股價
37.05
漲跌
▲0.15
漲幅
+0.41%
成交量
18,893張
產業
上市電腦週邊類股
1835人加入追蹤

立即追蹤
本地時間:14:30

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

仁寶 (2324)籌碼相關－永豐金-桃盛券商分點個股進出

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

永豐金-桃盛券商分點個股進出
永豐金-桃盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	8	36.71	7.2	37.14	37.05	0.8	18,269	0.00%
2024/11/20	2	36.70	3	37.03	36.90	-1	18,301	-0.01%
2024/11/19	4	37.03	0.2	36.95	36.95	3.8	18,098	0.02%
2024/11/18	11	37.90	32	37.75	37.15	-21	17,771	-0.12%
2024/11/15	38	37.77	140	38.21	37.50	-102	17,133	-0.60%	大賣/鉅額交易
2024/11/14	151	38.24	150	38.00	38.10	1	16,754	0.01%	大買/大賣/
2024/11/13	141	38.55	17	38.57	37.85	124	16,150	0.77%	大買/鉅額交易
2024/11/12	7.9	36.99	2	37.00	36.85	5.9	15,117	0.04%
2024/11/11	0	0.00	2	37.58	37.50	-2	14,819	-0.01%
2024/11/08	14.3	37.56	15	37.69	37.55	-0.7	14,730	0.00%
2024/11/07	16	37.84	37	37.79	38.15	-21	14,401	-0.15%
2024/11/05	0	0.00	4	36.35	36.40	-4	13,639	-0.03%
2024/11/04	0	0.00	1	36.30	36.05	-1	13,833	-0.01%
2024/11/01	0.2	36.10	1	36.15	36.10	-0.8	14,244	-0.01%
2024/10/30	0.1	35.90	3	35.97	35.85	-2.9	14,214	-0.02%
2024/10/29	0.2	36.00	1	35.65	36.00	-0.8	14,476	-0.01%
2024/10/25	0.2	36.00	3	36.15	36.20	-2.8	14,759	-0.02%
2024/10/24	1	35.80	6	35.84	35.80	-5	15,077	-0.03%
2024/10/23	0	0.00	1	36.00	35.85	-1	15,351	-0.01%
2024/10/22	3	36.15	66	36.20	36.20	-63	15,611	-0.40%
2024/10/21	0.2	35.80	3	35.88	36.00	-2.8	15,834	-0.02%
2024/10/18	2	35.50	3.2	35.83	35.50	-1.2	16,017	-0.01%
2024/10/17	1	35.75	23	35.64	35.50	-22	16,027	-0.14%
2024/10/16	0	0.00	9	34.64	35.00	-9	15,954	-0.06%
2024/10/15	0	0.00	37	35.17	35.10	-37	15,977	-0.23%
2024/10/14	2	34.92	1	34.55	34.75	1	15,997	0.01%
2024/10/11	0	0.00	4	34.85	34.90	-4	16,152	-0.02%
2024/10/09	0	0.00	10	34.68	34.50	-10	16,284	-0.06%
2024/10/08	2	33.93	0	0.00	33.95	2	16,579	0.01%
2024/10/07	24	34.20	0	0.00	34.20	24	16,709	0.14%
2024/10/04	0.1	34.40	0	0.00	33.95	0.1	16,858	0.00%
2024/10/01	0	0.00	7	34.31	34.50	-7	16,703	-0.04%
2024/09/30	1	33.55	0	0.00	33.30	1	16,742	0.01%
2024/09/26	1	33.75	2	33.73	33.30	-1	17,130	-0.01%
2024/09/25	3	33.80	35	33.93	33.90	-32	17,253	-0.19%
2024/09/24	10	33.85	4	33.55	33.85	6	17,319	0.03%
2024/09/23	25	33.52	0	0.00	33.40	25	17,489	0.14%
2024/09/19	0	0.00	3	33.73	33.75	-3	17,663	-0.02%
2024/09/18	1	33.40	0	0.00	33.30	1	17,999	0.01%
2024/09/13	0	0.00	3	33.77	33.85	-3	18,702	-0.02%
2024/09/12	0	0.00	15	33.45	33.60	-15	19,100	-0.08%
2024/09/09	0	0.00	1	32.20	33.10	-1	19,276	-0.01%
2024/09/04	1	32.00	0	0.00	31.95	1	19,592	0.01%
2024/09/03	3	32.97	1	33.15	32.90	2	19,516	0.01%
2024/09/02	0	0.00	1	33.20	33.25	-1	19,716	-0.01%
2024/08/29	0	33.00	10	33.20	33.40	-10	20,901	-0.05%
2024/08/28	11	33.10	0	0.00	33.25	11	21,468	0.05%
2024/08/27	1	33.25	0	0.00	33.65	1	22,180	0.00%
2024/08/23	1	32.70	0	0.00	32.85	1	22,611	0.00%
2024/08/22	0	0.00	5	33.20	33.20	-5	23,085	-0.02%
2024/08/21	2	32.70	0	0.00	32.75	2	23,513	0.01%
2024/08/16	2	32.35	4	32.45	32.30	-2	27,966	-0.01%
2024/08/15	3	32.12	14	32.27	32.00	-11	28,084	-0.04%
2024/08/13	2	31.25	2	31.25	31.00	0	27,731	0.00%
2024/08/12	8	30.87	2	31.05	31.25	6	28,024	0.02%
2024/08/09	0	0.00	20	31.19	30.85	-20	28,409	-0.07%
2024/08/07	2	30.85	4	30.68	30.95	-2	29,376	-0.01%
2024/08/06	0.2	29.75	0	0.00	29.55	0.2	29,469	0.00%
2024/08/05	8.1	29.75	22	30.19	29.55	-13.9	29,491	-0.05%
2024/08/02	1	31.70	0	0.00	31.65	1	29,226	0.00%
2024/07/31	0	31.60	0	0.00	31.45	0	29,136	0.00%
2024/07/30	1	31.00	0	0.00	31.75	1	28,954	0.00%
2024/07/29	9	31.93	0	0.00	31.60	9	29,087	0.03%
2024/07/26	8	32.56	0	0.00	32.60	8	28,783	0.03%
2024/07/23	0	0.00	3	32.75	33.05	-3	28,558	-0.01%
2024/07/22	4	32.38	8	32.70	32.45	-4	28,407	-0.01%
2024/07/19	13	33.82	0	0.00	33.60	13	28,168	0.05%
2024/07/18	5	34.42	0	0.00	34.50	5	28,158	0.02%
2024/07/17	14.5	34.67	7	35.01	34.60	7.5	28,178	0.03%
2024/07/16	5	34.80	18	34.71	34.90	-13	28,338	-0.05%
2024/07/15	20	34.81	2.5	34.96	34.65	17.5	28,591	0.06%
2024/07/12	15	35.20	11	35.25	35.50	4	28,538	0.01%
2024/07/11	2	35.28	0	0.00	35.30	2	28,452	0.01%
2024/07/10	17	35.02	17	35.41	34.90	0	28,581	0.00%
2024/07/09	39.5	34.25	10	34.35	34.10	29.5	28,263	0.10%
2024/07/08	8	34.57	0	0.00	34.60	8	28,296	0.03%
2024/07/05	2	34.83	0	0.00	34.80	2	28,337	0.01%
2024/07/04	23	34.72	18	34.39	34.30	5	28,464	0.02%
2024/07/02	14	33.86	3	33.92	33.80	11	28,239	0.04%
2024/07/01	4	34.44	0	0.00	34.30	4	28,193	0.01%
2024/06/28	4.5	34.79	0	0.00	34.70	4.5	28,308	0.02%
2024/06/27	1.2	34.83	2	34.98	34.80	-0.8	28,413	0.00%
2024/06/26	30	35.10	4	35.16	35.15	26	29,366	0.09%
2024/06/25	14	35.09	2	34.90	35.20	12	29,515	0.04%
2024/06/24	19	35.43	0	0.00	35.25	19	29,260	0.06%
2024/06/21	30.1	36.30	0.2	36.15	35.85	29.9	29,159	0.10%
2024/06/20	2	36.35	4	36.31	36.25	-2	28,916	-0.01%
2024/06/19	1	35.95	46	36.20	36.20	-45	29,081	-0.15%
2024/06/18	1	36.05	1	36.15	36.05	0	29,054	0.00%
2024/06/17	5	35.65	0	0.00	35.85	5	29,574	0.02%
2024/06/14	4	35.78	0	0.00	35.75	4	29,813	0.01%
2024/06/13	2	35.85	2	35.85	35.85	0	29,810	0.00%
2024/06/12	14	35.54	6	35.50	35.50	8	30,293	0.03%
2024/06/11	4.1	35.75	5	35.72	35.70	-1	30,359	0.00%
2024/06/07	0	0.00	2	36.10	36.10	-2	30,372	-0.01%
2024/06/06	2.5	36.62	0	0.00	36.35	2.5	30,722	0.01%
2024/06/05	21.1	36.39	1	36.40	36.30	20.1	30,748	0.07%
2024/06/04	18	37.56	5	37.12	36.90	13	30,745	0.04%
2024/06/03	12	37.68	1	37.60	37.50	11	30,451	0.04%
2024/05/31	1	36.90	1.3	37.01	37.05	-0.3	30,470	0.00%
2024/05/30	2.1	37.35	3	37.40	37.15	-1	30,247	0.00%
2024/05/29	14	38.13	5	38.11	38.10	9	33,697	0.03%
2024/05/28	8	38.69	17	38.73	38.60	-9	33,602	-0.03%
2024/05/27	4	39.11	10	39.10	39.30	-6	33,649	-0.02%
2024/05/24	19	38.47	33	38.67	38.50	-14	33,871	-0.04%
2024/05/23	25.5	38.90	28	38.68	38.15	-2.5	33,266	-0.01%
2024/05/22	38	39.85	50.3	39.64	40.30	-12.3	32,107	-0.04%
2024/05/21	9	36.26	7	36.31	36.75	2	29,821	0.01%
2024/05/20	1	36.85	0	0.00	36.75	1	29,697	0.00%
2024/05/17	2	37.25	4	37.21	37.10	-2	29,730	-0.01%
2024/05/16	7	37.50	3	37.63	37.45	4	29,809	0.01%
2024/05/15	10.1	37.63	2	37.75	36.55	8.1	30,121	0.03%
2024/05/14	19.1	37.59	29.1	38.00	37.35	-10	30,051	-0.03%
2024/05/13	0	0.00	1	36.30	36.50	-1	28,937	0.00%
2024/05/10	0	0.00	0.3	36.30	36.40	-0.3	29,174	0.00%
2024/05/09	2	36.23	3	36.00	36.25	-1	29,187	0.00%
2024/05/08	0	0.00	14	35.86	36.00	-14	29,033	-0.05%
2024/05/07	5	35.05	1	35.50	35.60	4	29,106	0.01%
2024/05/06	0	0.00	14	35.68	35.60	-14	29,050	-0.05%
2024/05/03	0	0.00	3	35.28	35.10	-3	29,716	-0.01%
2024/05/02	14	34.99	0	0.00	35.05	14	30,087	0.05%
2024/04/30	0	0.00	21	36.00	35.80	-21	30,122	-0.07%
2024/04/29	1	36.60	25	36.56	36.35	-24	30,559	-0.08%
2024/04/26	0	0.00	4	36.00	36.00	-4	31,554	-0.01%
2024/04/25	5	35.15	0	0.00	35.50	5	32,093	0.02%
2024/04/24	0	0.00	6	35.46	35.50	-6	32,671	-0.02%
2024/04/23	0	0.00	1	34.70	34.50	-1	32,739	0.00%
2024/04/22	13	34.72	0	0.00	34.20	13	32,862	0.04%
2024/04/19	4	35.33	0	0.00	35.30	4	32,811	0.01%
2024/04/17	1	35.60	0	0.00	35.60	1	33,090	0.00%
2024/04/16	16	35.51	1	36.00	35.30	15	33,636	0.04%
2024/04/15	10	36.40	0	0.00	36.30	10	34,543	0.03%
2024/04/12	1	36.30	7	36.71	36.40	-6	35,140	-0.02%
2024/04/11	8	36.53	4	36.69	36.85	4	35,475	0.01%
2024/04/10	1	36.70	31	37.04	36.60	-30	36,142	-0.08%
2024/04/09	1	36.30	5	36.48	36.45	-4	36,798	-0.01%
2024/04/08	15.1	35.93	0	0.00	35.95	15.1	37,651	0.04%
2024/04/03	2	36.85	5	37.00	36.55	-3	38,743	-0.01%
2024/04/02	9.5	36.72	2	36.75	36.85	7.5	40,335	0.02%
2024/04/01	13.1	36.52	1.1	36.53	36.55	12	42,947	0.03%
2024/03/29	33.3	35.79	11	36.15	36.20	22.3	45,500	0.05%
2024/03/28	0	0.00	2	38.13	38.30	-2	46,371	0.00%
2024/03/27	5	38.00	3	38.18	38.10	2	47,113	0.00%
2024/03/26	3	38.00	30	38.49	37.90	-27	49,405	-0.05%
2024/03/25	1	38.85	5.3	38.85	38.55	-4.3	53,777	-0.01%
2024/03/22	13	39.00	5	38.88	38.65	8	54,284	0.01%
2024/03/21	5	38.37	24	38.47	38.40	-19	54,988	-0.03%
2024/03/20	1.2	38.15	24.1	38.07	37.90	-22.9	54,984	-0.04%
2024/03/19	15	37.22	2	37.27	37.20	13	55,002	0.02%
2024/03/18	2	36.80	2	36.90	36.90	0	55,410	0.00%
2024/03/15	2.5	36.61	1.5	36.90	37.00	1	55,491	0.00%
2024/03/14	1.2	36.87	1	36.95	36.65	0.2	55,260	0.00%
2024/03/13	1	37.45	2.4	37.20	36.70	-1.4	55,030	0.00%
2024/03/12	11.1	36.29	15	36.84	37.20	-4	54,872	-0.01%
2024/03/11	3	36.90	2.1	36.85	36.90	0.9	54,603	0.00%
2024/03/08	6	36.68	8	36.99	36.65	-2	54,474	0.00%
2024/03/07	14.2	36.45	10	36.30	36.55	4.2	54,118	0.01%
2024/03/06	5.1	37.70	13	37.80	37.55	-8	53,599	-0.01%
2024/03/05	19.1	37.89	19	37.84	37.80	0.1	53,461	0.00%
2024/03/04	118	38.95	148.2	39.25	38.00	-30.2	52,965	-0.06%	大買/大賣/
2024/03/01	1.1	36.74	1	36.90	36.70	0.1	49,312	0.00%
2024/02/29	26.6	35.90	22	36.18	36.50	4.6	49,162	0.01%
2024/02/27	7.8	37.26	16	37.30	36.50	-8.3	48,643	-0.02%
2024/02/26	6	35.94	26	36.19	36.00	-20	47,815	-0.04%
2024/02/23	5	36.33	1.5	36.98	36.20	3.5	47,759	0.01%
2024/02/22	2	36.63	16	36.68	36.75	-14	47,852	-0.03%
2024/02/21	0	0.00	4	36.65	36.75	-4	47,736	-0.01%
2024/02/20	0	0.00	3	36.68	36.80	-3	47,744	-0.01%
2024/02/19	6	36.29	6	36.56	36.90	0	47,640	0.00%
2024/02/16	3	36.70	12	36.73	36.85	-9	47,432	-0.02%
2024/02/15	8.2	35.47	0	0.00	35.80	8.2	46,988	0.02%
2024/02/05	20	36.08	10	35.78	35.90	10	46,768	0.02%
2024/02/02	10	36.08	9	36.26	35.80	1	46,629	0.00%
2024/02/01	2	36.00	1	36.10	36.40	1	46,487	0.00%
2024/01/31	3	35.92	3.6	35.96	35.85	-0.6	46,345	0.00%
2024/01/30	12	36.12	3	36.25	36.00	9	46,228	0.02%
2024/01/26	15.1	35.70	4	35.85	35.50	11.1	45,936	0.02%
2024/01/25	3	37.32	6	37.46	37.20	-3	45,153	-0.01%
2024/01/24	20.5	37.24	12.3	37.35	36.85	8.2	44,784	0.02%
2024/01/23	3.3	37.40	12	37.40	37.55	-8.7	44,688	-0.02%
2024/01/22	35	37.28	16	37.34	37.60	19	44,242	0.04%
2024/01/19	15	35.68	28	36.18	36.30	-13	43,240	-0.03%
2024/01/18	51.1	35.47	36	34.87	34.80	15.1	42,754	0.04%
2024/01/17	5	34.75	4	34.83	34.55	1	42,118	0.00%
2024/01/16	19	35.30	19	35.30	35.00	0	41,998	0.00%
2024/01/15	14	35.97	3	35.82	35.55	11	41,748	0.03%
2024/01/12	8.1	35.48	2	35.55	35.60	6.1	41,713	0.01%
2024/01/11	16.1	35.99	21.1	36.01	36.10	-5	41,571	-0.01%
2024/01/10	12.2	36.13	9	36.20	35.85	3.2	41,583	0.01%
2024/01/09	17.1	37.13	12	37.20	36.95	5.1	41,042	0.01%
2024/01/08	15	37.43	19.5	37.69	37.75	-4.5	40,032	-0.01%
2024/01/05	24.1	37.25	12.1	37.17	36.95	12	39,758	0.03%
2024/01/04	30.1	37.30	3	37.40	37.30	27.1	39,379	0.07%
2024/01/03	27.1	38.36	4.1	38.56	38.10	22.9	38,862	0.06%
2024/01/02	49	38.95	51	39.54	39.55	-2	38,130	-0.01%
2023/12/29	224	39.96	197.5	39.80	39.85	26.5	37,329	0.07%	大買/大賣/
2023/12/28	65.1	39.58	43	39.50	38.95	22.1	36,084	0.06%
2023/12/27	164.1	39.93	137.1	40.13	40.20	27	34,511	0.08%	大買/大賣/
2023/12/26	65	38.43	73.3	38.36	39.05	-8.3	31,846	-0.03%
2023/12/25	35	36.99	39.2	37.12	37.10	-4.2	29,191	-0.01%
2023/12/22	14	36.00	20.6	36.04	36.10	-6.6	27,245	-0.02%
2023/12/21	79.1	37.06	45.5	37.04	36.70	33.6	26,262	0.13%
2023/12/20	42	36.82	80.5	36.87	37.40	-38.5	23,885	-0.16%
2023/12/19	6.1	33.78	4.3	33.84	34.00	1.8	19,249	0.01%
2023/12/18	29.1	35.34	32.4	34.82	34.60	-3.3	18,792	-0.02%
2023/12/15	4.2	33.19	5	33.20	33.05	-0.8	17,746	0.00%
2023/12/14	16.1	34.03	7.1	33.90	33.65	9	17,422	0.05%
2023/12/13	9.3	33.43	16.3	33.21	33.75	-7	16,926	-0.04%
2023/12/12	20.3	32.51	2	32.10	32.00	18.3	16,677	0.11%
2023/12/11	4.2	31.85	3	32.07	32.20	1.2	16,723	0.01%
2023/12/08	0	0.00	37	31.32	31.20	-37	16,423	-0.23%
2023/12/07	23	31.26	0	0.00	30.95	23	16,698	0.14%
2023/12/06	4	31.21	10	31.26	31.25	-6	16,978	-0.04%
2023/12/05	3	30.37	1	30.50	30.40	2	16,872	0.01%
2023/12/04	0	0.00	1	30.75	30.60	-1	17,041	-0.01%
2023/12/01	5	30.42	0	0.00	30.35	5	17,274	0.03%
2023/11/29	0	0.00	1	30.95	30.75	-1	17,308	-0.01%
2023/11/28	0	0.00	11	30.82	30.65	-11	17,447	-0.06%
2023/11/27	0.2	30.30	0	0.00	30.35	0.2	18,073	0.00%
2023/11/24	0.1	30.25	0	0.00	30.25	0.1	18,300	0.00%
2023/11/22	2.2	30.75	1	30.95	30.80	1.2	19,074	0.01%
2023/11/21	6	30.93	22.1	31.10	31.20	-16.1	19,818	-0.08%
2023/11/20	1	30.30	0	30.60	30.75	1	20,759	0.00%
2023/11/17	0	0.00	3	30.30	30.35	-3	21,344	-0.01%
2023/11/16	0	0.00	5.1	30.15	30.00	-5.1	22,307	-0.02%
2023/11/15	8.1	30.26	2	30.63	30.25	6.1	23,218	0.03%
2023/11/14	6.1	29.91	6.1	30.15	30.25	0	24,883	0.00%
2023/11/13	3	29.95	15.2	30.21	30.10	-12.2	27,522	-0.04%
2023/11/10	0	0.00	2	29.75	29.75	-2	29,703	-0.01%
2023/11/09	3	29.43	11	29.80	29.60	-8	33,727	-0.02%
2023/11/08	0	0.00	20	29.90	29.95	-20	35,377	-0.06%
2023/11/07	20	29.40	2	29.45	29.40	18	35,719	0.05%
2023/11/06	15	29.80	25	29.88	29.80	-10	36,046	-0.03%
2023/11/02	0.1	29.20	2	29.30	29.10	-1.9	36,526	-0.01%
2023/11/01	0	0.00	13	28.64	28.70	-13	36,874	-0.04%
2023/10/31	2	28.25	0	0.00	28.05	2	37,021	0.01%
2023/10/30	10	28.85	1	28.90	28.80	9	37,252	0.02%
2023/10/27	2.1	29.34	2.5	29.51	29.05	-0.4	37,367	0.00%
2023/10/26	3	28.90	10	29.20	29.05	-7	37,935	-0.02%
2023/10/25	6	29.08	5	29.70	29.05	1	38,055	0.00%
2023/10/24	5	29.20	2	29.00	29.45	3	38,267	0.01%
2023/10/23	3	28.47	0	0.00	28.45	3	38,367	0.01%
2023/10/20	1	28.65	0	0.00	28.80	1	39,091	0.00%
2023/10/19	0	0.00	1	29.25	29.25	-1	39,612	0.00%
2023/10/18	7.1	28.93	0	0.00	28.95	7.1	40,159	0.02%
2023/10/17	4	29.39	0	0.00	29.35	4	40,677	0.01%
2023/10/16	17.2	29.52	0	0.00	29.50	17.2	43,130	0.04%
2023/10/13	22.2	29.98	9	30.28	30.20	13.2	46,846	0.03%
2023/10/12	3	30.77	1.1	30.58	30.80	1.9	48,229	0.00%
2023/10/11	10	30.95	15	30.78	30.80	-5	48,798	-0.01%
2023/10/06	2.1	30.46	1	30.55	30.50	1.1	50,264	0.00%
2023/10/05	2	30.60	0	0.00	30.85	2	50,285	0.00%
2023/10/04	20.1	30.30	20	30.55	30.50	0.1	50,368	0.00%
2023/10/03	3.2	30.97	5	30.90	30.90	-1.8	50,569	0.00%
2023/10/02	1.1	30.91	0.1	31.00	30.90	1	50,758	0.00%
2023/09/28	22	30.70	0	0.00	30.70	22	50,653	0.04%
2023/09/27	0	0.00	30	30.98	31.00	-30	50,576	-0.06%
2023/09/26	1	30.80	21	30.80	30.70	-20	50,905	-0.04%
2023/09/25	1.1	30.60	0.1	30.75	30.60	1	51,029	0.00%
2023/09/22	20	30.63	10	30.85	30.85	10	51,327	0.02%
2023/09/21	23	30.10	22	30.49	30.55	1	51,904	0.00%
2023/09/20	21	30.69	3	30.57	30.55	18	51,754	0.03%
2023/09/19	0.2	31.02	0	0.00	30.95	0.2	51,653	0.00%
2023/09/18	4	31.14	0	0.00	31.05	4	51,861	0.01%
2023/09/15	3	31.67	0	0.00	31.80	3	52,131	0.01%
2023/09/14	1.1	31.90	0	0.00	31.85	1.1	52,095	0.00%
2023/09/13	0.2	31.20	0	0.00	31.40	0.2	52,884	0.00%
2023/09/12	0.2	31.10	21	31.50	31.35	-20.8	54,129	-0.04%
2023/09/11	31.1	30.79	1	30.85	30.80	30.1	54,301	0.06%
2023/09/08	1	31.45	0	0.00	31.75	1	54,225	0.00%
2023/09/07	8.1	31.51	0	0.00	31.40	8.1	54,489	0.01%
2023/09/06	2.5	31.93	3	31.90	32.00	-0.5	54,459	0.00%
2023/09/05	6	32.25	16	31.98	32.00	-10	54,492	-0.02%
2023/09/04	8.3	31.70	2	31.78	31.85	6.3	54,597	0.01%
2023/09/01	11	31.78	1	31.85	31.80	10	54,596	0.02%
2023/08/31	12.4	31.92	13	32.00	31.90	-0.7	54,525	0.00%
2023/08/30	7.2	33.02	4	33.01	32.90	3.2	54,063	0.01%
2023/08/29	23	33.43	26	33.31	33.35	-3	54,588	-0.01%
2023/08/28	5	32.89	16.7	32.78	33.00	-11.7	54,608	-0.02%
2023/08/25	29.1	33.06	31	33.07	33.15	-1.9	55,001	0.00%
2023/08/24	82.3	34.50	58	33.83	33.95	24.2	54,612	0.04%
2023/08/23	35.1	34.45	57	34.44	34.40	-21.9	54,144	-0.04%
2023/08/22	95.4	35.06	51	35.23	34.75	44.4	54,201	0.08%
2023/08/21	12	35.00	8.2	34.86	34.65	3.8	53,634	0.01%
2023/08/18	21.6	35.46	17.5	35.51	34.75	4	53,128	0.01%
2023/08/17	91	36.89	113.6	37.15	37.00	-22.6	51,737	-0.04%	大賣/
2023/08/16	80.2	34.90	68	35.23	35.95	12.1	49,308	0.02%
2023/08/15	70	34.97	102.8	35.66	35.80	-32.8	47,305	-0.07%	大賣/
2023/08/14	44.1	32.29	86.7	32.74	32.75	-42.6	43,592	-0.10%
2023/08/11	21	30.72	49	30.79	30.75	-28	42,224	-0.07%
2023/08/10	56.2	30.17	3	29.88	30.00	53.2	42,016	0.13%
2023/08/09	2.1	31.41	27.2	31.32	31.55	-25.1	41,821	-0.06%
2023/08/08	21	31.35	47	31.44	31.40	-26	41,932	-0.06%
2023/08/07	23	30.85	24	30.95	30.95	-1	41,845	0.00%
2023/08/04	1.2	29.56	40	30.00	30.05	-38.8	41,764	-0.09%
2023/08/02	74	29.42	8	29.40	29.45	66.1	41,937	0.16%
2023/08/01	3.2	30.35	13	30.23	30.30	-9.8	41,504	-0.02%
2023/07/31	1.2	30.32	15.1	30.94	30.45	-13.9	41,356	-0.03%
2023/07/28	3.1	30.88	1	31.10	31.30	2.1	40,709	0.01%
2023/07/27	6.4	31.23	17	31.30	30.95	-10.6	40,510	-0.03%
2023/07/26	2	31.32	5	31.48	31.65	-3	40,367	-0.01%
2023/07/25	13.7	32.32	24	32.25	31.80	-10.3	40,130	-0.03%
2023/07/24	33.6	31.51	6	31.36	31.65	27.6	39,360	0.07%
2023/07/21	4	30.83	37	30.67	31.05	-33	38,783	-0.09%
2023/07/20	20.2	31.09	327	30.36	30.45	-306.8	38,203	-0.80%	大賣/鉅額交易
2023/07/19	151.5	31.94	104.1	32.59	31.10	47.4	37,560	0.13%	大買/大賣/
2023/07/18	82.6	35.55	48	35.06	34.45	34.6	35,272	0.10%
2023/07/17	159	32.59	46.4	32.74	33.55	112.6	31,798	0.35%	大買/鉅額交易
2023/07/14	176.1	30.40	76.1	30.26	30.50	100	30,673	0.33%	大買/
2023/07/13	100.4	30.78	182.7	31.03	30.55	-82.3	30,077	-0.27%	大賣/
2023/07/12	0	0.00	26	29.39	29.55	-26	28,557	-0.09%
2023/07/11	0	0.00	3.5	28.73	28.95	-3.5	28,473	-0.01%
2023/07/10	33.1	28.60	12	28.69	28.70	21.1	28,477	0.07%
2023/07/07	22.6	29.10	20	29.30	29.20	2.6	28,339	0.01%
2023/07/06	40	29.60	20	29.90	29.80	20	28,080	0.07%
2023/07/05	0	0.00	12	30.13	30.05	-12	27,977	-0.04%
2023/07/04	72	30.26	42	30.16	30.25	30	28,041	0.11%
2023/07/03	42	29.78	43	29.72	29.70	-1	27,839	0.00%
2023/06/30	20	28.95	0	0.00	29.25	20	27,788	0.07%
2023/06/29	40	29.30	62	29.56	29.50	-22	27,774	-0.08%
2023/06/28	0	0.00	1	29.10	29.05	-1	27,222	0.00%
2023/06/27	12	28.66	0	0.00	28.75	12	27,184	0.04%
2023/06/26	2	29.08	5	29.00	29.10	-3	27,173	-0.01%
2023/06/21	12	29.25	5	29.30	29.35	7	27,009	0.03%
2023/06/20	0	0.00	24	28.74	28.90	-24	26,804	-0.09%
2023/06/19	70.5	28.67	21	28.55	28.55	49.5	26,509	0.19%
2023/06/16	4	30.20	68.7	29.63	29.90	-64.7	25,537	-0.25%
2023/06/15	23.1	28.42	40	28.69	28.70	-16.9	24,314	-0.07%
2023/06/14	24.1	28.51	2	28.55	28.55	22.1	24,163	0.09%
2023/06/13	2	28.50	30.3	29.00	29.00	-28.3	24,213	-0.12%
2023/06/12	21.2	28.45	4	28.88	28.50	17.2	23,926	0.07%
2023/06/09	0	0.00	34	28.72	28.85	-34	23,889	-0.14%
2023/06/08	0	0.00	1	28.65	28.20	-1	23,909	0.00%
2023/06/07	0.1	28.40	5.2	28.19	28.45	-5.1	23,649	-0.02%
2023/06/06	1.1	28.13	0	0.00	28.00	1.1	23,409	0.00%
2023/06/05	4.1	28.26	18	28.55	28.25	-13.9	23,204	-0.06%
2023/06/02	8	28.47	14	28.29	28.40	-6	22,916	-0.03%
2023/06/01	2.3	27.03	7	27.21	27.30	-4.7	22,195	-0.02%
2023/05/31	0	0.00	2	27.60	27.85	-2	21,705	-0.01%
2023/05/30	0.3	27.34	1	27.40	27.55	-0.7	20,963	0.00%
2023/05/29	0.1	28.10	13	28.16	28.15	-12.9	20,625	-0.06%
2023/05/26	0.1	27.35	3.1	27.56	27.55	-3	19,923	-0.02%
2023/05/25	2.1	26.83	5.3	27.00	27.35	-3.2	19,340	-0.02%
2023/05/24	0	0.00	7	26.59	27.00	-7	18,896	-0.04%
2023/05/22	1.1	26.75	4	26.58	26.70	-2.9	18,037	-0.02%
2023/05/19	10	26.40	10	26.40	26.40	0	17,650	0.00%
2023/05/18	7	26.34	28	26.61	26.45	-21	17,539	-0.12%
2023/05/17	0	0.00	6.3	26.31	26.35	-6.3	17,261	-0.04%
2023/05/16	1	25.80	0	0.00	26.00	1	16,926	0.01%
2023/05/15	1	25.85	16	25.98	25.90	-15	16,867	-0.09%
2023/05/12	0	0.00	4	25.78	25.85	-4	16,744	-0.02%
2023/05/11	0	0.00	4	25.78	25.85	-4	16,429	-0.02%
2023/05/10	1	25.55	3	25.37	25.60	-2	16,053	-0.01%
2023/05/09	0	0.00	2	25.13	25.35	-2	15,868	-0.01%
2023/05/08	0	0.00	4	24.60	24.60	-4	15,673	-0.03%
2023/05/05	1	24.00	0	0.00	24.15	1	15,584	0.01%
2023/05/02	1	24.15	1	24.05	24.30	0	15,828	0.00%
2023/04/28	4.3	23.86	0	0.00	23.95	4.3	15,869	0.03%
2023/04/26	0	0.00	0	23.75	23.75	0	15,773	0.00%
2023/04/25	2	23.90	3	23.87	23.70	-1	15,642	-0.01%
2023/04/24	5	24.00	0	0.00	23.95	5	15,494	0.03%
2023/04/21	3	24.43	7	24.55	24.40	-4	15,237	-0.03%
2023/04/20	6.1	24.50	3	24.22	24.15	3.1	14,956	0.02%
2023/04/19	3	25.45	6	25.61	25.65	-3	14,496	-0.02%
2023/04/18	0	0.00	1	25.10	25.15	-1	13,798	-0.01%
2023/04/14	0	0.00	20	25.50	25.25	-20	13,369	-0.15%
2023/04/13	0	0.00	1	25.70	25.55	-1	13,242	-0.01%
2023/04/12	0	0.00	1	25.65	25.75	-1	13,085	-0.01%
2023/04/11	1	25.65	52	25.70	25.75	-51	12,964	-0.39%
2023/04/10	1	25.70	0	0.00	25.65	1	12,817	0.01%
2023/04/07	0	0.00	2.3	25.59	25.65	-2.3	12,730	-0.02%
2023/04/06	0	0.00	1	24.90	25.45	-1	12,503	-0.01%
2023/03/31	0	0.00	2	25.30	25.25	-2	12,322	-0.02%
2023/03/30	0	0.00	14	25.11	25.25	-14	12,469	-0.11%
2023/03/29	0	0.00	2	24.75	24.80	-2	12,536	-0.02%
2023/03/27	0	0.00	1.3	24.79	24.75	-1.3	13,389	-0.01%
2023/03/23	0	0.00	11	24.81	24.85	-11	13,642	-0.08%
2023/03/22	5	24.50	0	0.00	24.70	5	13,471	0.04%
2023/03/21	0	0.00	3	24.35	24.30	-3	13,442	-0.02%
2023/03/20	7	24.06	0	0.00	24.00	7	13,388	0.05%
2023/03/16	5.1	23.95	0	0.00	24.20	5.1	13,026	0.04%
2023/03/13	0	0.00	33	24.67	24.65	-33	12,629	-0.26%
2023/03/10	1.6	24.58	0	0.00	24.65	1.6	12,437	0.01%
2023/03/09	0	0.00	0.1	24.65	24.75	-0.1	12,385	0.00%
2023/03/08	3	24.73	2	24.70	24.80	1	12,562	0.01%
2023/03/06	1	24.70	7	24.85	24.85	-6	12,786	-0.05%
2023/03/03	0.4	24.35	0	0.00	24.40	0.4	12,706	0.00%
2023/03/02	0.1	24.30	0	0.00	24.25	0.1	12,801	0.00%
2023/03/01	0	0.00	13	24.23	24.25	-13	12,786	-0.10%
2023/02/24	1	24.25	0	0.00	24.15	1	12,860	0.01%
2023/02/23	2	24.15	0	0.00	24.15	2	12,846	0.02%
2023/02/22	0	0.00	3	23.72	23.70	-3	12,771	-0.02%
2023/02/21	0	0.00	10	23.60	23.65	-10	12,798	-0.08%
2023/02/17	0	0.00	5	23.55	23.55	-5	13,002	-0.04%
2023/02/15	6	23.45	0	0.00	23.50	6	13,040	0.05%
2023/02/10	11	23.58	0	0.00	23.45	11	12,848	0.09%
2023/02/09	0	0.00	1	23.60	23.55	-1	12,789	-0.01%
2023/02/08	0	0.00	1	23.60	23.50	-1	12,855	-0.01%
2023/02/07	0	0.00	1	23.60	23.60	-1	12,873	-0.01%
2023/02/06	1.3	23.38	4	23.48	23.40	-2.8	12,765	-0.02%
2023/02/03	2.2	23.01	0	0.00	22.95	2.2	12,554	0.02%
2023/02/02	0.1	23.00	0	0.00	23.05	0.1	12,592	0.00%
2023/02/01	1	22.75	0	0.00	22.80	1	12,490	0.01%
2023/01/31	6.5	22.79	0	0.00	22.60	6.5	12,547	0.05%
2023/01/30	11	23.00	3	23.17	23.20	8	12,313	0.06%
2023/01/17	2.1	22.80	0	0.00	22.85	2.1	12,125	0.02%
2023/01/16	1	22.70	0	0.00	22.75	1	12,192	0.01%
2023/01/11	0	0.00	1	23.10	22.90	-1	12,773	-0.01%
2023/01/06	0	0.00	22	23.05	23.05	-22	13,176	-0.17%
2023/01/04	0	0.00	0.2	23.20	23.05	-0.2	13,407	0.00%
2023/01/03	0	0.00	1.2	23.13	23.20	-1.2	13,536	-0.01%
2022/12/30	0	0.00	1	23.10	23.05	-1	13,484	-0.01%
2022/12/29	0	0.00	1	23.05	23.05	-1	13,441	-0.01%
2022/12/28	0	0.00	6	22.87	22.95	-6	13,509	-0.04%
2022/12/27	0	0.00	2.2	23.05	23.00	-2.2	13,663	-0.02%
2022/12/26	0	0.00	3	22.93	23.00	-3	13,737	-0.02%
2022/12/23	1	22.80	2	22.85	22.95	-1	13,967	-0.01%
2022/12/22	0	0.00	2	22.85	22.85	-2	14,309	-0.01%
2022/12/21	0	0.00	1	22.70	22.85	-1	14,272	-0.01%
2022/12/19	0	0.00	28	22.71	22.85	-28	13,870	-0.20%
2022/12/16	0	0.00	3	22.07	22.85	-3	13,275	-0.02%
2022/12/13	1	21.65	0	0.00	21.70	1	13,995	0.01%
2022/12/06	0	0.00	2	21.75	21.70	-2	14,916	-0.01%
2022/12/05	0.1	21.75	3	21.73	21.85	-2.9	14,939	-0.02%
2022/12/02	0	0.00	5	21.60	21.55	-5	14,949	-0.03%
2022/12/01	6	21.70	6	21.55	21.55	0	14,917	0.00%
2022/11/30	0	0.00	10	21.55	21.65	-10	14,812	-0.07%
2022/11/29	10	21.55	0	0.00	21.50	10	14,615	0.07%
2022/11/28	2	21.35	0	0.00	21.75	2	14,614	0.01%
2022/11/25	2	21.45	0	0.00	21.60	2	14,694	0.01%
2022/11/24	19	21.20	1	21.20	21.85	18	14,705	0.12%
2022/11/23	1	21.00	0	0.00	21.05	1	14,700	0.01%
2022/11/22	3.1	20.74	0	0.00	20.90	3.1	14,772	0.02%
2022/11/18	1	21.45	2	21.60	21.65	-1	14,424	-0.01%
2022/11/17	1	21.45	10	21.55	21.60	-9	14,440	-0.06%
2022/11/16	1	21.70	0	0.00	21.70	1	14,421	0.01%
2022/11/15	5	21.80	0	0.00	21.95	5	14,465	0.03%
2022/11/11	2.1	22.00	4	21.95	22.05	-1.9	14,255	-0.01%
2022/11/09	0	0.00	4	21.75	21.80	-4	14,301	-0.03%
2022/11/07	5	21.35	0.1	21.50	21.45	4.9	14,641	0.03%
2022/11/04	1	20.80	1	21.30	21.30	0	14,700	0.00%
2022/11/01	7	20.91	0	0.00	20.90	7	14,687	0.05%
2022/10/28	1	20.80	0	0.00	20.75	1	14,713	0.01%
2022/10/26	0.2	20.70	0	0.00	20.55	0.2	14,771	0.00%
2022/10/25	1	20.60	0	0.00	20.75	1	14,761	0.01%
2022/10/24	4	20.75	0	0.00	20.75	4	14,776	0.03%
2022/10/21	1	20.85	0	0.00	20.85	1	14,742	0.01%
2022/10/18	1.1	21.15	0	0.00	21.15	1.1	14,133	0.01%
2022/10/14	6	21.47	2	21.60	21.40	4	14,140	0.03%
2022/10/13	2	21.55	0	0.00	21.70	2	14,249	0.01%
2022/10/07	2	21.65	0	0.00	21.60	2	14,351	0.01%
2022/10/06	1	21.70	1	21.80	21.70	0	14,403	0.00%
2022/10/05	2	21.70	0	0.00	21.70	2	14,545	0.01%
2022/10/03	2	21.50	0	0.00	21.45	2	14,387	0.01%
2022/09/30	3.1	21.63	0	0.00	21.70	3.1	14,324	0.02%
2022/09/29	3	21.87	0	0.00	21.75	3	14,197	0.02%
2022/09/23	0.1	22.20	0	0.00	22.10	0.1	13,858	0.00%
2022/09/22	2.1	22.08	0	0.00	22.05	2.1	14,166	0.01%
2022/09/21	3.1	22.35	0	0.00	22.25	3.1	13,819	0.02%
2022/09/14	2	22.63	1	22.70	22.55	1	12,235	0.01%
2022/09/13	0	0.00	3	23.10	23.15	-3	12,225	-0.02%
2022/09/12	0	0.00	5	22.90	23.00	-5	12,357	-0.04%
2022/09/08	1	22.40	7	22.70	23.00	-6	12,637	-0.05%
2022/09/07	5	22.40	5	22.60	22.45	0	12,564	0.00%
2022/09/02	2	22.48	0	0.00	22.40	2	12,609	0.02%
2022/09/01	12	22.55	0	0.00	22.65	12	12,518	0.10%
2022/08/31	3	22.75	0	0.00	22.75	3	12,353	0.02%
2022/08/30	10	22.85	0	0.00	22.70	10	12,297	0.08%
2022/08/26	0.3	23.15	0	0.00	23.00	0.3	12,167	0.00%
2022/08/24	0	0.00	1	23.00	22.95	-1	12,345	-0.01%
2022/08/19	0	0.00	2	22.85	22.90	-2	12,878	-0.02%
2022/08/17	11	22.46	0	0.00	22.60	11	13,083	0.08%
2022/08/16	6	22.46	0	0.00	22.50	6	13,170	0.05%
2022/08/15	31	22.47	0	0.00	22.45	31	13,258	0.23%
2022/08/12	10	23.01	0	0.00	23.05	10	12,964	0.08%
2022/08/11	0	0.00	3	23.15	23.25	-3	13,032	-0.02%
2022/08/08	1	23.00	0	0.00	23.10	1	13,627	0.01%
2022/08/03	0	0.00	2	22.88	23.10	-2	14,339	-0.01%
2022/08/02	0	0.00	6	22.83	22.95	-6	14,540	-0.04%
2022/07/29	5	22.85	0	0.00	22.80	5	14,703	0.03%
2022/07/27	0	0.00	2	22.90	22.95	-2	14,909	-0.01%
2022/07/26	0	0.00	5	22.65	22.60	-5	14,942	-0.03%
2022/07/25	0	0.00	8	22.78	22.80	-8	15,025	-0.05%
2022/07/22	5	22.50	0	0.00	22.70	5	15,281	0.03%
2022/07/21	1	21.95	0	0.00	22.40	1	15,449	0.01%
2022/07/20	3	22.00	0	0.00	22.10	3	15,553	0.02%
2022/07/18	3	21.67	0	0.00	21.90	3	16,960	0.02%
2022/07/15	2	21.85	0	0.00	21.85	2	17,240	0.01%
2022/07/12	1	21.50	1	21.55	21.85	0	18,063	0.00%
2022/07/11	0	0.00	2	21.90	21.90	-2	18,099	-0.01%
2022/07/07	2	21.60	0	0.00	21.65	2	18,463	0.01%
2022/07/06	7	21.84	0	0.00	21.40	7	18,669	0.04%
2022/07/05	1	22.20	0	0.00	22.15	1	18,745	0.01%
2022/07/01	2	22.40	8	22.35	22.40	-6	19,240	-0.03%
2022/06/30	0	0.00	5	22.50	22.75	-5	19,139	-0.03%
2022/06/24	0	0.00	4	22.80	22.75	-4	18,983	-0.02%
2022/06/20	1	22.30	0.1	22.65	22.35	0.9	18,967	0.00%
2022/06/17	1	22.50	0	0.00	22.55	1	18,913	0.01%
2022/06/15	0	0.00	2	23.00	22.85	-2	18,990	-0.01%
2022/06/14	1	22.90	0	0.00	22.80	1	19,329	0.01%
2022/06/13	1	22.65	2	23.00	23.00	-1	20,222	0.00%
2022/06/10	0	0.00	3	23.00	23.00	-3	20,165	-0.01%
2022/06/09	1	23.00	0	0.00	23.00	1	20,190	0.00%
2022/06/07	1.1	23.00	0	0.00	23.00	1.1	20,200	0.01%
2022/06/06	0	0.00	2	23.15	23.20	-2	20,134	-0.01%
2022/06/02	6	23.08	1	23.15	23.10	5	20,300	0.02%
2022/06/01	0	0.00	4	23.28	23.05	-4	20,525	-0.02%
2022/05/31	0	0.00	3	23.05	23.00	-3	20,364	-0.01%
2022/05/26	0	0.00	2	22.68	22.50	-2	19,786	-0.01%
2022/05/25	0	0.00	1	22.55	22.60	-1	19,846	-0.01%
2022/05/24	1	22.20	0	0.00	22.20	1	19,892	0.01%
2022/05/23	3	22.28	0	0.00	22.20	3	19,825	0.02%
2022/05/20	5	22.59	0	0.00	22.60	5	19,757	0.03%
2022/05/19	1	22.95	13	22.96	22.90	-12	19,647	-0.06%
2022/05/18	0	0.00	15	22.99	23.05	-15	19,607	-0.08%
2022/05/17	1	22.80	1	23.05	22.90	0	19,367	0.00%
2022/05/16	3	22.70	26	22.78	23.00	-23	19,276	-0.12%
2022/05/13	6	22.37	2	22.75	22.90	4	19,087	0.02%
2022/05/12	0.2	22.80	2	22.85	23.00	-1.8	18,806	-0.01%
2022/05/10	0	0.00	51	22.80	23.05	-51	18,654	-0.27%
2022/05/09	12	22.71	3	22.73	22.65	9	18,542	0.05%
2022/05/06	2	22.60	1	22.65	22.60	1	18,525	0.01%
2022/05/05	16	22.87	10	22.55	22.55	6	18,546	0.03%
2022/05/04	1	22.65	0	0.00	22.65	1	18,562	0.01%
2022/05/03	13	22.10	2	22.15	22.10	11	18,536	0.06%
2022/04/29	22	22.13	0	0.00	22.25	22	18,661	0.12%
2022/04/28	17	21.84	0	0.00	22.00	17	18,851	0.09%
2022/04/27	16	22.02	0	0.00	22.10	16	18,641	0.09%
2022/04/26	2	22.43	2	22.50	22.60	0	18,406	0.00%
2022/04/25	14.5	22.24	0	0.00	22.20	14.5	18,360	0.08%
2022/04/22	58	22.85	6	22.86	22.80	52	17,961	0.29%
2022/04/21	7	25.36	1	25.40	25.40	6	16,765	0.04%
2022/04/20	8	25.24	10	25.20	25.20	-2	16,338	-0.01%
2022/04/19	14	25.41	0	0.00	25.20	14	16,006	0.09%
2022/04/18	14	25.35	15	25.38	25.40	-1	15,785	-0.01%
2022/04/15	13	25.27	0	0.00	25.45	13	15,557	0.08%
2022/04/14	8	25.46	0	0.00	25.40	8	15,513	0.05%
2022/04/13	9	25.47	0	0.00	25.70	9	15,426	0.06%
2022/04/12	12	25.39	0	0.00	25.35	12	15,428	0.08%
2022/04/11	33.1	25.60	0	0.00	25.65	33.1	15,208	0.22%
2022/04/08	8	26.09	0.5	26.20	26.15	7.5	14,879	0.05%
2022/04/07	23	26.37	2	26.60	26.05	21	14,650	0.14%
2022/04/06	4	26.61	0	0.00	26.90	4	14,276	0.03%
2022/04/01	9	26.71	1	26.65	26.90	8	14,110	0.06%
2022/03/30	0	0.00	7.2	27.00	26.90	-7.2	13,893	-0.05%
2022/03/29	1	27.00	0.5	27.00	26.95	0.5	14,007	0.00%
2022/03/28	0	0.00	14	27.16	27.20	-14	14,061	-0.10%
2022/03/25	2	26.88	2	26.95	27.00	0	14,183	0.00%
2022/03/23	3	26.73	11	26.80	26.75	-8	14,477	-0.06%
2022/03/22	1	26.90	0	0.00	27.00	1	14,460	0.01%
2022/03/21	3	26.82	1	26.85	26.80	2	14,428	0.01%
2022/03/18	8	26.91	0	0.00	27.00	8	14,336	0.06%
2022/03/17	4	26.96	0	0.00	26.80	4	14,138	0.03%
2022/03/16	25	26.76	53	26.75	27.00	-28	14,342	-0.20%
2022/03/11	1	25.65	0	0.00	25.85	1	13,620	0.01%
2022/03/08	2	25.10	0	0.00	25.10	2	13,954	0.01%
2022/03/07	1	25.05	2	25.20	25.35	-1	13,844	-0.01%
2022/03/04	1	25.65	0	0.00	25.70	1	14,002	0.01%
2022/03/03	0	0.00	2	25.95	25.95	-2	14,031	-0.01%
2022/03/01	0	0.00	4.2	25.78	25.80	-4.2	13,999	-0.03%
2022/02/25	3.1	25.35	0	0.00	25.40	3.1	13,959	0.02%
2022/02/24	1.5	25.47	1	25.50	25.50	0.5	13,889	0.00%
2022/02/23	0	0.00	0.5	25.90	25.85	-0.5	13,790	0.00%
2022/02/22	0	0.00	3	25.50	25.85	-3	13,908	-0.02%
2022/02/18	0	0.00	5	25.68	25.75	-5	14,037	-0.04%
2022/02/17	4	25.34	0	0.00	25.50	4	14,139	0.03%
2022/02/16	1	25.30	0	0.00	25.35	1	14,317	0.01%
2022/02/15	11	25.24	0	0.00	25.25	11	14,661	0.08%
2022/02/14	4	25.43	0	0.00	25.50	4	14,562	0.03%
2022/02/11	2	25.65	0	0.00	25.75	2	14,683	0.01%
2022/02/10	1	25.50	0	0.00	25.70	1	14,630	0.01%
2022/02/09	0.2	25.55	1	25.80	25.80	-0.8	14,471	-0.01%
2022/02/08	1	25.50	5	25.60	25.55	-4	14,365	-0.03%
2022/01/26	0	25.35	10	25.25	25.20	-10	14,168	-0.07%
2022/01/25	4	25.10	0	0.00	25.25	4	14,108	0.03%
2022/01/24	15	25.27	1	25.15	25.45	14	14,016	0.10%
2022/01/21	6	25.08	7	25.09	25.45	-1	13,937	-0.01%
2022/01/19	5	25.30	15	25.35	25.45	-10	13,645	-0.07%
2022/01/18	0	0.00	35	25.47	25.45	-35	13,570	-0.26%
2022/01/17	12	25.18	20	25.25	25.30	-8	13,371	-0.06%
2022/01/14	0	0.00	1	25.15	25.15	-1	13,448	-0.01%
2022/01/13	2	24.85	25	24.91	25.00	-23	13,383	-0.17%
2022/01/12	5	24.80	2	25.03	24.90	3	13,374	0.02%
2022/01/11	0	0.00	19	24.95	25.00	-19	13,316	-0.14%
2022/01/10	0	0.00	7	24.74	24.85	-7	13,251	-0.05%
2022/01/07	0	0.00	39	24.70	24.75	-39	13,251	-0.29%
2022/01/06	0	0.00	2	24.65	24.65	-2	13,149	-0.02%
2022/01/05	2	24.45	0	0.00	24.55	2	13,282	0.02%
2022/01/04	2	24.30	1	24.35	24.35	1	13,433	0.01%
2022/01/03	0	0.00	1	24.20	24.30	-1	13,452	-0.01%
2021/12/30	12	24.11	1	24.15	24.20	11	13,610	0.08%
2021/12/29	0	0.00	8	24.20	24.25	-8	13,801	-0.06%
2021/12/28	0	0.00	3	24.15	24.20	-3	13,908	-0.02%
2021/12/27	8	24.10	1	24.10	24.15	7	14,016	0.05%
2021/12/24	0	0.00	2	24.00	24.05	-2	14,162	-0.01%
2021/12/23	23	23.85	0	0.00	23.80	23	14,345	0.16%
2021/12/22	1	23.80	0	0.00	24.00	1	14,331	0.01%
2021/12/21	2	23.90	1	24.00	23.85	1	14,301	0.01%
2021/12/20	2	24.05	0	0.00	23.90	2	14,237	0.01%
2021/12/17	10	24.05	5	24.15	24.00	5	14,247	0.04%
2021/12/15	1	23.80	1	23.90	23.75	0	14,593	0.00%
2021/12/14	2	23.83	0	0.00	23.85	2	14,837	0.01%
2021/12/10	1	24.35	7	24.42	24.30	-6	15,016	-0.04%
2021/12/09	3	23.82	1	23.90	24.00	2	14,564	0.01%
2021/12/08	2	23.60	0	0.00	23.60	2	14,393	0.01%
2021/12/07	8	23.73	0	0.00	23.75	8	14,292	0.06%
2021/12/06	2	23.80	5	23.61	23.85	-3	14,248	-0.02%
2021/12/03	2	23.33	0	0.00	23.30	2	14,120	0.01%
2021/12/02	15	23.40	0	0.00	23.35	15	14,198	0.11%
2021/12/01	1	23.30	0	0.00	23.45	1	14,217	0.01%
2021/11/30	3	23.37	0	0.00	23.15	3	14,157	0.02%
2021/11/29	1	23.35	0	0.00	23.35	1	13,775	0.01%
2021/11/26	5	23.40	0	0.00	23.40	5	13,747	0.04%
2021/11/25	11	23.60	0	0.00	23.60	11	13,801	0.08%
2021/11/24	2.8	23.62	0	0.00	23.75	2.8	13,816	0.02%
2021/11/23	15	23.41	4	23.53	23.55	11	13,803	0.08%
2021/11/22	1	23.40	0	0.00	23.55	1	13,715	0.01%
2021/11/19	5.6	23.47	5	23.45	23.55	0.6	13,665	0.00%
2021/11/18	4	23.55	0	0.00	23.60	4	13,652	0.03%
2021/11/16	1	23.55	6	23.70	23.70	-5	13,647	-0.04%
2021/11/15	117	23.70	102	23.70	23.70	15	13,673	0.11%	大買/大賣/
2021/11/12	18	23.89	0	0.00	23.90	18	13,587	0.13%
2021/11/11	7	24.01	1	24.00	24.10	6	13,693	0.04%
2021/11/10	7	24.06	2.1	24.15	24.15	4.9	13,861	0.04%
2021/11/09	1	24.20	1	24.30	24.35	0	13,777	0.00%
2021/11/05	1	24.15	2	24.25	24.35	-1	13,925	-0.01%
2021/11/04	4	24.34	0	0.00	24.30	4	14,145	0.03%
2021/11/03	0	0.00	2	24.45	24.55	-2	14,093	-0.01%
2021/11/02	1.2	24.33	0	0.00	24.20	1.2	14,152	0.01%
2021/11/01	1	24.15	0	0.00	24.20	1	14,143	0.01%
2021/10/28	0	0.00	10	24.70	24.85	-10	14,038	-0.07%
2021/10/27	13	24.71	2	24.68	24.80	11	14,068	0.08%
2021/10/26	7	24.53	31	24.57	24.60	-24	14,283	-0.17%
2021/10/25	0	0.00	4	24.48	24.45	-4	14,277	-0.03%
2021/10/22	1	24.20	1	24.30	24.30	0	14,325	0.00%
2021/10/19	2	24.00	1	24.10	23.90	1	14,188	0.01%
2021/10/18	1	24.05	3	24.12	24.05	-2	14,411	-0.01%
2021/10/15	1	24.05	2	24.00	24.05	-1	14,547	-0.01%
2021/10/14	1	24.25	1	24.25	24.15	0	14,556	0.00%
2021/10/13	3	24.20	0	0.00	24.10	3	14,681	0.02%
2021/10/12	0	0.00	1	24.30	24.10	-1	14,657	-0.01%
2021/10/08	0	0.00	2	24.10	24.15	-2	14,498	-0.01%
2021/10/07	17	24.17	2	24.15	24.15	15	14,633	0.10%
2021/10/06	0	0.00	2	23.68	23.90	-2	14,678	-0.01%
2021/10/04	2	23.60	0	0.00	23.60	2	14,670	0.01%
2021/10/01	0	0.00	10	23.50	23.60	-10	14,639	-0.07%
2021/09/30	12.1	23.75	23	23.70	23.60	-10.9	14,627	-0.07%
2021/09/28	1	23.90	9	23.96	24.00	-8	14,479	-0.06%
2021/09/27	1	24.25	1	24.30	24.30	0	14,433	0.00%
2021/09/24	0	0.00	0	24.05	24.15	0	14,547	0.00%
2021/09/23	35	24.09	15	24.04	24.00	20	14,687	0.14%
2021/09/22	0	0.00	34	23.70	24.05	-34	14,591	-0.23%
2021/09/17	0	0.00	3	23.70	23.50	-3	14,235	-0.02%
2021/09/16	2	23.60	5	23.49	23.60	-3	14,007	-0.02%
2021/09/15	0	0.00	2	23.35	23.40	-2	14,018	-0.01%
2021/09/14	2	23.05	1	23.10	23.10	1	14,051	0.01%
2021/09/13	1	22.90	7.3	22.89	22.90	-6.3	14,292	-0.04%
2021/09/10	1	22.75	0	0.00	22.80	1	14,456	0.01%
2021/09/09	4	22.70	0	0.00	22.65	4	14,787	0.03%
2021/09/08	11	22.75	0	0.00	22.80	11	15,007	0.07%
2021/09/07	0	0.00	1	23.00	23.00	-1	15,172	-0.01%
2021/09/06	0	0.00	2	22.70	22.65	-2	15,204	-0.01%
2021/09/03	0	0.00	4	22.76	22.80	-4	15,320	-0.03%
2021/09/02	0	0.00	16	22.73	22.55	-16	15,551	-0.10%
2021/09/01	0	0.00	25	22.85	22.85	-25	15,757	-0.16%
2021/08/30	0	0.00	6	22.62	22.70	-6	15,925	-0.04%
2021/08/27	6	22.60	3	22.50	22.60	3	15,977	0.02%
2021/08/26	0	0.00	4	22.40	22.45	-4	16,008	-0.02%
2021/08/25	4	22.54	0	0.00	22.55	4	16,117	0.02%
2021/08/24	4	22.58	0	0.00	22.55	4	16,090	0.02%
2021/08/23	1	22.60	2.1	22.45	22.35	-1.1	16,045	-0.01%
2021/08/20	31	22.43	7	22.44	22.35	24	16,081	0.15%
2021/08/19	2	22.18	8	22.14	22.30	-6	16,144	-0.04%
2021/08/18	6	22.30	6	22.11	22.30	0	15,964	0.00%
2021/08/17	0	22.30	2	22.05	22.30	-2	15,900	-0.01%
2021/08/16	0	21.75	1	21.70	21.70	-1	15,513	-0.01%
2021/08/13	0	0.00	2	21.55	21.65	-2	16,457	-0.01%
2021/08/12	5	21.54	0	0.00	21.55	5	16,734	0.03%
2021/08/11	5	21.78	0	0.00	21.80	5	16,849	0.03%
2021/08/10	4	21.69	2	21.85	21.85	2	17,030	0.01%
2021/08/09	1	21.40	5	21.30	21.40	-4	17,094	-0.02%
2021/08/06	10	21.45	0	0.00	21.45	10	17,339	0.06%
2021/08/05	1	21.50	1	21.50	21.55	0	17,850	0.00%
2021/08/04	1.1	21.40	0	0.00	21.45	1.1	18,453	0.01%
2021/08/03	1	21.40	0	0.00	21.55	1	18,878	0.01%
2021/08/02	0.8	21.60	0	0.00	21.60	0.8	19,120	0.00%
2021/07/30	12.8	21.50	4	21.55	21.60	8.8	19,314	0.05%
2021/07/29	11	21.66	15	21.73	21.70	-4	19,327	-0.02%
2021/07/28	2	21.70	0	0.00	21.75	2	19,507	0.01%
2021/07/27	5	21.77	2	21.85	21.85	3	19,971	0.02%
2021/07/26	3	21.88	0	0.00	21.85	3	20,249	0.01%
2021/07/23	0	0.00	5	21.90	21.90	-5	20,511	-0.02%
2021/07/22	7	21.90	1	21.85	22.00	6	20,972	0.03%
2021/07/21	3.1	22.05	0	0.00	22.00	3.1	21,041	0.01%
2021/07/20	4	21.99	0	0.00	22.05	4	21,251	0.02%
2021/07/16	0	0.00	3	22.15	22.15	-3	23,230	-0.01%
2021/07/15	7	22.07	0	22.15	22.15	7	23,471	0.03%
2021/07/14	10	22.06	0	0.00	22.20	10	23,724	0.04%
2021/07/13	2	22.10	1	22.20	22.20	1	23,976	0.00%
2021/07/12	5	22.10	23	22.16	22.10	-18	24,047	-0.07%
2021/07/09	10.3	22.06	1	22.05	22.10	9.3	24,178	0.04%
2021/07/08	23	22.29	21	22.30	22.30	2	24,248	0.01%
2021/07/07	1	22.30	0	0.00	22.30	1	24,722	0.00%
2021/07/06	4	22.35	4	22.35	22.45	0	24,891	0.00%
2021/07/05	4	22.16	1	22.20	22.25	3	25,062	0.01%
2021/07/02	4	22.13	0	0.00	22.05	4	25,366	0.02%
2021/07/01	3	22.12	2	22.23	22.00	1	25,664	0.00%
2021/06/30	3	22.35	0	0.00	22.35	3	25,955	0.01%
2021/06/29	8	22.03	0	0.00	22.05	8	26,300	0.03%
2021/06/28	11	22.00	0	0.00	22.00	11	27,021	0.04%
2021/06/25	0.3	22.15	12	22.15	22.05	-11.7	28,652	-0.04%
2021/06/24	11	22.15	0	0.00	22.10	11	29,580	0.04%
2021/06/23	11	22.15	1	22.15	22.10	10	29,494	0.03%
2021/06/22	4.3	22.35	0	0.00	22.30	4.3	29,422	0.01%
2021/06/21	0	22.75	0	0.00	22.60	0	29,223	0.00%
2021/06/17	6	22.78	0	0.00	23.05	6	29,140	0.02%
2021/06/16	3	22.70	0	0.00	23.00	3	29,508	0.01%
2021/06/15	1	22.40	0	0.00	22.50	1	29,564	0.00%
2021/06/11	0	0.00	1	22.75	22.65	-1	29,429	0.00%
2021/06/10	4	22.63	10	22.70	22.85	-6	29,604	-0.02%
2021/06/09	3	23.00	1	23.00	22.95	2	29,422	0.01%
2021/06/08	1	23.00	0	0.00	23.15	1	29,258	0.00%
2021/06/04	0	0.00	3	23.20	23.20	-3	29,270	-0.01%
2021/06/03	1	23.25	0	0.00	23.40	1	29,369	0.00%
2021/06/02	9.1	23.20	0	0.00	23.10	9.1	29,417	0.03%
2021/06/01	1	23.45	21	23.50	23.45	-20	29,497	-0.07%
2021/05/31	4	23.39	1	23.30	23.45	3	29,720	0.01%
2021/05/28	21	23.35	0	0.00	23.30	21	29,823	0.07%
2021/05/27	1	23.30	1	23.10	23.40	0	30,018	0.00%
2021/05/25	4	23.21	3	23.35	23.35	1	30,387	0.00%
2021/05/21	16	23.58	16	23.89	23.30	0	30,619	0.00%
2021/05/20	8	23.04	8	23.39	23.15	0	29,730	0.00%
2021/05/19	14	22.66	3	22.70	22.80	11	29,611	0.04%
2021/05/17	4	22.13	17	21.94	21.90	-13	29,711	-0.04%
2021/05/14	2	22.63	6	22.83	22.70	-4	29,477	-0.01%
2021/05/13	4	22.94	10	21.85	22.95	-6	29,414	-0.02%
2021/05/12	13	22.57	4	22.60	22.35	9	28,977	0.03%
2021/05/11	11.8	23.52	5	23.74	23.50	6.8	28,510	0.02%
2021/05/10	0	0.00	1	24.10	24.30	-1	28,151	0.00%
2021/05/07	2	24.40	0	0.00	24.55	2	28,250	0.01%
2021/05/06	5.2	24.17	4	24.29	24.30	1.2	28,595	0.00%
2021/05/05	4	23.89	11	24.05	23.90	-7	28,795	-0.02%
2021/05/04	15	23.70	7	23.44	23.50	8	28,742	0.03%
2021/05/03	0.1	24.50	8	24.35	24.35	-7.9	28,422	-0.03%
2021/04/29	1	25.00	1	24.95	25.00	0	28,268	0.00%
2021/04/28	88.1	24.86	55	25.19	24.90	33.1	28,069	0.12%
2021/04/27	74	24.62	0	0.00	24.65	74	28,040	0.26%
2021/04/26	54.1	24.69	30	24.65	24.75	24.1	27,948	0.09%
2021/04/23	74	24.64	0	0.00	24.80	74	27,869	0.27%
2021/04/22	5	27.52	11	27.60	27.40	-6	27,381	-0.02%
2021/04/21	5	27.64	14	27.69	27.80	-9	26,955	-0.03%
2021/04/20	2	27.40	8	27.73	27.75	-6	26,708	-0.02%
2021/04/19	8	27.65	26	27.50	27.55	-18	26,542	-0.07%
2021/04/16	2	27.03	2	27.08	27.15	0	26,408	0.00%
2021/04/15	24	26.66	10	26.70	26.70	14	26,404	0.05%
2021/04/14	2	26.78	9	26.76	26.70	-7	26,325	-0.03%
2021/04/13	8	27.18	120	26.81	26.80	-112	26,419	-0.42%	大賣/鉅額交易
2021/04/12	14	27.34	16	27.31	27.20	-2	26,390	-0.01%
2021/04/09	31	27.30	35	27.20	27.20	-4	26,267	-0.02%
2021/04/08	5	27.17	9	27.25	27.15	-4	26,006	-0.02%
2021/04/07	5	26.98	28.5	27.05	27.10	-23.5	25,692	-0.09%
2021/04/06	22	27.15	0	0.00	27.05	22	25,436	0.09%
2021/04/01	2	26.85	8	27.21	27.25	-6	24,961	-0.02%
2021/03/31	160	27.10	7	26.93	26.70	153	24,340	0.63%	大買/鉅額交易
2021/03/30	74	26.42	320	26.77	27.00	-246	23,516	-1.05%	大賣/鉅額交易
2021/03/29	21	26.04	46	26.06	26.10	-25	21,800	-0.11%
2021/03/26	1	23.70	1	23.65	23.75	0	20,833	0.00%
2021/03/25	1	23.60	0	0.00	23.70	1	20,876	0.00%
2021/03/24	12.1	23.90	10	24.10	23.95	2.1	20,905	0.01%
2021/03/23	1	23.65	5	23.86	24.00	-4	20,979	-0.02%
2021/03/22	2	23.58	0.5	23.60	23.65	1.5	21,013	0.01%
2021/03/19	2.8	23.80	9	24.02	23.85	-6.2	20,917	-0.03%
2021/03/18	1.5	23.57	10	23.66	23.70	-8.5	20,499	-0.04%
2021/03/17	1	23.30	0	0.00	23.30	1	20,434	0.00%
2021/03/16	0	0.00	14	23.31	23.30	-14	20,650	-0.07%
2021/03/15	0	0.00	28	22.84	22.95	-28	20,508	-0.14%
2021/03/12	0	0.00	9	22.86	22.90	-9	21,108	-0.04%
2021/03/11	2	22.93	8	22.93	22.95	-6	21,545	-0.03%
2021/03/10	1	22.65	2	22.88	22.70	-1	21,436	0.00%
2021/03/09	7	22.64	9	22.51	22.70	-2	21,439	-0.01%
2021/03/08	1	22.30	17	22.39	22.40	-16	21,301	-0.08%
2021/03/05	4	22.13	16	22.23	22.40	-12	21,213	-0.06%
2021/03/04	5.1	22.32	0	0.00	22.20	5.1	21,379	0.02%
2021/03/02	3	22.53	9	22.39	22.20	-6	21,078	-0.03%
2021/02/26	5	21.80	5	21.95	22.20	0	20,763	0.00%
2021/02/25	16	22.10	7	22.09	22.30	9	20,441	0.04%
2021/02/24	12	21.98	3	21.95	21.90	9	20,294	0.04%
2021/02/23	6	21.73	19	21.74	21.75	-13	20,153	-0.06%
2021/02/22	4	21.84	1	22.00	21.80	3	19,945	0.02%
2021/02/18	0	0.00	5	21.80	21.90	-5	19,673	-0.03%
2021/02/17	9	21.78	0	0.00	21.75	9	19,633	0.05%
2021/02/05	0	0.00	2	21.83	21.90	-2	19,297	-0.01%
2021/02/04	6	21.95	5	22.00	21.80	1	19,223	0.01%
2021/02/03	1	21.50	6	21.68	21.80	-5	19,168	-0.03%
2021/02/02	6	21.46	4	21.50	21.50	2	19,207	0.01%
2021/02/01	0	0.00	3	21.43	21.35	-3	19,073	-0.02%
2021/01/29	6.1	21.66	5	21.70	21.45	1.1	18,945	0.01%
2021/01/28	20	22.11	45	22.24	22.15	-25	18,567	-0.13%
2021/01/27	8	22.06	12	22.13	21.80	-4	17,970	-0.02%
2021/01/26	4	21.59	3	21.55	21.40	1	17,454	0.01%
2021/01/25	3	21.30	0	0.00	21.40	3	17,231	0.02%
2021/01/22	6	20.73	0.6	20.80	21.30	5.4	17,126	0.03%
2021/01/21	16	20.82	32	20.99	20.80	-16	17,116	-0.09%
2021/01/20	31	20.85	4	21.19	20.80	27	17,063	0.16%
2021/01/19	5	21.62	2	21.80	21.50	3	16,553	0.02%
2021/01/18	26	21.38	1	21.55	21.55	25	16,285	0.15%
2021/01/15	48	22.69	27	22.43	22.25	21	15,964	0.13%
2021/01/14	10	22.24	30.2	22.25	22.25	-20.2	15,247	-0.13%
2021/01/13	0	0.00	1	21.85	21.80	-1	14,793	-0.01%
2021/01/12	2	21.70	2	21.65	21.65	0	14,595	0.00%
2021/01/11	3	21.75	0	0.00	21.80	3	14,313	0.02%
2021/01/08	0	0.00	10	21.14	21.50	-10	14,022	-0.07%
2021/01/07	1	21.00	6	21.10	21.00	-5	13,760	-0.04%
2021/01/06	5	21.29	2	20.95	21.05	3	13,606	0.02%
2021/01/05	24	21.47	8	21.35	21.55	16	13,173	0.12%
2021/01/04	5	20.85	0	0.00	20.80	5	12,853	0.04%
2020/12/30	0	0.00	21	20.82	20.90	-21	12,734	-0.16%
2020/12/29	5	20.80	0.3	20.85	20.95	4.7	12,693	0.04%
2020/12/28	8	20.76	0	0.00	20.80	8	12,620	0.06%
2020/12/23	0	0.00	12	20.35	20.30	-12	12,625	-0.10%
2020/12/21	0	0.00	1	20.45	20.50	-1	12,678	-0.01%
2020/12/17	2	20.95	3.2	20.84	21.00	-1.2	12,419	-0.01%
2020/12/16	0	0.00	22	20.85	20.85	-22	12,187	-0.18%
2020/12/15	5	20.50	0	0.00	20.50	5	12,107	0.04%
2020/12/14	1	20.75	3	20.75	20.60	-2	11,954	-0.02%
2020/12/11	26	20.45	15	20.42	20.45	11	11,827	0.09%
2020/12/10	3	20.58	12	20.55	20.50	-9	11,771	-0.08%
2020/12/09	42	20.24	15	20.41	20.50	27	11,429	0.24%
2020/12/08	245	20.40	7	20.40	20.35	238	11,188	2.13%	大買/鉅額交易
2020/12/07	14	19.80	9	19.89	20.10	5	10,549	0.05%
2020/12/04	0	0.00	5	19.55	19.55	-5	10,110	-0.05%
2020/12/03	0	0.00	1	19.45	19.45	-1	9,979	-0.01%
2020/12/02	10	19.35	1	19.35	19.35	9	9,941	0.09%
2020/12/01	3	19.15	0	0.00	19.30	3	9,993	0.03%
2020/11/30	5	19.25	0	0.00	19.30	5	10,289	0.05%
2020/11/27	6	19.32	0	0.00	19.25	6	10,617	0.06%
2020/11/26	0	0.00	20	19.50	19.55	-20	10,565	-0.19%
2020/11/25	0	0.00	5	19.65	19.55	-5	10,762	-0.05%
2020/11/19	0	0.00	16	19.50	19.50	-16	10,855	-0.15%
2020/11/18	0	0.00	7	19.50	19.55	-7	10,804	-0.06%
2020/11/16	0	0.00	1	19.35	19.40	-1	11,036	-0.01%
2020/11/12	3	19.00	0	0.00	19.10	3	10,938	0.03%
2020/11/11	0	0.00	5.3	19.22	19.35	-5.3	10,973	-0.05%
2020/11/10	2	18.80	6	19.05	19.10	-4	10,799	-0.04%
2020/11/09	0	0.00	4	18.84	18.95	-4	10,688	-0.04%
2020/11/06	0	0.00	3	18.88	18.90	-3	10,631	-0.03%
2020/10/30	1	18.60	0	0.00	18.60	1	11,214	0.01%
2020/10/29	0	0.00	1	18.85	18.95	-1	11,114	-0.01%
2020/10/23	1	18.50	0	0.00	18.60	1	11,203	0.01%
2020/10/22	2	18.50	0	0.00	18.50	2	11,314	0.02%
2020/10/21	2	18.53	1	18.60	18.50	1	11,217	0.01%
2020/10/16	11	18.65	0	0.00	18.55	11	11,463	0.10%
2020/10/14	1	18.80	0	0.00	18.95	1	11,855	0.01%
2020/10/13	23	18.75	0	0.00	18.70	23	12,644	0.18%
2020/10/12	1	18.85	0	0.00	18.70	1	13,454	0.01%
2020/10/07	2	19.00	1	19.00	18.90	1	13,994	0.01%
2020/10/06	0	0.00	5	18.90	19.00	-5	14,320	-0.03%
2020/10/05	1	19.00	0	0.00	18.90	1	14,469	0.01%
2020/09/28	0	0.00	1	19.25	19.30	-1	15,118	-0.01%
2020/09/22	0	0.00	2	19.00	19.10	-2	15,484	-0.01%
2020/09/21	0	0.00	10	19.58	19.35	-10	15,530	-0.06%
2020/09/18	1	19.70	2	19.55	19.70	-1	15,606	-0.01%
2020/09/16	0	0.00	1	19.60	19.35	-1	15,678	-0.01%
2020/09/11	0	0.00	39.7	19.10	19.15	-39.7	16,078	-0.25%
2020/09/10	0	0.00	5	19.20	19.10	-5	16,183	-0.03%
2020/09/09	2	19.00	0	0.00	19.00	2	16,241	0.01%
2020/09/07	3	19.20	1	19.10	19.10	2	16,361	0.01%
2020/09/04	2	19.00	7	19.07	19.20	-5	16,455	-0.03%
2020/09/03	3	19.68	109	19.65	19.25	-106	16,475	-0.64%	大賣/鉅額交易
2020/09/02	492	19.46	432	19.38	19.60	60	16,239	0.37%	大買/大賣/
2020/08/28	1	18.80	0	0.00	18.85	1	15,639	0.01%
2020/08/27	6	18.95	6	18.98	18.90	0	15,778	0.00%
2020/08/26	0	0.00	0.3	18.95	18.95	-0.3	15,771	0.00%
2020/08/25	0	0.00	7	18.82	18.80	-7	15,912	-0.04%
2020/08/24	6	18.55	0	0.00	18.45	6	16,007	0.04%
2020/08/21	2	18.30	0	0.00	18.40	2	16,093	0.01%
2020/08/20	12	18.29	0	0.00	18.35	12	15,943	0.08%
2020/08/19	0	0.00	15	18.62	18.60	-15	15,746	-0.10%
2020/08/17	2	18.63	20	18.60	18.70	-18	15,667	-0.11%
2020/08/12	5	18.68	2	18.65	18.65	3	15,674	0.02%
2020/08/11	0	0.00	1	19.10	18.80	-1	15,679	-0.01%
2020/08/10	0	0.00	6.3	18.85	19.00	-6.3	15,801	-0.04%
2020/08/07	6	18.66	4	18.70	18.70	2	15,840	0.01%
2020/08/06	1	18.65	40	18.75	18.75	-39	15,887	-0.25%
2020/08/04	2	18.50	0	0.00	18.45	2	15,828	0.01%
2020/08/03	6	18.55	0	0.00	18.35	6	15,804	0.04%
2020/07/31	1	18.45	0	0.00	18.65	1	15,733	0.01%
2020/07/30	0	0.00	1	18.45	18.45	-1	15,632	-0.01%
2020/07/28	1	18.30	0	0.00	18.30	1	15,654	0.01%
2020/07/27	5	18.49	0	0.00	18.35	5	15,768	0.03%
2020/07/24	0	0.00	10	18.70	18.45	-10	15,856	-0.06%
2020/07/22	1	18.85	0	0.00	18.85	1	15,949	0.01%
2020/07/21	50	18.70	0	0.00	18.85	50	15,918	0.31%
2020/07/20	33	18.41	0	0.00	18.50	33	15,865	0.21%
2020/07/17	6	18.54	0	0.00	18.40	6	15,815	0.04%
2020/07/16	11	20.00	10	20.00	20.00	1	15,249	0.01%
2020/07/15	20	20.18	3	20.28	20.20	17	14,580	0.12%
2020/07/14	20	20.25	10	20.40	20.10	10	14,213	0.07%
2020/07/13	0	0.00	5	20.20	20.25	-5	14,007	-0.04%
2020/07/10	8	19.97	0	0.00	20.00	8	13,953	0.06%
2020/07/09	1	20.30	0.2	20.15	20.15	0.8	13,924	0.01%
2020/07/08	0	0.00	12	20.22	20.40	-12	13,653	-0.09%
2020/07/07	22	20.05	3	20.05	20.05	19	13,266	0.14%
2020/07/06	0	0.00	9	19.91	20.05	-9	13,210	-0.07%
2020/07/03	9	19.82	11	19.85	19.80	-2	13,180	-0.02%
2020/07/02	0	0.00	4	19.73	19.95	-4	13,274	-0.03%
2020/07/01	0	0.00	1	19.60	19.55	-1	13,300	-0.01%
2020/06/30	2	19.30	2	19.35	19.25	0	13,330	0.00%
2020/06/29	0	0.00	2	19.45	19.45	-2	13,548	-0.01%
2020/06/24	0	0.00	2	19.48	19.45	-2	13,556	-0.01%
2020/06/23	1	19.15	1	19.20	19.40	0	13,543	0.00%
2020/06/22	3	19.22	80	19.40	19.20	-77	13,556	-0.57%
2020/06/19	0	0.00	1	19.55	19.50	-1	13,614	-0.01%
2020/06/18	2	19.58	4.3	19.53	19.55	-2.3	13,515	-0.02%
2020/06/17	0	0.00	8	19.39	19.35	-8	13,523	-0.06%
2020/06/16	0	0.00	3	19.15	19.15	-3	13,735	-0.02%
2020/06/12	1	18.80	0	0.00	18.90	1	14,423	0.01%
2020/06/11	0	0.00	5	19.18	19.10	-5	14,618	-0.03%
2020/06/09	0	0.00	2	19.23	19.20	-2	15,118	-0.01%
2020/06/08	55	19.34	14	19.24	19.20	41	15,383	0.27%
2020/06/05	5	19.05	1	19.05	19.10	4	15,240	0.03%
2020/06/04	30	19.10	7	19.14	19.05	23	15,404	0.15%
2020/06/03	1	19.05	19	19.10	19.00	-18	15,658	-0.11%
2020/06/01	2	18.95	12	18.99	18.90	-10	15,699	-0.06%
2020/05/29	0	0.00	11	19.10	19.10	-11	15,590	-0.07%
2020/05/28	1	18.50	0	0.00	18.40	1	15,346	0.01%
2020/05/26	1	18.55	0	0.00	18.55	1	15,503	0.01%
2020/05/21	1	18.55	0	0.00	18.60	1	15,507	0.01%
2020/05/19	17	18.50	0	0.00	18.50	17	15,477	0.11%
2020/05/18	1	18.50	0	0.00	18.45	1	15,490	0.01%
2020/05/15	14	18.41	0	0.00	18.45	14	15,571	0.09%
2020/05/14	1	18.75	0	0.00	18.60	1	15,371	0.01%
2020/05/12	4	18.78	0	0.00	18.80	4	15,227	0.03%
2020/05/11	9	18.92	0	0.00	18.80	9	15,188	0.06%
2020/05/08	0	0.00	2	18.90	18.80	-2	15,081	-0.01%
2020/05/06	0	0.00	3	18.73	18.65	-3	14,995	-0.02%
2020/05/05	7	18.69	0	0.00	18.65	7	14,941	0.05%
2020/05/04	2	18.68	0	0.00	18.60	2	14,921	0.01%
2020/04/30	1	19.00	1	19.05	19.10	0	14,818	0.00%
2020/04/29	0	0.00	10	19.08	19.10	-10	14,753	-0.07%
2020/04/28	16	18.95	0	0.00	18.95	16	14,786	0.11%
2020/04/27	3	18.85	2	18.90	18.90	1	15,015	0.01%
2020/04/23	0	0.00	8	18.70	18.75	-8	14,936	-0.05%
2020/04/21	0	0.00	7	18.51	18.45	-7	14,599	-0.05%
2020/04/16	0	0.00	2	18.65	18.85	-2	14,118	-0.01%
2020/04/13	0	0.00	2	18.30	18.35	-2	13,580	-0.01%
2020/04/10	0	0.00	1	18.30	18.30	-1	13,588	-0.01%
2020/04/09	0	0.00	11	18.30	18.30	-11	13,617	-0.08%
2020/04/08	0	0.00	5	18.20	18.10	-5	13,490	-0.04%
2020/04/06	0	0.00	5	18.00	18.10	-5	13,184	-0.04%
2020/04/01	0	0.00	25	17.63	17.75	-25	12,974	-0.19%
2020/03/31	16	17.75	0	0.00	17.30	16	12,808	0.12%
2020/03/27	1	17.30	5	17.42	17.40	-4	12,423	-0.03%
2020/03/26	0	0.00	10	17.30	17.20	-10	12,348	-0.08%
2020/03/25	28	17.08	28	17.21	17.15	0	12,456	0.00%
2020/03/24	1	16.55	11	16.67	16.40	-10	12,272	-0.08%
2020/03/23	2	15.60	0	0.00	15.50	2	12,403	0.02%
2020/03/19	3.5	15.95	1	16.00	15.70	2.5	12,163	0.02%
2020/03/18	6	16.38	2	16.40	16.50	4	11,735	0.03%
2020/03/17	7	16.42	10	16.54	16.50	-3	11,487	-0.03%
2020/03/16	6	16.88	0	0.00	16.75	6	11,272	0.05%
2020/03/13	5	16.56	0	0.00	17.10	5	11,112	0.04%
2020/03/12	40	17.26	0	0.00	17.20	40	10,597	0.38%
2020/03/11	6	17.82	0	0.00	17.85	6	10,275	0.06%
2020/03/09	11	17.94	0	0.00	17.90	11	10,060	0.11%
2020/03/06	15	18.05	0	0.00	18.05	15	9,760	0.15%
2020/03/05	4	18.13	0	0.00	18.15	4	9,657	0.04%
2020/03/03	0	0.00	2	18.20	18.15	-2	9,605	-0.02%
2020/03/02	8	18.14	2	18.10	18.10	6	9,672	0.06%
2020/02/27	3	18.35	0	0.00	18.45	3	10,656	0.03%
2020/02/26	5	18.15	2	18.20	18.40	3	10,624	0.03%
2020/02/25	5	18.20	0	0.00	18.20	5	10,569	0.05%
2020/02/24	5	18.30	5	18.30	18.30	0	10,610	0.00%
2020/02/21	11	18.50	0	0.00	18.45	11	10,687	0.10%
2020/02/20	0	0.00	0	18.45	18.40	0	10,780	0.00%
2020/02/19	0	0.00	13	18.35	18.35	-13	10,867	-0.12%
2020/02/18	3	18.38	0	0.00	18.40	3	10,882	0.03%
2020/02/10	2	18.40	1	18.35	18.40	1	11,380	0.01%
2020/02/07	1	18.50	0	0.00	18.55	1	11,651	0.01%
2020/02/04	1	18.20	0	0.00	18.40	1	12,713	0.01%
2020/01/31	2	18.40	0	0.00	18.35	2	12,770	0.02%
2020/01/30	7	18.47	0	0.00	18.35	7	12,702	0.06%
2020/01/20	5	19.10	0	0.00	19.10	5	12,399	0.04%
2020/01/17	2	18.93	20	19.00	19.00	-18	12,351	-0.15%
2020/01/16	1	18.85	0	0.00	18.95	1	12,359	0.01%
2020/01/13	0	0.00	0.1	18.90	18.90	-0.1	12,635	0.00%
2020/01/08	20	18.66	11.2	18.65	18.60	8.8	13,033	0.07%
2020/01/07	5	18.75	0	0.00	18.75	5	13,095	0.04%
2020/01/06	3	18.80	1	18.80	18.90	2	13,147	0.02%
2020/01/02	2	18.85	0	0.00	18.85	2	13,254	0.02%
2019/12/31	0	0.00	3	18.90	18.85	-3	13,362	-0.02%
2019/12/25	0	0.00	240	19.00	18.95	-240	13,347	-1.80%	大賣/鉅額交易
2019/12/20	2	18.93	6	18.95	19.00	-4	13,328	-0.03%
2019/12/19	0	0.00	2	18.90	18.95	-2	13,215	-0.02%
2019/12/18	0	0.00	1	19.00	19.00	-1	13,142	-0.01%
2019/12/17	0.5	18.95	3	18.90	19.00	-2.5	12,963	-0.02%
2019/12/16	240	18.85	2	18.85	18.85	238	12,788	1.86%	大買/鉅額交易
2019/12/13	2	18.80	0	0.00	18.85	2	12,756	0.02%
2019/12/04	0	0.00	1	18.75	18.85	-1	12,621	-0.01%
2019/12/02	1	18.60	0	0.00	18.70	1	12,720	0.01%
2019/11/26	1	18.75	0	0.00	18.75	1	12,767	0.01%
2019/11/25	2	18.85	0	0.00	18.90	2	11,634	0.02%
2019/11/18	0	0.00	2	18.70	18.90	-2	11,891	-0.02%
2019/11/15	3	18.60	0	0.00	18.55	3	11,897	0.03%
2019/11/13	13	18.45	2	18.40	18.30	11	12,032	0.09%
2019/11/12	1	18.45	0	0.00	18.45	1	12,326	0.01%
2019/11/11	0	0.00	1	18.65	18.65	-1	12,307	-0.01%
2019/11/07	4	18.70	0	0.00	18.70	4	12,095	0.03%
2019/11/06	2	18.83	0	0.00	18.70	2	11,995	0.02%
2019/11/05	7	19.02	0	0.00	19.05	7	11,818	0.06%
2019/11/04	1	18.30	6	18.34	18.50	-5	11,147	-0.04%
2019/11/01	1	18.15	0	0.00	18.20	1	11,000	0.01%
2019/10/31	0	0.00	5	18.30	18.20	-5	11,039	-0.05%
2019/10/30	1	18.15	0	0.00	18.20	1	10,954	0.01%
2019/10/29	0	0.00	0.1	18.25	18.25	-0.1	10,925	0.00%
2019/10/28	7	18.21	1	18.25	18.30	6	10,823	0.06%
2019/10/24	2	18.23	0	0.00	18.25	2	10,714	0.02%
2019/10/23	10	18.30	0	0.00	18.25	10	10,716	0.09%
2019/10/21	0	0.00	9	18.09	18.10	-9	10,523	-0.09%
2019/10/17	2	17.75	0	0.00	17.90	2	10,518	0.02%
2019/10/16	2	17.85	0	0.00	17.85	2	10,294	0.02%
2019/10/15	15	17.75	0	0.00	17.80	15	10,153	0.15%
2019/10/14	4	17.93	0	0.00	17.90	4	10,099	0.04%
2019/10/09	2	17.70	0	0.00	17.70	2	10,220	0.02%
2019/10/07	1	17.80	2	17.80	17.80	-1	10,323	-0.01%
2019/10/03	1	17.80	4	17.85	17.90	-3	10,373	-0.03%
2019/09/27	1	17.95	0	0.00	17.90	1	10,344	0.01%
2019/09/26	6	18.15	0	0.00	18.05	6	10,328	0.06%
2019/09/23	0	0.00	1	18.10	18.15	-1	10,332	-0.01%
2019/09/18	0	0.00	1	18.35	18.30	-1	10,329	-0.01%
2019/09/16	2	18.35	0	0.00	18.35	2	10,594	0.02%
2019/09/12	0	0.00	1	18.30	18.40	-1	10,709	-0.01%
2019/09/10	25	18.13	0	0.00	18.10	25	10,699	0.23%
2019/09/05	0	0.00	6	18.20	18.10	-6	10,408	-0.06%
2019/09/04	11	17.85	0	0.00	18.00	11	10,261	0.11%
2019/09/03	11	17.95	0	0.00	17.90	11	10,260	0.11%
2019/09/02	6	18.00	0	0.00	18.05	6	10,403	0.06%
2019/08/30	3	17.83	216	17.90	17.95	-213	10,282	-2.07%	大賣/鉅額交易
2019/08/27	3	17.65	0	0.00	17.60	3	10,051	0.03%
2019/08/26	2	17.45	30	17.47	17.50	-28	10,022	-0.28%
2019/08/23	0	0.00	20	17.70	17.70	-20	10,014	-0.20%
2019/08/22	27	17.48	50	17.45	17.50	-23	10,016	-0.23%
2019/08/21	210	17.65	80	17.65	17.55	130	10,063	1.29%	大買/鉅額交易
2019/08/20	2.2	17.69	0	0.00	17.65	2.2	9,838	0.02%
2019/08/19	6	17.85	1	18.05	17.80	5	9,671	0.05%
2019/08/16	1	17.65	0	0.00	17.85	1	9,614	0.01%
2019/08/15	9	17.77	1	17.75	17.65	8	9,373	0.09%
2019/08/07	0	0.00	50	18.55	18.50	-50	8,997	-0.56%
2019/08/06	3	18.37	0	0.00	18.55	3	9,133	0.03%
2019/08/05	1	18.60	0	0.00	18.60	1	9,144	0.01%
2019/08/02	0	0.00	2	18.75	18.85	-2	9,185	-0.02%
2019/08/01	2	19.00	1	19.00	18.95	1	9,134	0.01%
2019/07/31	1	19.05	0	0.00	19.10	1	9,115	0.01%
2019/07/26	5	19.21	0	0.00	19.15	5	9,295	0.05%
2019/07/24	0	0.00	1	19.30	19.30	-1	9,258	-0.01%
2019/07/23	0	0.00	2	19.25	19.25	-2	9,258	-0.02%
2019/07/22	35	19.04	0	0.00	19.05	35	9,252	0.38%
2019/07/19	17	19.29	0	0.00	19.20	17	9,203	0.18%
2019/07/18	25	19.29	0	0.00	19.30	25	9,223	0.27%
2019/07/17	12	19.35	0	0.00	19.30	12	9,302	0.13%
2019/07/15	110	19.35	0	0.00	19.45	110	9,360	1.18%	大買/鉅額交易
2019/07/12	0	0.00	5	20.46	20.45	-5	9,324	-0.05%
2019/07/10	1	20.20	0	0.00	20.25	1	9,354	0.01%
2019/07/09	50	20.30	4	20.30	20.30	46	9,387	0.49%
2019/07/08	2	20.45	0	0.00	20.30	2	9,347	0.02%
2019/07/01	0	0.00	7	20.55	20.50	-7	9,702	-0.07%
2019/06/28	2	20.33	1	20.35	20.35	1	9,609	0.01%
2019/06/27	1	20.20	3	20.28	20.25	-2	9,603	-0.02%
2019/06/25	0	0.00	1	20.15	20.00	-1	9,611	-0.01%
2019/06/24	0	0.00	1	20.25	20.15	-1	9,640	-0.01%
2019/06/21	0	0.00	1	20.20	20.15	-1	9,617	-0.01%
2019/06/20	0	0.00	2	20.10	20.00	-2	9,600	-0.02%
2019/06/19	0	0.00	4	20.00	20.00	-4	9,485	-0.04%
2019/06/17	0	0.00	1	19.80	19.80	-1	9,375	-0.01%
2019/06/12	0	0.00	5	19.90	19.85	-5	9,693	-0.05%
2019/06/10	0	0.00	5	19.75	19.85	-5	9,677	-0.05%
2019/06/05	10	19.70	10	19.60	19.60	0	9,583	0.00%
2019/06/03	0	0.00	1	19.45	19.45	-1	9,660	-0.01%
2019/05/31	5	19.55	2	19.55	19.65	3	9,709	0.03%
2019/05/30	3	19.25	0	0.00	19.40	3	9,586	0.03%
2019/05/28	1	19.10	0	0.00	19.05	1	10,020	0.01%
2019/05/27	0	0.00	10	19.05	19.05	-10	10,087	-0.10%
2019/05/24	0	0.00	10	19.00	19.00	-10	10,163	-0.10%
2019/05/23	0	0.00	10	19.00	19.00	-10	10,196	-0.10%
2019/05/21	0	0.00	30	18.90	18.95	-30	10,273	-0.29%
2019/05/09	1	19.50	0	0.00	19.35	1	10,223	0.01%
2019/05/08	3	19.70	5	19.65	19.65	-2	10,250	-0.02%
2019/05/06	4	19.70	0	0.00	19.60	4	10,626	0.04%
2019/05/03	0	0.00	4	19.98	20.00	-4	10,420	-0.04%
2019/04/25	2	19.78	1	19.85	19.80	1	10,411	0.01%
2019/04/24	1	19.80	0	0.00	19.85	1	10,465	0.01%
2019/04/23	0	0.00	20	19.58	19.70	-20	10,416	-0.19%
2019/04/22	0	0.00	5	19.75	19.70	-5	10,346	-0.05%
2019/04/19	5	19.70	1	19.60	19.60	4	10,338	0.04%
2019/04/18	0	0.00	2	19.65	19.60	-2	10,344	-0.02%
2019/04/17	2	19.40	81	19.40	19.50	-79	10,327	-0.76%
2019/04/16	4	19.33	0	0.00	19.35	4	10,112	0.04%
2019/04/15	0	0.00	10	19.45	19.45	-10	10,097	-0.10%
2019/04/11	2	19.43	0	0.00	19.35	2	10,102	0.02%
2019/04/10	0	0.00	1	19.45	19.55	-1	10,053	-0.01%
2019/04/08	0	0.00	1	19.45	19.50	-1	9,935	-0.01%
2019/04/03	0	0.00	3	19.15	19.15	-3	9,729	-0.03%
2019/04/01	2	19.05	0	0.00	19.05	2	9,660	0.02%
2019/03/29	1	19.00	2	19.15	19.15	-1	9,531	-0.01%
2019/03/27	0	0.00	1	19.00	19.00	-1	9,500	-0.01%
2019/03/25	12	18.76	0	0.00	18.85	12	9,456	0.13%
2019/03/22	0	0.00	2	19.10	19.10	-2	9,221	-0.02%
2019/03/20	1	18.95	1	18.95	19.00	0	9,270	0.00%
2019/03/19	0	0.00	1	19.05	19.00	-1	9,244	-0.01%
2019/03/14	1	18.85	0	0.00	18.80	1	9,137	0.01%
2019/03/12	1	18.75	15	18.85	18.80	-14	9,302	-0.15%
2019/03/11	4	18.79	0	0.00	18.75	4	9,316	0.04%
2019/03/07	23	19.00	2	19.08	19.00	21	9,522	0.22%
2019/03/05	2	18.90	0	19.10	18.90	2	9,530	0.02%
2019/03/04	2	18.90	0	0.00	18.95	2	9,568	0.02%
2019/02/27	0	0.00	2	19.05	19.10	-2	9,392	-0.02%
2019/02/26	1	18.90	186	18.70	18.80	-185	9,065	-2.04%	大賣/鉅額交易
2019/02/25	180	18.40	0	0.00	18.45	180	8,678	2.07%	大買/鉅額交易
2019/02/22	1	18.30	0	0.00	18.35	1	8,646	0.01%
2019/02/20	2	18.23	0	0.00	18.30	2	8,696	0.02%
2019/02/19	2	18.23	0	0.00	18.30	2	8,623	0.02%
2019/02/15	2	18.18	0	0.00	18.10	2	8,676	0.02%
2019/02/13	3	18.30	0	0.00	18.35	3	8,586	0.03%
2019/02/12	9	18.48	0	0.00	18.45	9	8,516	0.11%
2019/02/11	0	0.00	13	18.47	18.50	-13	8,457	-0.15%
2019/01/30	0	0.00	3	18.20	18.20	-3	8,245	-0.04%
2019/01/29	1	18.00	1	18.15	18.10	0	8,079	0.00%
2019/01/28	5	17.90	180	18.00	18.10	-175	7,968	-2.20%	大賣/鉅額交易
2019/01/22	6	17.64	0	0.00	17.65	6	7,613	0.08%
2019/01/21	180	17.60	1	17.60	17.65	179	7,579	2.36%	大買/鉅額交易
2019/01/18	56	17.55	0	0.00	17.55	56	7,593	0.74%
2019/01/16	0	0.00	1	17.55	17.50	-1	7,636	-0.01%
2019/01/15	0	0.00	1	17.55	17.50	-1	7,662	-0.01%
2019/01/04	2	17.10	0	0.00	17.10	2	7,823	0.03%
2019/01/02	0	0.00	2	17.60	17.45	-2	8,116	-0.02%
2018/12/24	1	17.45	0	0.00	17.65	1	8,248	0.01%
2018/12/19	2	17.50	0	0.00	17.65	2	8,293	0.02%
2018/12/11	0	0.00	1	17.40	17.35	-1	8,345	-0.01%
2018/12/10	2	17.30	0	0.00	17.30	2	8,338	0.02%
2018/12/05	1	17.80	0	0.00	17.80	1	7,978	0.01%
2018/12/04	0	0.00	2	17.98	17.90	-2	7,972	-0.03%
2018/12/03	0	0.00	2	17.85	17.90	-2	7,930	-0.03%
2018/11/29	0	0.00	10	17.60	17.50	-10	7,609	-0.13%
2018/11/15	0	0.00	1	17.50	17.60	-1	7,937	-0.01%
2018/11/14	20	17.40	0	0.00	17.35	20	7,966	0.25%
2018/11/13	1	17.40	0	0.00	17.45	1	7,964	0.01%
2018/11/09	0	0.00	3	17.45	17.45	-3	7,957	-0.04%
2018/11/06	1	17.50	0	0.00	17.45	1	7,924	0.01%
2018/11/05	0	0.00	18	17.38	17.50	-18	8,001	-0.22%
2018/11/01	0	0.00	2	17.15	17.20	-2	8,172	-0.02%
2018/10/31	3	17.05	0	0.00	17.05	3	8,113	0.04%
2018/10/29	0	0.00	1	16.70	16.90	-1	8,124	-0.01%
2018/10/26	1	16.80	0	0.00	16.75	1	8,220	0.01%
2018/10/25	2	16.75	1	16.75	16.85	1	8,255	0.01%
2018/10/24	14	17.01	0	0.00	17.00	14	8,291	0.17%
2018/10/23	3	17.05	0	0.00	17.05	3	8,272	0.04%
2018/10/19	10	17.13	1	17.10	17.15	9	8,188	0.11%
2018/10/18	10	17.25	0	0.00	17.20	10	8,116	0.12%
2018/10/15	1	17.50	0	0.00	17.40	1	8,438	0.01%
2018/10/12	4	17.49	0	0.00	17.65	4	8,395	0.05%
2018/10/11	23	17.53	0	0.00	17.45	23	8,529	0.27%
2018/10/09	2	18.45	0	0.00	18.45	2	8,235	0.02%
2018/10/05	1	18.50	0	0.00	18.50	1	8,319	0.01%
2018/10/02	1	18.80	0	0.00	18.85	1	8,303	0.01%
2018/09/28	0	0.00	1	19.00	18.95	-1	8,335	-0.01%
2018/09/26	101	18.72	0	0.00	18.75	101	8,270	1.22%	大買/鉅額交易
2018/09/21	2	18.65	1	18.65	18.80	1	8,301	0.01%
2018/09/20	1	18.85	0	0.00	18.90	1	8,244	0.01%
2018/09/17	1	18.85	1	18.85	18.90	0	8,446	0.00%
2018/09/14	10	18.90	164	18.80	18.85	-154	8,604	-1.79%	大賣/鉅額交易
2018/09/12	10	18.68	0	0.00	18.75	10	8,752	0.11%
2018/09/05	1	19.10	0	0.00	19.00	1	9,722	0.01%
2018/09/03	0	0.00	2	19.25	19.25	-2	9,787	-0.02%
2018/08/31	0	0.00	86	19.23	19.25	-86	9,839	-0.87%
2018/08/29	1	19.05	0	0.00	19.20	1	9,937	0.01%
2018/08/28	1	19.15	0	0.00	19.20	1	10,043	0.01%
2018/08/27	1	19.20	0	0.00	19.15	1	9,975	0.01%
2018/08/24	0	0.00	7	19.00	19.05	-7	10,183	-0.07%
2018/08/23	11	18.58	0	0.00	18.65	11	9,863	0.11%
2018/08/22	2	18.70	0	0.00	18.65	2	9,795	0.02%
2018/08/20	5	18.78	15	18.85	18.60	-10	9,674	-0.10%
2018/08/15	0	0.00	2	18.80	18.75	-2	9,603	-0.02%
2018/08/13	7	18.82	0	0.00	18.75	7	9,580	0.07%
2018/08/09	5	18.95	0	0.00	19.00	5	9,414	0.05%
2018/08/08	10	19.15	1	19.20	19.15	9	9,413	0.10%
2018/08/06	6	19.00	0	0.00	19.05	6	9,307	0.06%
2018/08/03	0	0.00	5	19.00	19.00	-5	9,498	-0.05%
2018/08/02	2	19.13	2	18.95	19.00	0	9,934	0.00%
2018/08/01	0	0.00	1	19.15	19.15	-1	9,911	-0.01%
2018/07/31	5	18.90	5	19.00	19.00	0	9,834	0.00%
2018/07/30	17	18.80	0	0.00	18.90	17	9,717	0.17%
2018/07/24	158	18.95	0	0.00	19.00	158	9,781	1.62%	大買/鉅額交易
2018/07/23	11	18.95	5	19.00	18.95	6	9,831	0.06%
2018/07/20	0	0.00	158	19.85	19.85	-158	9,736	-1.62%	大賣/鉅額交易
2018/07/18	0	0.00	1	19.80	19.80	-1	9,519	-0.01%
2018/07/17	11	19.75	10	19.70	19.65	1	9,464	0.01%
2018/07/16	7	19.55	7	19.55	19.50	0	9,272	0.00%
2018/07/12	1	19.30	0	0.00	19.30	1	9,145	0.01%
2018/07/11	2	19.15	0	0.00	19.25	2	9,136	0.02%
2018/07/06	1	18.90	0	0.00	18.80	1	9,303	0.01%
2018/07/02	1	19.05	0	0.00	19.00	1	9,607	0.01%
2018/06/28	2	18.95	0	0.00	18.95	2	9,424	0.02%
2018/06/27	9	19.10	0	0.00	19.10	9	9,332	0.10%
2018/06/26	10	19.20	0	0.00	19.25	10	9,280	0.11%
2018/06/25	1	19.15	0	0.00	19.20	1	9,177	0.01%
2018/06/22	1	19.25	0	0.00	19.25	1	9,052	0.01%
2018/06/21	3	19.47	0	0.00	19.45	3	8,920	0.03%
2018/06/20	5	19.50	2	19.50	19.55	3	8,960	0.03%
2018/06/15	4	19.55	0	0.00	19.85	4	8,709	0.05%
2018/06/14	5	19.70	0	0.00	19.60	5	8,385	0.06%
2018/06/12	1	19.90	0	0.00	19.80	1	8,365	0.01%
2018/06/11	11	19.99	0	0.00	19.95	11	8,321	0.13%
2018/06/05	0	0.00	1	19.85	19.80	-1	8,152	-0.01%
2018/05/30	4	19.84	0	0.00	19.75	4	7,769	0.05%
2018/05/22	0	0.00	1	19.85	19.85	-1	8,334	-0.01%
2018/05/18	0	0.00	1	20.00	19.85	-1	8,517	-0.01%
2018/05/15	1	19.85	1	19.95	19.95	0	8,806	0.00%
2018/05/14	1	20.05	2	20.10	20.15	-1	9,130	-0.01%
2018/05/11	0	0.00	2	20.15	20.20	-2	9,149	-0.02%
2018/05/04	1	19.20	0	0.00	19.20	1	8,783	0.01%
2018/05/03	2	19.33	0	0.00	19.25	2	8,958	0.02%
2018/04/27	1	19.45	0	0.00	19.45	1	9,199	0.01%
2018/04/24	2	19.63	0	0.00	19.55	2	9,074	0.02%
2018/04/18	1	19.60	1	19.60	19.55	0	9,052	0.00%
2018/04/12	1	19.55	0	0.00	19.50	1	9,032	0.01%
2018/04/09	3	19.52	0	0.00	19.55	3	8,998	0.03%
2018/04/03	0	0.00	9	19.85	19.80	-9	8,842	-0.10%
2018/03/27	0	0.00	2	20.10	20.05	-2	8,714	-0.02%
2018/03/23	52	19.85	0	0.00	19.90	52	8,700	0.60%
2018/03/20	1	20.20	0	0.00	20.25	1	8,761	0.01%
2018/03/15	156	20.70	0	0.00	20.60	156	8,391	1.86%	大買/鉅額交易
2018/03/13	8	20.53	1	20.55	20.70	7	8,457	0.08%
2018/03/02	1	19.95	0	0.00	20.00	1	8,935	0.01%
2018/02/22	0	19.95	0	0.00	19.80	0	8,689	0.00%
2018/02/21	0	0.00	1	20.15	20.20	-1	8,691	-0.01%
2018/02/09	1	19.60	0	0.00	19.85	1	8,770	0.01%
2018/02/07	2	20.25	0	0.00	20.10	2	8,787	0.02%
2018/02/06	3.7	20.09	0	0.00	19.80	3.7	8,814	0.04%
2018/02/05	1	21.05	0	0.00	20.90	1	8,541	0.01%
2018/01/31	0	0.00	0	21.60	21.70	0	9,034	0.00%
2018/01/30	1	21.40	1.5	21.48	21.35	-0.5	8,911	-0.01%
2018/01/26	0	0.00	145	21.55	21.40	-145	8,834	-1.64%	大賣/鉅額交易
2018/01/25	0	0.00	1	21.45	21.80	-1	8,693	-0.01%
2018/01/22	145	20.70	0	0.00	20.80	145	8,832	1.64%	大買/鉅額交易
2018/01/19	1	20.85	0	0.00	20.95	1	8,918	0.01%
2018/01/18	0	0.00	1	20.80	20.80	-1	8,934	-0.01%
2018/01/17	0	0.00	8	20.80	20.80	-8	8,968	-0.09%
2018/01/16	0.6	20.55	0	0.00	20.60	0.6	8,963	0.01%
2018/01/15	1	20.30	1	20.70	20.45	0	8,988	0.00%
2018/01/11	3	20.38	142	20.30	20.30	-139	8,971	-1.55%	大賣/鉅額交易
2018/01/04	2	20.83	0	0.00	20.90	2	9,393	0.02%