仁寶 (2324)-新光-桃園券商分點個股進出

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
35.05
漲跌
▼0.75
漲幅
-2.09%
成交量
28,447張
產業
上市電腦週邊類股
1792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－新光-桃園券商分點個股進出

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

新光-桃園券商分點個股進出
新光-桃園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
2024/05/02	29	35.03	3	35.08	35.05	26	30,087	0.09%
2024/04/30	2	35.93	1	36.00	35.80	1	30,122	0.00%
2024/04/29	4	36.43	3	36.40	36.35	1	30,559	0.00%
2024/04/26	12	35.99	2.1	36.02	36.00	9.9	31,554	0.03%
2024/04/25	9	35.06	6	35.45	35.50	3	32,093	0.01%
2024/04/24	2	35.60	3	35.53	35.50	-1	32,671	0.00%
2024/04/23	4.2	34.55	3	34.47	34.50	1.2	32,739	0.00%
2024/04/22	8.1	34.59	11	34.40	34.20	-2.9	32,862	-0.01%
2024/04/19	12.1	35.18	7	35.61	35.30	5.1	32,811	0.02%
2024/04/18	2	36.05	11	36.01	36.05	-9	32,823	-0.03%
2024/04/17	0.1	35.75	5	35.60	35.60	-4.9	33,090	-0.01%
2024/04/16	11.9	35.49	5.1	35.55	35.30	6.8	33,636	0.02%
2024/04/15	5	36.38	2.7	36.50	36.30	2.3	34,543	0.01%
2024/04/12	19.5	36.44	31	36.66	36.40	-11.5	35,140	-0.03%
2024/04/11	34.2	36.76	50.2	36.63	36.85	-15.9	35,475	-0.04%
2024/04/10	10	37.00	10	37.00	36.60	0	36,142	0.00%
2024/04/09	0	0.00	15	36.41	36.45	-15	36,798	-0.04%
2024/04/08	8	35.94	3	35.83	35.95	5	37,651	0.01%
2024/04/03	9.5	36.69	3	36.82	36.55	6.5	38,743	0.02%
2024/04/02	23	36.67	9	36.81	36.85	14	40,335	0.03%
2024/04/01	15.2	36.41	11	36.49	36.55	4.2	42,947	0.01%
2024/03/29	91.2	35.77	45.4	35.83	36.20	45.8	45,500	0.10%
2024/03/28	12.4	38.12	4.2	38.28	38.30	8.2	46,371	0.02%
2024/03/27	16	38.04	6.1	38.03	38.10	9.9	47,113	0.02%
2024/03/26	20	38.07	81	38.28	37.90	-61	49,405	-0.12%
2024/03/25	64	38.66	30	38.92	38.55	34	53,777	0.06%
2024/03/22	87	38.99	112	38.69	38.65	-25	54,284	-0.05%	大賣/
2024/03/21	41.4	38.35	114.9	38.28	38.40	-73.5	54,988	-0.13%	大賣/
2024/03/20	87.4	38.04	80	38.12	37.90	7.3	54,984	0.01%
2024/03/19	33.3	37.32	41.4	37.24	37.20	-8.1	55,002	-0.01%
2024/03/18	14.4	36.83	1	36.70	36.90	13.4	55,410	0.02%
2024/03/15	43.1	36.69	52	36.90	37.00	-9	55,491	-0.02%
2024/03/14	83	36.88	40	36.67	36.65	43	55,260	0.08%
2024/03/13	55.5	37.08	62.1	37.20	36.70	-6.6	55,030	-0.01%
2024/03/12	40.1	36.42	35	36.58	37.20	5.1	54,872	0.01%
2024/03/11	7.3	36.76	28	36.71	36.90	-20.7	54,603	-0.04%
2024/03/08	22.6	36.79	61	36.86	36.65	-38.4	54,474	-0.07%
2024/03/07	172.8	36.72	77.1	36.46	36.55	95.7	54,118	0.18%	大買/
2024/03/06	108	37.80	11.1	37.61	37.55	96.9	53,599	0.18%	大買/
2024/03/05	117.3	37.94	27.1	37.78	37.80	90.2	53,461	0.17%	大買/
2024/03/04	284.7	38.97	283.4	39.42	38.00	1.3	52,965	0.00%	大買/大賣/
2024/03/01	30.1	36.65	8	36.79	36.70	22.1	49,312	0.04%
2024/02/29	20	35.90	9	35.82	36.50	11	49,162	0.02%
2024/02/27	98	37.10	155	36.95	36.50	-57	48,643	-0.12%	大賣/
2024/02/26	2.3	35.98	4.3	36.13	36.00	-2	47,815	0.00%
2024/02/23	66	36.75	51.2	36.64	36.20	14.9	47,759	0.03%
2024/02/22	15	36.66	6	36.68	36.75	9	47,852	0.02%
2024/02/21	30	36.66	20	36.67	36.75	10	47,736	0.02%
2024/02/20	39	36.60	40.3	36.76	36.80	-1.3	47,744	0.00%
2024/02/19	37	36.61	47.2	36.74	36.90	-10.2	47,640	-0.02%
2024/02/16	341	36.92	369.1	36.60	36.85	-28.1	47,432	-0.06%	大買/大賣/
2024/02/15	21.1	35.79	11	35.74	35.80	10.1	46,988	0.02%
2024/02/05	25	36.00	3	35.63	35.90	22	46,768	0.05%
2024/02/02	27	35.91	14	36.11	35.80	13	46,629	0.03%
2024/02/01	8.2	36.31	10.1	36.11	36.40	-1.9	46,487	0.00%
2024/01/31	11.3	35.80	18	35.86	35.85	-6.7	46,345	-0.01%
2024/01/30	14.3	36.11	26	36.20	36.00	-11.7	46,228	-0.03%
2024/01/29	18.7	36.17	12.5	35.85	36.35	6.2	46,094	0.01%
2024/01/26	68.1	35.78	21.1	35.93	35.50	47.1	45,936	0.10%
2024/01/25	39	37.35	86	37.18	37.20	-47	45,153	-0.10%
2024/01/24	18	37.17	12	37.17	36.85	6	44,784	0.01%
2024/01/23	17	37.36	8	37.40	37.55	9	44,688	0.02%
2024/01/22	61.1	37.35	61.2	37.41	37.60	-0.1	44,242	0.00%
2024/01/19	23	35.96	31	35.70	36.30	-8	43,240	-0.02%
2024/01/18	102.2	35.13	91	34.95	34.80	11.2	42,754	0.03%	大買/
2024/01/17	19.1	34.73	20	34.68	34.55	-1	42,118	0.00%
2024/01/16	18.1	35.16	111	35.05	35.00	-92.9	41,998	-0.22%	大賣/
2024/01/15	14	35.87	20	35.91	35.55	-6	41,748	-0.01%
2024/01/12	38.2	35.43	33	35.64	35.60	5.1	41,713	0.01%
2024/01/11	72.1	35.82	79	36.00	36.10	-6.9	41,571	-0.02%
2024/01/10	251.2	35.90	230	35.89	35.85	21.2	41,583	0.05%	大買/大賣/
2024/01/09	80.4	37.32	143	37.20	36.95	-62.6	41,042	-0.15%	大賣/
2024/01/08	80.1	37.73	119.1	37.59	37.75	-39.1	40,032	-0.10%	大賣/
2024/01/05	143	37.17	79	37.33	36.95	64	39,758	0.16%	大買/
2024/01/04	59.1	37.36	149	37.35	37.30	-89.9	39,379	-0.23%	大賣/
2024/01/03	132.3	38.46	87	38.55	38.10	45.3	38,862	0.12%	大買/
2024/01/02	80.8	39.38	165	39.19	39.55	-84.2	38,130	-0.22%	大賣/
2023/12/29	354.1	39.84	281.1	39.89	39.85	73	37,329	0.20%	大買/大賣/
2023/12/28	307.2	39.29	266.1	39.46	38.95	41.1	36,084	0.11%	大買/大賣/
2023/12/27	586.7	39.82	571.4	39.72	40.20	15.3	34,511	0.04%	大買/大賣/
2023/12/26	812.1	38.67	868.5	38.50	39.05	-56.4	31,846	-0.18%	大買/大賣/
2023/12/25	643	37.31	338.3	37.14	37.10	304.7	29,191	1.04%	大買/大賣/鉅額交易
2023/12/22	80.3	36.13	42.3	36.24	36.10	38	27,245	0.14%
2023/12/21	125.3	37.08	147.7	37.02	36.70	-22.4	26,262	-0.09%	大買/大賣/
2023/12/20	421	36.56	523.7	36.78	37.40	-102.7	23,885	-0.43%	大買/大賣/鉅額交易
2023/12/19	32	33.98	24.6	33.95	34.00	7.4	19,249	0.04%
2023/12/18	62.6	34.98	95.3	34.73	34.60	-32.6	18,792	-0.17%
2023/12/15	11	33.26	11.2	33.19	33.05	-0.2	17,746	0.00%
2023/12/14	144	34.00	127.2	33.91	33.65	16.9	17,422	0.10%	大買/大賣/
2023/12/13	25	33.17	77.5	33.17	33.75	-52.5	16,926	-0.31%
2023/12/12	54	32.14	40	31.96	32.00	14	16,677	0.08%
2023/12/11	15	31.78	75.4	32.00	32.20	-60.4	16,723	-0.36%
2023/12/08	0	0.00	4	31.26	31.20	-4	16,423	-0.02%
2023/12/07	8	31.36	4	31.13	30.95	4	16,698	0.02%
2023/12/06	17.3	31.13	121	31.15	31.25	-103.7	16,978	-0.61%	大賣/鉅額交易
2023/12/05	2	30.40	5	30.44	30.40	-3	16,872	-0.02%
2023/12/04	2	30.75	6.8	30.69	30.60	-4.8	17,041	-0.03%
2023/12/01	8.5	30.52	0	0.00	30.35	8.5	17,274	0.05%
2023/11/30	30	30.55	0	0.00	30.90	30	17,485	0.17%
2023/11/29	7	30.93	11.1	30.90	30.75	-4.1	17,308	-0.02%
2023/11/28	0.1	30.85	5.1	30.67	30.65	-5	17,447	-0.03%
2023/11/27	3.1	30.87	5	30.73	30.35	-1.9	18,073	-0.01%
2023/11/24	0	30.50	5	30.64	30.25	-5	18,300	-0.03%
2023/11/22	3.1	30.84	10	31.20	30.80	-6.9	19,074	-0.04%
2023/11/21	21	30.86	41.6	31.06	31.20	-20.6	19,818	-0.10%
2023/11/20	12.3	30.35	11	30.44	30.75	1.3	20,759	0.01%
2023/11/17	0	0.00	3	30.33	30.35	-3	21,344	-0.01%
2023/11/16	1.1	30.05	4	30.23	30.00	-2.9	22,307	-0.01%
2023/11/15	6.3	30.55	9	30.46	30.25	-2.7	23,218	-0.01%
2023/11/14	18	30.11	17.4	30.02	30.25	0.6	24,883	0.00%
2023/11/13	0.1	30.20	1	30.10	30.10	-0.9	27,522	0.00%
2023/11/10	6	29.58	2	29.75	29.75	4	29,703	0.01%
2023/11/09	1	29.79	1	29.55	29.60	0	33,727	0.00%
2023/11/08	1	29.95	5	29.90	29.95	-4	35,377	-0.01%
2023/11/07	6	29.23	1	29.50	29.40	5	35,719	0.01%
2023/11/06	5.2	29.56	29.5	29.77	29.80	-24.3	36,046	-0.07%
2023/11/03	10	28.93	1.1	28.90	28.95	8.9	36,127	0.02%
2023/11/02	0.1	29.25	2	29.20	29.10	-1.9	36,526	-0.01%
2023/11/01	3	28.73	6	28.69	28.70	-3	36,874	-0.01%
2023/10/31	15	28.52	2	28.65	28.05	13	37,021	0.04%
2023/10/30	4	28.83	1	29.30	28.80	3	37,252	0.01%
2023/10/27	2.1	29.41	2	29.40	29.05	0.1	37,367	0.00%
2023/10/26	2.2	29.08	0.1	29.10	29.05	2.2	37,935	0.01%
2023/10/25	4	29.21	3	29.48	29.05	1	38,055	0.00%
2023/10/24	3	29.25	20	29.09	29.45	-17	38,267	-0.04%
2023/10/23	5.5	28.50	8.2	28.63	28.45	-2.7	38,367	-0.01%
2023/10/20	4.2	28.78	3.4	28.96	28.80	0.8	39,091	0.00%
2023/10/19	7.3	29.24	5.1	29.21	29.25	2.2	39,612	0.01%
2023/10/18	18.1	28.75	10.1	28.85	28.95	8	40,159	0.02%
2023/10/17	9	29.42	2.1	29.50	29.35	6.9	40,677	0.02%
2023/10/16	22.1	29.64	13.5	29.46	29.50	8.6	43,130	0.02%
2023/10/13	5.4	29.96	18	30.14	30.20	-12.6	46,846	-0.03%
2023/10/12	3	30.73	6.1	30.71	30.80	-3.1	48,229	-0.01%
2023/10/11	4	30.78	8	30.84	30.80	-4	48,798	-0.01%
2023/10/06	2	30.50	3.1	30.60	30.50	-1.1	50,264	0.00%
2023/10/05	0	0.00	3	30.80	30.85	-3	50,285	-0.01%
2023/10/04	1	30.35	5	30.41	30.50	-4	50,368	-0.01%
2023/10/03	1	31.00	9	30.96	30.90	-8	50,569	-0.02%
2023/10/02	22	30.93	1.1	30.96	30.90	20.9	50,758	0.04%
2023/09/28	6.7	30.97	1.4	31.20	30.70	5.3	50,653	0.01%
2023/09/27	3.6	30.94	5	31.00	31.00	-1.4	50,576	0.00%
2023/09/26	2	30.70	7	30.74	30.70	-5	50,905	-0.01%
2023/09/25	7	30.61	1	30.55	30.60	6	51,029	0.01%
2023/09/22	1	30.65	7.1	30.61	30.85	-6.1	51,327	-0.01%
2023/09/21	4.1	30.44	2	30.45	30.55	2.1	51,904	0.00%
2023/09/20	10.5	30.75	7	30.84	30.55	3.5	51,754	0.01%
2023/09/19	2	31.12	3	31.12	30.95	-1	51,653	0.00%
2023/09/18	12.1	31.22	10.2	31.17	31.05	1.9	51,861	0.00%
2023/09/15	4.2	31.73	7	31.84	31.80	-2.8	52,131	-0.01%
2023/09/14	14	31.95	15.2	31.93	31.85	-1.2	52,095	0.00%
2023/09/13	8.5	31.31	9	31.32	31.40	-0.5	52,884	0.00%
2023/09/12	13	31.07	13.2	31.23	31.35	-0.2	54,129	0.00%
2023/09/11	20.1	30.91	23.1	30.82	30.80	-3	54,301	-0.01%
2023/09/08	13.2	31.63	13.3	31.66	31.75	-0.1	54,225	0.00%
2023/09/07	11	31.57	1	31.70	31.40	10	54,489	0.02%
2023/09/06	23.2	31.94	14	31.96	32.00	9.2	54,459	0.02%
2023/09/05	19.2	31.97	6.1	32.04	32.00	13.1	54,492	0.02%
2023/09/04	11	31.63	10	31.50	31.85	1	54,597	0.00%
2023/09/01	21.2	32.00	19	31.95	31.80	2.2	54,596	0.00%
2023/08/31	42.1	31.97	11	32.00	31.90	31.1	54,525	0.06%
2023/08/30	15.5	33.06	9	32.98	32.90	6.5	54,063	0.01%
2023/08/29	38.2	33.23	103.4	33.46	33.35	-65.2	54,588	-0.12%	大賣/
2023/08/28	65	32.88	23.5	32.68	33.00	41.5	54,608	0.08%
2023/08/25	34.2	33.01	22	33.11	33.15	12.2	55,001	0.02%
2023/08/24	112.1	34.27	76	33.94	33.95	36.1	54,612	0.07%	大買/
2023/08/23	43	34.49	26	34.55	34.40	17	54,144	0.03%
2023/08/22	71	35.17	80	35.12	34.75	-9	54,201	-0.02%
2023/08/21	55.1	35.02	45	35.24	34.65	10.1	53,634	0.02%
2023/08/18	219.3	35.69	194.2	35.28	34.75	25.1	53,128	0.05%	大買/大賣/
2023/08/17	327.2	36.94	307	36.95	37.00	20.2	51,737	0.04%	大買/大賣/
2023/08/16	187.9	34.96	185.6	35.08	35.95	2.3	49,308	0.00%	大買/大賣/
2023/08/15	248.8	35.28	294.9	35.50	35.80	-46.1	47,305	-0.10%	大買/大賣/
2023/08/14	157.2	32.74	256.1	32.74	32.75	-98.9	43,592	-0.23%	大買/大賣/
2023/08/11	8	30.72	22	30.83	30.75	-14	42,224	-0.03%
2023/08/10	20.1	30.02	7	30.03	30.00	13.1	42,016	0.03%
2023/08/09	11	31.20	12.9	31.43	31.55	-1.8	41,821	0.00%
2023/08/08	6.1	31.28	31.2	31.35	31.40	-25.1	41,932	-0.06%
2023/08/07	3	30.92	13	30.60	30.95	-10	41,845	-0.02%
2023/08/04	16.1	29.73	54.3	29.86	30.05	-38.2	41,764	-0.09%
2023/08/02	21.7	29.61	122	29.45	29.45	-100.3	41,937	-0.24%	大賣/
2023/08/01	14.1	30.05	5	30.17	30.30	9.1	41,504	0.02%
2023/07/31	24.8	30.67	38.6	30.78	30.45	-13.8	41,356	-0.03%
2023/07/28	14.1	31.04	37	31.03	31.30	-22.9	40,709	-0.06%
2023/07/27	32	31.20	16	31.27	30.95	16	40,510	0.04%
2023/07/26	10.2	31.25	13	31.44	31.65	-2.8	40,367	-0.01%
2023/07/25	131	32.17	20.3	32.18	31.80	110.7	40,130	0.28%	大買/鉅額交易
2023/07/24	33.1	31.50	28	31.52	31.65	5.1	39,360	0.01%
2023/07/21	43.7	30.89	54.4	30.81	31.05	-10.7	38,783	-0.03%
2023/07/20	48.2	30.74	66.3	30.68	30.45	-18.1	38,203	-0.05%
2023/07/19	221.6	32.26	205.1	31.87	31.10	16.5	37,560	0.04%	大買/大賣/
2023/07/18	315.2	35.36	267.5	35.67	34.45	47.7	35,272	0.14%	大買/大賣/
2023/07/17	297	32.78	631	32.49	33.55	-334	31,798	-1.05%	大買/大賣/鉅額交易
2023/07/14	90	30.32	47	30.41	30.50	43	30,673	0.14%
2023/07/13	488.3	31.72	134.8	31.28	30.55	353.5	30,077	1.18%	大買/大賣/鉅額交易
2023/07/12	3.1	29.43	20	29.43	29.55	-16.9	28,557	-0.06%
2023/07/11	17	28.80	12	28.68	28.95	5	28,473	0.02%
2023/07/10	27.1	28.63	6	28.58	28.70	21.1	28,477	0.07%
2023/07/07	7	29.14	5.2	29.29	29.20	1.8	28,339	0.01%
2023/07/06	1.3	29.75	0	0.00	29.80	1.3	28,080	0.00%
2023/07/05	7	30.29	5	30.16	30.05	2	27,977	0.01%
2023/07/04	11	30.05	25	29.94	30.25	-14	28,041	-0.05%
2023/07/03	3.3	29.56	6	29.72	29.70	-2.8	27,839	-0.01%
2023/06/30	13	29.02	0	29.30	29.25	13	27,788	0.05%
2023/06/29	27	29.57	46	29.79	29.50	-19	27,774	-0.07%
2023/06/28	8	28.81	7	29.02	29.05	1	27,222	0.00%
2023/06/27	6	28.81	12	28.73	28.75	-6	27,184	-0.02%
2023/06/26	19	29.06	16.5	29.08	29.10	2.5	27,173	0.01%
2023/06/21	8.2	29.26	35	29.15	29.35	-26.8	27,009	-0.10%
2023/06/20	6	28.43	12	28.47	28.90	-6	26,804	-0.02%
2023/06/19	190.4	28.37	22	28.38	28.55	168.4	26,509	0.64%	大買/鉅額交易
2023/06/16	376.6	29.64	452.2	30.07	29.90	-75.6	25,537	-0.30%	大買/大賣/
2023/06/15	37.2	28.55	17	28.63	28.70	20.2	24,314	0.08%
2023/06/14	6.4	28.69	1	28.50	28.55	5.4	24,163	0.02%
2023/06/13	21	28.91	28	28.98	29.00	-7	24,213	-0.03%
2023/06/12	50	28.61	28	28.71	28.50	22	23,926	0.09%
2023/06/09	14.2	28.70	36.1	28.76	28.85	-21.9	23,889	-0.09%
2023/06/08	3.9	28.29	169.1	28.69	28.20	-165.2	23,909	-0.69%	大賣/鉅額交易
2023/06/07	2.5	28.08	29.2	28.20	28.45	-26.7	23,649	-0.11%
2023/06/06	7	28.09	7	28.01	28.00	0	23,409	0.00%
2023/06/05	29	28.60	25.2	28.46	28.25	3.8	23,204	0.02%
2023/06/02	14	27.96	72.6	28.20	28.40	-58.6	22,916	-0.26%
2023/06/01	84.5	27.10	10	27.27	27.30	74.5	22,195	0.34%
2023/05/31	10	27.46	15.2	27.75	27.85	-5.2	21,705	-0.02%
2023/05/30	126.1	27.59	2	27.55	27.55	124.1	20,963	0.59%	大買/鉅額交易
2023/05/29	49	28.34	42.2	28.28	28.15	6.8	20,625	0.03%
2023/05/26	15	27.71	26	27.40	27.55	-11	19,923	-0.06%
2023/05/25	2	26.95	6.1	27.21	27.35	-4.1	19,340	-0.02%
2023/05/24	0	0.00	30.3	26.68	27.00	-30.3	18,896	-0.16%
2023/05/23	5	26.60	2.1	26.30	26.45	2.9	18,417	0.02%
2023/05/22	6.1	26.33	16.2	26.78	26.70	-10.1	18,037	-0.06%
2023/05/19	0.2	26.30	12	26.27	26.40	-11.9	17,650	-0.07%
2023/05/18	5	26.58	16	26.63	26.45	-11	17,539	-0.06%
2023/05/17	0.2	26.20	86	26.10	26.35	-85.8	17,261	-0.50%
2023/05/16	7	25.89	22	25.93	26.00	-15	16,926	-0.09%
2023/05/15	61	25.95	73.1	25.85	25.90	-12.1	16,867	-0.07%
2023/05/12	7	25.71	24.4	25.71	25.85	-17.4	16,744	-0.10%
2023/05/11	7	25.71	24.4	25.71	25.85	-17.4	16,429	-0.11%
2023/05/10	7.2	25.47	13	25.38	25.60	-5.8	16,053	-0.04%
2023/05/09	2.1	25.27	19.2	25.29	25.35	-17.1	15,868	-0.11%
2023/05/08	2	24.30	10	24.52	24.60	-8	15,673	-0.05%
2023/05/05	1	24.00	2	24.15	24.15	-1	15,584	-0.01%
2023/05/04	8	24.15	2	24.20	24.15	6	15,642	0.04%
2023/05/03	1.2	24.26	3	24.28	24.40	-1.9	15,683	-0.01%
2023/05/02	10	24.30	4.3	24.39	24.30	5.8	15,828	0.04%
2023/04/28	3.3	23.95	0	0.00	23.95	3.3	15,869	0.02%
2023/04/27	13	23.70	0	0.00	23.75	13	15,757	0.08%
2023/04/26	3	23.75	108	23.84	23.75	-105	15,773	-0.67%	大賣/鉅額交易
2023/04/25	22.4	23.64	15	23.71	23.70	7.4	15,642	0.05%
2023/04/24	33.5	23.95	8	23.99	23.95	25.5	15,494	0.16%
2023/04/21	1	24.55	3	24.48	24.40	-2	15,237	-0.01%
2023/04/20	27.6	24.24	5	24.20	24.15	22.6	14,956	0.15%
2023/04/19	25.1	25.63	90.4	25.64	25.65	-65.3	14,496	-0.45%
2023/04/18	10.1	25.10	40	25.15	25.15	-30	13,798	-0.22%
2023/04/17	24	25.16	3.3	25.34	25.15	20.7	13,663	0.15%
2023/04/14	2	25.25	4	25.35	25.25	-2	13,369	-0.01%
2023/04/13	13.2	25.60	10.1	25.66	25.55	3.1	13,242	0.02%
2023/04/12	0	0.00	6	25.74	25.75	-6	13,085	-0.05%
2023/04/11	111.5	25.65	6.1	25.68	25.75	105.4	12,964	0.81%	大買/鉅額交易
2023/04/10	12	25.65	14	25.70	25.65	-2	12,817	-0.02%
2023/04/07	8	25.58	338	25.51	25.65	-330	12,730	-2.59%	大賣/鉅額交易
2023/04/06	1	25.25	14	25.26	25.45	-13	12,503	-0.10%
2023/03/31	53	25.37	12	25.40	25.25	41	12,322	0.33%
2023/03/30	0	0.00	32.1	25.07	25.25	-32.1	12,469	-0.26%
2023/03/29	1	24.75	15	24.75	24.80	-14	12,536	-0.11%
2023/03/28	0	24.70	1	24.60	24.70	-1	12,867	-0.01%
2023/03/27	0	0.00	19	24.81	24.75	-19	13,389	-0.14%
2023/03/24	5	24.82	7	24.84	24.70	-2	13,798	-0.01%
2023/03/23	10	24.90	28.4	24.85	24.85	-18.4	13,642	-0.13%
2023/03/22	0	0.00	27	24.62	24.70	-27	13,471	-0.20%
2023/03/21	0	0.00	10	24.34	24.30	-10	13,442	-0.07%
2023/03/20	15	24.00	24.3	23.97	24.00	-9.3	13,388	-0.07%
2023/03/17	4	24.25	15.3	24.25	24.20	-11.3	13,338	-0.08%
2023/03/16	8.4	23.73	105	24.00	24.20	-96.6	13,026	-0.74%	大賣/
2023/03/15	0	24.45	34	24.40	24.25	-34	12,778	-0.27%
2023/03/14	56	24.47	18	24.43	24.35	38	12,691	0.30%
2023/03/13	26	24.63	43	24.81	24.65	-17	12,629	-0.13%
2023/03/10	6.1	24.52	27.3	24.66	24.65	-21.2	12,437	-0.17%
2023/03/09	1.5	24.73	0	0.00	24.75	1.5	12,385	0.01%
2023/03/08	1.3	24.72	7	24.74	24.80	-5.8	12,562	-0.05%
2023/03/07	4	24.75	0	0.00	24.85	4	12,695	0.03%
2023/03/06	0	0.00	36	24.70	24.85	-36	12,786	-0.28%
2023/03/02	4	24.15	3	24.30	24.25	1	12,801	0.01%
2023/03/01	0	0.00	4	24.30	24.25	-4	12,786	-0.03%
2023/02/24	0	0.00	6.2	24.23	24.15	-6.2	12,860	-0.05%
2023/02/23	0	0.00	16	24.03	24.15	-16	12,846	-0.12%
2023/02/22	0	0.00	4	23.70	23.70	-4	12,771	-0.03%
2023/02/21	0	0.00	3	23.55	23.65	-3	12,798	-0.02%
2023/02/20	0	0.00	4	23.55	23.60	-4	12,920	-0.03%
2023/02/17	1	23.60	2	23.58	23.55	-1	13,002	-0.01%
2023/02/16	15	23.52	1	23.60	23.50	14	13,193	0.11%
2023/02/15	0.1	23.45	7	23.45	23.50	-6.9	13,040	-0.05%
2023/02/14	7.1	23.52	1	23.50	23.50	6.1	12,968	0.05%
2023/02/13	9	23.43	10	23.68	23.70	-1	12,924	-0.01%
2023/02/10	22.5	23.50	13	23.59	23.45	9.5	12,848	0.07%
2023/02/09	0	0.00	105	23.55	23.55	-105	12,789	-0.82%	大賣/鉅額交易
2023/02/08	6	23.53	1	23.70	23.50	5	12,855	0.04%
2023/02/07	50.4	23.51	3	23.63	23.60	47.4	12,873	0.37%
2023/02/06	3	23.43	29.5	23.39	23.40	-26.5	12,765	-0.21%
2023/02/03	0	0.00	1.1	23.10	22.95	-1.1	12,554	-0.01%
2023/02/02	10.2	22.88	4	23.03	23.05	6.2	12,592	0.05%
2023/02/01	103.1	22.68	1	22.85	22.80	102.1	12,490	0.82%	大買/鉅額交易
2023/01/31	31.7	22.79	0	0.00	22.60	31.7	12,547	0.25%
2023/01/30	2	22.83	3.2	23.12	23.20	-1.2	12,313	-0.01%
2023/01/17	0.1	22.90	0	0.00	22.85	0.1	12,125	0.00%
2023/01/16	2	22.90	0	0.00	22.75	2	12,192	0.02%
2023/01/13	3.5	22.73	0	0.00	22.70	3.5	12,389	0.03%
2023/01/12	12.2	22.72	2	22.85	22.70	10.2	12,602	0.08%
2023/01/11	6.3	22.99	0.5	23.05	22.90	5.8	12,773	0.05%
2023/01/09	0	0.00	23	23.20	23.30	-23	13,108	-0.18%
2023/01/06	2	22.90	0.1	23.05	23.05	1.9	13,176	0.01%
2023/01/05	23.1	22.99	2	23.03	23.00	21.1	13,362	0.16%
2023/01/04	28	23.08	31	23.19	23.05	-3	13,407	-0.02%
2023/01/03	20	23.05	34	23.11	23.20	-14	13,536	-0.10%
2022/12/30	20	23.05	32.9	23.14	23.05	-12.9	13,484	-0.10%
2022/12/29	2	22.70	1.2	22.99	23.05	0.8	13,441	0.01%
2022/12/28	0.3	22.85	3	22.95	22.95	-2.7	13,509	-0.02%
2022/12/27	4	22.93	14	23.00	23.00	-10	13,663	-0.07%
2022/12/26	1.1	22.90	3.5	22.96	23.00	-2.4	13,737	-0.02%
2022/12/23	4	22.85	4	22.94	22.95	0	13,967	0.00%
2022/12/22	1	22.75	15.3	22.89	22.85	-14.3	14,309	-0.10%
2022/12/21	40	22.50	49.2	22.64	22.85	-9.2	14,272	-0.06%
2022/12/20	11.3	22.51	6.1	22.70	22.70	5.2	14,104	0.04%
2022/12/19	3	22.50	16	22.65	22.85	-13	13,870	-0.09%
2022/12/16	0	0.00	1.2	22.08	22.85	-1.2	13,275	-0.01%
2022/12/15	3	21.83	0	0.00	21.90	3	13,197	0.02%
2022/12/13	1.4	21.70	0.4	21.85	21.70	1.1	13,995	0.01%
2022/12/12	1.1	21.65	1	21.85	21.95	0.1	14,126	0.00%
2022/12/09	0	0.00	31.1	21.84	21.95	-31.1	14,698	-0.21%
2022/12/08	3.1	21.52	40	21.69	21.65	-36.9	14,836	-0.25%
2022/12/07	4	21.61	1.1	21.70	21.65	2.9	14,967	0.02%
2022/12/06	22.2	21.73	2	21.70	21.70	20.2	14,916	0.14%
2022/12/05	1	21.75	61.1	21.71	21.85	-60.1	14,939	-0.40%
2022/12/02	1.1	21.55	0	0.00	21.55	1.1	14,949	0.01%
2022/12/01	60	21.60	4	21.63	21.55	56	14,917	0.38%
2022/11/30	47.1	21.44	48	21.55	21.65	-0.9	14,812	-0.01%
2022/11/29	43.2	21.35	53.3	21.45	21.50	-10.1	14,615	-0.07%
2022/11/28	3.3	21.36	1	21.50	21.75	2.3	14,614	0.02%
2022/11/25	1	21.40	1	21.50	21.60	0	14,694	0.00%
2022/11/24	3.1	21.30	24.8	21.62	21.85	-21.7	14,705	-0.15%
2022/11/23	47.1	21.01	40.2	21.10	21.05	6.9	14,700	0.05%
2022/11/22	40	20.77	26	20.86	20.90	14	14,772	0.09%
2022/11/21	43	21.26	6	21.10	21.10	37	14,560	0.25%
2022/11/18	5	21.50	1	21.65	21.65	4	14,424	0.03%
2022/11/17	5.3	21.42	3.1	21.56	21.60	2.2	14,440	0.02%
2022/11/16	13	21.83	0	0.00	21.70	13	14,421	0.09%
2022/11/15	10	21.80	11	21.90	21.95	-1	14,465	-0.01%
2022/11/14	13.1	21.83	8	22.00	22.00	5.1	14,450	0.04%
2022/11/11	42.6	21.90	41.1	22.00	22.05	1.5	14,255	0.01%
2022/11/10	0	0.00	2.1	21.75	21.75	-2.1	14,210	-0.01%
2022/11/09	2.5	21.59	11	21.57	21.80	-8.5	14,301	-0.06%
2022/11/08	21.2	21.38	11	21.40	21.45	10.2	14,680	0.07%
2022/11/07	1.1	21.36	0	0.00	21.45	1.1	14,641	0.01%
2022/11/04	10	20.70	14	20.88	21.30	-4	14,700	-0.03%
2022/11/03	21	20.78	20	20.90	20.90	1	14,689	0.01%
2022/11/02	1	20.95	13.1	20.99	21.15	-12.1	14,700	-0.08%
2022/11/01	20.2	20.90	10	21.00	20.90	10.2	14,687	0.07%
2022/10/31	0	0.00	20	20.98	21.10	-20	14,710	-0.14%
2022/10/28	40	20.78	71	20.79	20.75	-31	14,713	-0.21%
2022/10/27	13	20.65	0	0.00	20.60	13	14,779	0.09%
2022/10/26	34.3	20.63	0	0.00	20.55	34.3	14,771	0.23%
2022/10/25	2.1	20.63	5	20.65	20.75	-2.9	14,761	-0.02%
2022/10/24	28.2	20.85	0	0.00	20.75	28.2	14,776	0.19%
2022/10/21	19.1	21.02	12	21.15	20.85	7.1	14,742	0.05%
2022/10/20	20.4	21.00	12	21.10	21.05	8.4	14,553	0.06%
2022/10/19	15.1	21.23	12	21.39	21.05	3.1	14,367	0.02%
2022/10/18	22.3	21.14	1	21.25	21.15	21.3	14,133	0.15%
2022/10/17	42	21.20	21	21.25	21.25	21	14,114	0.15%
2022/10/14	50.1	21.47	0	0.00	21.40	50.1	14,140	0.35%
2022/10/13	13	21.48	27	21.49	21.70	-14	14,249	-0.10%
2022/10/12	20	21.48	33	21.51	21.50	-13	14,308	-0.09%
2022/10/11	33.5	21.48	21	21.60	21.35	12.5	14,472	0.09%
2022/10/07	2	21.60	4	21.66	21.60	-2	14,351	-0.01%
2022/10/06	13	21.78	0	0.00	21.70	13	14,403	0.09%
2022/10/05	7.2	21.75	3	21.80	21.70	4.2	14,545	0.03%
2022/10/04	5.5	21.78	1	21.75	21.70	4.5	14,551	0.03%
2022/10/03	1.1	21.50	0	0.00	21.45	1.1	14,387	0.01%
2022/09/30	22	21.60	0	0.00	21.70	22	14,324	0.15%
2022/09/29	2.1	21.83	0	0.00	21.75	2.1	14,197	0.01%
2022/09/28	24.1	21.72	14	21.75	21.70	10.1	14,069	0.07%
2022/09/27	11.1	21.81	2	21.80	21.80	9.1	13,909	0.07%
2022/09/26	1.2	21.92	2	22.05	21.90	-0.8	13,779	-0.01%
2022/09/23	5	22.19	1	22.20	22.10	4	13,858	0.03%
2022/09/22	12.1	22.10	2	22.13	22.05	10.1	14,166	0.07%
2022/09/21	24.6	22.35	0	0.00	22.25	24.6	13,819	0.18%
2022/09/20	12	22.50	11.5	22.60	22.70	0.5	13,482	0.00%
2022/09/19	12.1	22.49	15	22.59	22.60	-2.9	13,130	-0.02%
2022/09/16	26.3	22.44	0	0.00	22.50	26.3	12,936	0.20%
2022/09/15	0	0.00	19	22.78	22.80	-19	12,394	-0.15%
2022/09/14	30.2	22.60	10	22.70	22.55	20.2	12,235	0.17%
2022/09/13	4.4	23.05	6	23.07	23.15	-1.6	12,225	-0.01%
2022/09/12	0	0.00	12	23.04	23.00	-12	12,357	-0.10%
2022/09/08	1	23.00	4.5	22.76	23.00	-3.5	12,637	-0.03%
2022/09/07	8	22.41	2	22.55	22.45	6	12,564	0.05%
2022/09/06	0	22.65	3	22.73	22.75	-3	12,502	-0.02%
2022/09/05	0	0.00	5	22.60	22.55	-5	12,499	-0.04%
2022/09/02	5.1	22.40	0	0.00	22.40	5.1	12,609	0.04%
2022/09/01	2.1	22.55	0	0.00	22.65	2.1	12,518	0.02%
2022/08/30	1	22.60	1	22.70	22.70	0	12,297	0.00%
2022/08/29	5.6	22.65	1	22.75	22.65	4.6	12,292	0.04%
2022/08/26	3	23.00	2	23.13	23.00	1	12,167	0.01%
2022/08/25	0	0.00	3	23.15	23.15	-3	12,192	-0.02%
2022/08/24	0	0.00	2	23.00	22.95	-2	12,345	-0.02%
2022/08/23	6.6	22.99	0	0.00	22.90	6.6	12,858	0.05%
2022/08/22	0.3	23.05	4	23.09	23.15	-3.7	12,917	-0.03%
2022/08/19	1.2	22.86	2	22.85	22.90	-0.8	12,878	-0.01%
2022/08/18	0.1	22.55	1	22.70	22.75	-0.9	12,949	-0.01%
2022/08/17	2.1	22.45	35	22.50	22.60	-32.9	13,083	-0.25%
2022/08/16	17.2	22.40	38	22.56	22.50	-20.8	13,170	-0.16%
2022/08/15	102.7	22.55	3	22.40	22.45	99.7	13,258	0.75%	大買/
2022/08/12	18	23.01	2	23.05	23.05	16	12,964	0.12%
2022/08/10	10	22.90	0	0.00	23.00	10	13,266	0.08%
2022/08/09	1.1	23.05	0	0.00	23.10	1.1	13,341	0.01%
2022/08/08	2.2	23.09	1	23.00	23.10	1.2	13,627	0.01%
2022/08/05	0.3	22.95	0	23.10	22.95	0.3	13,998	0.00%
2022/08/04	0	0.00	12.9	23.00	22.85	-12.9	14,223	-0.09%
2022/08/03	1	22.85	0	0.00	23.10	1	14,339	0.01%
2022/08/02	5.1	22.80	26	22.85	22.95	-20.9	14,540	-0.14%
2022/08/01	1	23.10	6.4	23.00	23.10	-5.4	14,559	-0.04%
2022/07/29	7.2	22.76	10	22.75	22.80	-2.8	14,703	-0.02%
2022/07/28	5	22.92	19	22.98	23.05	-14	14,760	-0.09%
2022/07/27	0	0.00	260.2	22.80	22.95	-260.2	14,909	-1.75%	大賣/鉅額交易
2022/07/26	9	22.63	7	22.80	22.60	2	14,942	0.01%
2022/07/25	0.6	22.75	7	22.84	22.80	-6.4	15,025	-0.04%
2022/07/22	0.1	22.50	4	22.63	22.70	-3.9	15,281	-0.03%
2022/07/21	20	22.00	22.2	22.16	22.40	-2.2	15,449	-0.01%
2022/07/20	4.4	22.03	1	22.10	22.10	3.4	15,553	0.02%
2022/07/19	1	21.70	2	21.85	21.95	-1	15,823	-0.01%
2022/07/18	4.7	21.87	3	22.05	21.90	1.7	16,960	0.01%
2022/07/15	260	21.99	0	0.00	21.85	260	17,240	1.51%	大買/鉅額交易
2022/07/14	0.1	22.10	0	0.00	22.00	0.1	17,639	0.00%
2022/07/13	3.1	22.10	6	22.31	22.25	-2.9	17,912	-0.02%
2022/07/12	12.2	21.64	0	0.00	21.85	12.2	18,063	0.07%
2022/07/11	12	21.91	0	22.00	21.90	12	18,099	0.07%
2022/07/07	12	21.53	1	21.75	21.65	11	18,463	0.06%
2022/07/06	14.7	21.57	1.1	21.55	21.40	13.6	18,669	0.07%
2022/07/05	3	22.12	0	0.00	22.15	3	18,745	0.02%
2022/07/04	0	0.00	1	22.30	22.30	-1	18,905	-0.01%
2022/07/01	17.3	22.34	10	22.40	22.40	7.3	19,240	0.04%
2022/06/30	20.3	22.56	29	22.53	22.75	-8.7	19,139	-0.05%
2022/06/29	23	22.52	1	22.65	22.55	22	18,902	0.12%
2022/06/28	9	22.75	18	22.75	22.90	-9	18,949	-0.05%
2022/06/27	13	22.82	10.2	22.98	22.80	2.8	18,957	0.01%
2022/06/24	13.2	22.70	8	22.65	22.75	5.2	18,983	0.03%
2022/06/23	1.3	22.82	5	22.76	22.85	-3.7	19,001	-0.02%
2022/06/22	0	0.00	1	22.65	22.70	-1	18,963	-0.01%
2022/06/21	2	22.40	32	22.85	22.95	-30	18,967	-0.16%
2022/06/20	7.2	22.32	1	22.60	22.35	6.2	18,967	0.03%
2022/06/17	26.5	22.50	4	22.58	22.55	22.5	18,913	0.12%
2022/06/16	23.2	22.84	0	0.00	22.75	23.2	18,705	0.12%
2022/06/15	3.1	22.92	1	23.00	22.85	2.1	18,990	0.01%
2022/06/14	35	22.88	2	22.80	22.80	33	19,329	0.17%
2022/06/13	2	22.80	9	22.92	23.00	-7	20,222	-0.03%
2022/06/10	3	22.95	2	23.00	23.00	1	20,165	0.00%
2022/06/09	3	23.03	1	23.10	23.00	2	20,190	0.01%
2022/06/08	11.1	23.06	0	0.00	23.20	11.1	20,185	0.05%
2022/06/07	4	23.01	1	23.05	23.00	3	20,200	0.01%
2022/06/06	0	0.00	13	23.15	23.20	-13	20,134	-0.06%
2022/06/02	2	23.05	6	23.14	23.10	-4	20,300	-0.02%
2022/06/01	5.2	23.13	6	23.25	23.05	-0.8	20,525	0.00%
2022/05/31	4	22.99	8	23.00	23.00	-4	20,364	-0.02%
2022/05/30	5	22.89	12	22.95	22.95	-7	19,828	-0.04%
2022/05/27	9.1	22.76	7	22.81	22.80	2.1	19,772	0.01%
2022/05/26	14	22.61	7	22.66	22.50	7	19,786	0.04%
2022/05/25	1.1	22.60	45	22.65	22.60	-44	19,846	-0.22%
2022/05/24	8.5	22.23	1	22.40	22.20	7.5	19,892	0.04%
2022/05/23	59	22.34	2.1	22.43	22.20	57	19,825	0.29%
2022/05/20	17.3	22.61	0	0.00	22.60	17.3	19,757	0.09%
2022/05/19	4.3	22.98	5	22.96	22.90	-0.7	19,647	0.00%
2022/05/18	4	22.83	2.5	22.90	23.05	1.5	19,607	0.01%
2022/05/17	16	22.95	104	23.00	22.90	-88	19,367	-0.45%	大賣/
2022/05/16	6.1	22.44	8	22.80	23.00	-2	19,276	-0.01%
2022/05/13	23.1	22.34	40	22.52	22.90	-16.9	19,087	-0.09%
2022/05/12	6	22.81	10	22.83	23.00	-4	18,806	-0.02%
2022/05/11	6	22.85	24	22.77	23.00	-18	18,636	-0.10%
2022/05/10	12.1	22.49	45	22.74	23.05	-32.9	18,654	-0.18%
2022/05/09	14.4	22.49	22	22.45	22.65	-7.6	18,542	-0.04%
2022/05/06	36.3	22.55	1	22.50	22.60	35.3	18,525	0.19%
2022/05/05	8.8	22.77	15	22.71	22.55	-6.2	18,546	-0.03%
2022/05/04	16.1	22.58	40	22.62	22.65	-23.9	18,562	-0.13%
2022/05/03	24.4	22.10	11.8	22.11	22.10	12.6	18,536	0.07%
2022/04/29	8.2	22.19	14	22.18	22.25	-5.8	18,661	-0.03%
2022/04/28	62.3	21.83	22.4	21.81	22.00	39.9	18,851	0.21%
2022/04/27	57.8	22.04	29	21.99	22.10	28.8	18,641	0.15%
2022/04/26	42.3	22.35	18	22.49	22.60	24.3	18,406	0.13%
2022/04/25	54.2	22.26	9	22.23	22.20	45.2	18,360	0.25%
2022/04/22	138.8	22.84	5	22.90	22.80	133.8	17,961	0.74%	大買/鉅額交易
2022/04/21	136	25.39	46	25.36	25.40	90	16,765	0.54%	大買/
2022/04/20	24.3	25.22	52.7	25.26	25.20	-28.5	16,338	-0.17%
2022/04/19	26.1	25.32	5.5	25.39	25.20	20.6	16,006	0.13%
2022/04/18	33	25.34	13.9	25.47	25.40	19.1	15,785	0.12%
2022/04/15	3.3	25.29	68	25.40	25.45	-64.8	15,557	-0.42%
2022/04/14	10	25.48	7	25.46	25.40	3	15,513	0.02%
2022/04/13	8	25.49	0	0.00	25.70	8	15,426	0.05%
2022/04/12	7.2	25.44	28	25.44	25.35	-20.8	15,428	-0.13%
2022/04/11	113.4	25.65	24	25.85	25.65	89.4	15,208	0.59%	大買/
2022/04/08	5	26.09	1	26.20	26.15	4	14,879	0.03%
2022/04/07	60.5	26.42	49	26.26	26.05	11.5	14,650	0.08%
2022/04/06	18	26.65	26	26.75	26.90	-8	14,276	-0.06%
2022/04/01	18	26.67	12	26.75	26.90	6	14,110	0.04%
2022/03/31	4	26.84	4	26.90	26.80	0	14,020	0.00%
2022/03/30	9.2	26.94	5	26.94	26.90	4.2	13,893	0.03%
2022/03/29	6	26.95	4	27.05	26.95	2	14,007	0.01%
2022/03/28	13	26.98	9	27.11	27.20	4	14,061	0.03%
2022/03/25	3	26.80	20	26.93	27.00	-17	14,183	-0.12%
2022/03/24	9	26.75	8	26.80	26.90	1	14,299	0.01%
2022/03/23	23.2	26.81	4	26.75	26.75	19.2	14,477	0.13%
2022/03/22	5	26.65	2.5	26.86	27.00	2.5	14,460	0.02%
2022/03/21	6.2	26.84	3	26.80	26.80	3.2	14,428	0.02%
2022/03/18	6	26.92	13.6	26.97	27.00	-7.6	14,336	-0.05%
2022/03/17	18.1	26.87	21.5	26.94	26.80	-3.4	14,138	-0.02%
2022/03/16	70	26.70	76.1	26.74	27.00	-6.1	14,342	-0.04%
2022/03/15	13	25.77	0	0.00	25.80	13	13,601	0.10%
2022/03/14	0	0.00	0.3	25.90	25.90	-0.3	13,626	0.00%
2022/03/11	7	25.68	84	25.75	25.85	-77	13,620	-0.57%
2022/03/10	8.5	25.47	3	25.60	25.70	5.5	13,782	0.04%
2022/03/09	0.3	25.20	0	0.00	25.30	0.3	13,886	0.00%
2022/03/08	12.5	25.02	26	24.99	25.10	-13.5	13,954	-0.10%
2022/03/07	13	25.09	2.6	25.12	25.35	10.4	13,844	0.08%
2022/03/04	5	25.69	5	25.70	25.70	0	14,002	0.00%
2022/03/03	8	25.88	4.2	25.86	25.95	3.8	14,031	0.03%
2022/03/02	1	25.65	3	25.80	25.75	-2	14,040	-0.01%
2022/03/01	2	25.70	3	25.82	25.80	-1	13,999	-0.01%
2022/02/25	7.1	25.41	6	25.39	25.40	1.1	13,959	0.01%
2022/02/24	15.5	25.54	25	25.51	25.50	-9.5	13,889	-0.07%
2022/02/23	4.1	25.74	0	0.00	25.85	4.1	13,790	0.03%
2022/02/22	2.2	25.57	10	25.73	25.85	-7.8	13,908	-0.06%
2022/02/21	6.2	25.58	5	25.70	25.65	1.2	13,934	0.01%
2022/02/18	2.5	25.64	6	25.67	25.75	-3.5	14,037	-0.02%
2022/02/17	4.1	25.35	3	25.43	25.50	1.1	14,139	0.01%
2022/02/16	4	25.40	2	25.33	25.35	2	14,317	0.01%
2022/02/15	16.2	25.30	6.9	25.39	25.25	9.3	14,661	0.06%
2022/02/14	11.3	25.46	2	25.45	25.50	9.3	14,562	0.06%
2022/02/11	3.1	25.62	1.7	25.73	25.75	1.5	14,683	0.01%
2022/02/10	18.2	25.57	4.3	25.64	25.70	13.9	14,630	0.10%
2022/02/09	8.7	25.57	0.2	25.58	25.80	8.5	14,471	0.06%
2022/02/08	0	0.00	3	25.52	25.55	-3	14,365	-0.02%
2022/02/07	6.1	25.17	20.6	25.20	25.15	-14.5	14,350	-0.10%
2022/01/26	2.1	25.20	8	25.15	25.20	-6	14,168	-0.04%
2022/01/25	11	25.12	11.9	25.22	25.25	-0.9	14,108	-0.01%
2022/01/24	1.4	25.13	4	25.05	25.45	-2.6	14,016	-0.02%
2022/01/21	11	25.07	7	25.10	25.45	4	13,937	0.03%
2022/01/20	8	25.34	12	25.43	25.45	-4	13,623	-0.03%
2022/01/19	7	25.41	15	25.42	25.45	-8	13,645	-0.06%
2022/01/18	17	25.43	42	25.57	25.45	-25	13,570	-0.18%
2022/01/17	38	25.13	28.5	25.13	25.30	9.5	13,371	0.07%
2022/01/14	28	24.90	6.2	24.96	25.15	21.8	13,448	0.16%
2022/01/13	4	24.95	2	25.00	25.00	2	13,383	0.01%
2022/01/12	0.1	24.85	0.5	25.00	24.90	-0.4	13,374	0.00%
2022/01/11	7.1	24.90	13	24.92	25.00	-6	13,316	-0.04%
2022/01/10	11.1	24.72	10	24.76	24.85	1.1	13,251	0.01%
2022/01/07	28.1	24.66	19.5	24.69	24.75	8.6	13,251	0.06%
2022/01/06	8.6	24.44	13	24.51	24.65	-4.4	13,149	-0.03%
2022/01/05	17.3	24.36	248	24.43	24.55	-230.7	13,282	-1.74%	大賣/鉅額交易
2022/01/04	100.5	24.20	112	24.35	24.35	-11.5	13,433	-0.09%	大賣/
2022/01/03	18.1	24.18	231	24.27	24.30	-212.9	13,452	-1.58%	大賣/鉅額交易
2021/12/30	3	24.13	0	0.00	24.20	3	13,610	0.02%
2021/12/29	4.1	24.13	7	24.17	24.25	-2.9	13,801	-0.02%
2021/12/28	1.2	24.07	2	24.20	24.20	-0.8	13,908	-0.01%
2021/12/27	0	0.00	2.9	24.12	24.15	-2.9	14,016	-0.02%
2021/12/24	6.3	23.94	8	24.00	24.05	-1.7	14,162	-0.01%
2021/12/23	91	23.85	1.2	23.86	23.80	89.8	14,345	0.63%
2021/12/22	16.4	23.87	6	23.90	24.00	10.4	14,331	0.07%
2021/12/21	16	23.91	16.2	23.96	23.85	-0.2	14,301	0.00%
2021/12/20	23	23.93	66	23.97	23.90	-43	14,237	-0.30%
2021/12/17	56	24.19	11	24.07	24.00	45	14,247	0.32%
2021/12/16	13.4	24.07	3.1	24.05	24.00	10.3	14,259	0.07%
2021/12/15	6.1	23.82	0	0.00	23.75	6.1	14,593	0.04%
2021/12/14	7.1	23.84	33	23.84	23.85	-25.9	14,837	-0.17%
2021/12/13	412.2	24.17	3	24.15	24.05	409.2	14,932	2.74%	大買/鉅額交易
2021/12/10	21.4	24.36	25	24.40	24.30	-3.6	15,016	-0.02%
2021/12/09	9	23.86	9	23.84	24.00	0	14,564	0.00%
2021/12/08	5.1	23.65	0	0.00	23.60	5.1	14,393	0.04%
2021/12/07	3	23.75	3	23.72	23.75	0	14,292	0.00%
2021/12/06	10.1	23.65	45	23.76	23.85	-34.9	14,248	-0.24%
2021/12/03	8.2	23.32	0	0.00	23.30	8.2	14,120	0.06%
2021/12/02	7	23.40	2	23.43	23.35	5	14,198	0.04%
2021/12/01	3	23.15	0	23.55	23.45	3	14,217	0.02%
2021/11/30	32	23.35	1	23.40	23.15	31	14,157	0.22%
2021/11/29	15.2	23.40	2	23.38	23.35	13.2	13,775	0.10%
2021/11/26	18.2	23.40	1	23.45	23.40	17.2	13,747	0.13%
2021/11/25	39	23.60	5	23.65	23.60	34	13,801	0.25%
2021/11/24	5.1	23.65	112	23.71	23.75	-106.9	13,816	-0.77%	大賣/鉅額交易
2021/11/23	4.5	23.36	1	23.35	23.55	3.5	13,803	0.03%
2021/11/22	13.2	23.47	1	23.40	23.55	12.2	13,715	0.09%
2021/11/19	122.9	23.54	8	23.49	23.55	114.9	13,665	0.84%	大買/鉅額交易
2021/11/18	10.2	23.58	5	23.61	23.60	5.2	13,652	0.04%
2021/11/17	14.3	23.64	2	23.60	23.75	12.3	13,573	0.09%
2021/11/16	7	23.71	0	0.00	23.70	7	13,647	0.05%
2021/11/15	45.1	23.62	7	23.63	23.70	38.1	13,673	0.28%
2021/11/12	33.6	23.87	9	23.89	23.90	24.6	13,587	0.18%
2021/11/11	4.1	24.04	3	23.98	24.10	1.1	13,693	0.01%
2021/11/10	18.2	24.03	4	24.11	24.15	14.2	13,861	0.10%
2021/11/09	8.1	24.24	2	24.40	24.35	6.1	13,777	0.04%
2021/11/08	2	24.28	1.1	24.39	24.40	0.9	13,820	0.01%
2021/11/05	6.1	24.28	11	24.31	24.35	-5	13,925	-0.04%
2021/11/04	0.6	24.45	0	0.00	24.30	0.6	14,145	0.00%
2021/11/03	1	24.50	4	24.41	24.55	-3	14,093	-0.02%
2021/11/02	24	24.23	1	24.35	24.20	23	14,152	0.16%
2021/11/01	16.2	24.18	3	24.27	24.20	13.2	14,143	0.09%
2021/10/29	17	24.52	7	24.56	24.45	10	14,135	0.07%
2021/10/28	4	24.80	5	24.83	24.85	-1	14,038	-0.01%
2021/10/27	4	24.71	3	24.77	24.80	1	14,068	0.01%
2021/10/26	0.2	24.45	7	24.51	24.60	-6.8	14,283	-0.05%
2021/10/25	0	0.00	78	24.41	24.45	-78	14,277	-0.55%
2021/10/22	0	0.00	8	24.24	24.30	-8	14,325	-0.06%
2021/10/21	0.1	24.05	10.1	24.10	24.00	-10.1	14,203	-0.07%
2021/10/20	0.1	24.00	0	0.00	23.90	0.1	14,157	0.00%
2021/10/19	7	24.01	3	23.95	23.90	4	14,188	0.03%
2021/10/18	10	24.00	6	24.10	24.05	4	14,411	0.03%
2021/10/15	8	24.04	2.5	24.03	24.05	5.5	14,547	0.04%
2021/10/14	1	24.20	9	24.15	24.15	-8	14,556	-0.05%
2021/10/13	2.1	24.15	67	24.20	24.10	-64.9	14,681	-0.44%
2021/10/12	10.1	24.15	17.1	24.28	24.10	-7	14,657	-0.05%
2021/10/08	10.2	24.07	2	24.13	24.15	8.2	14,498	0.06%
2021/10/07	11	24.17	16	24.16	24.15	-5	14,633	-0.03%
2021/10/06	4	23.80	10	23.82	23.90	-6	14,678	-0.04%
2021/10/05	9.6	23.38	26	23.35	23.40	-16.4	14,554	-0.11%
2021/10/04	2	23.60	47	23.52	23.60	-45	14,670	-0.31%
2021/10/01	16.1	23.38	10	23.49	23.60	6.1	14,639	0.04%
2021/09/30	26.2	23.66	14	23.61	23.60	12.2	14,627	0.08%
2021/09/29	4.2	23.65	34	23.71	23.85	-29.8	14,576	-0.20%
2021/09/28	3.1	23.94	7	23.94	24.00	-3.9	14,479	-0.03%
2021/09/27	3.2	24.22	342.1	24.29	24.30	-338.9	14,433	-2.35%	大賣/鉅額交易
2021/09/24	307	24.06	243	24.16	24.15	64	14,547	0.44%	大買/大賣/
2021/09/23	303.2	24.11	51.1	24.09	24.00	252.1	14,687	1.72%	大買/鉅額交易
2021/09/22	21.1	23.50	47	23.41	24.05	-25.9	14,591	-0.18%
2021/09/17	36.2	23.64	2.2	23.58	23.50	34	14,235	0.24%
2021/09/16	15.2	23.42	5	23.47	23.60	10.2	14,007	0.07%
2021/09/15	8	23.38	48	23.26	23.40	-40	14,018	-0.29%
2021/09/14	13	23.00	8	23.13	23.10	5	14,051	0.04%
2021/09/13	14	22.90	7.3	22.89	22.90	6.8	14,292	0.05%
2021/09/10	0.2	22.80	1.2	22.75	22.80	-1.1	14,456	-0.01%
2021/09/09	1.7	22.70	0.5	22.75	22.65	1.2	14,787	0.01%
2021/09/08	19	22.98	30.1	22.82	22.80	-11.1	15,007	-0.07%
2021/09/07	17.1	23.00	17	22.91	23.00	0.1	15,172	0.00%
2021/09/06	9	22.72	7	22.72	22.65	2	15,204	0.01%
2021/09/03	1.3	22.75	9.3	22.77	22.80	-8	15,320	-0.05%
2021/09/02	14.2	22.64	2	22.68	22.55	12.2	15,551	0.08%
2021/09/01	42.2	22.85	2	22.88	22.85	40.2	15,757	0.26%
2021/08/31	2	22.68	5	22.88	22.90	-3	15,853	-0.02%
2021/08/30	12	22.58	8	22.67	22.70	4	15,925	0.03%
2021/08/27	6.5	22.46	6	22.52	22.60	0.5	15,977	0.00%
2021/08/26	9.4	22.34	17	22.35	22.45	-7.6	16,008	-0.05%
2021/08/25	24	22.51	11	22.54	22.55	13	16,117	0.08%
2021/08/24	16	22.55	187	22.55	22.55	-171	16,090	-1.06%	大賣/鉅額交易
2021/08/23	144	22.41	288	22.50	22.35	-144	16,045	-0.90%	大買/大賣/鉅額交易
2021/08/20	141.3	22.30	9	22.47	22.35	132.3	16,081	0.82%	大買/鉅額交易
2021/08/19	141	22.24	8.2	22.18	22.30	132.8	16,144	0.82%	大買/鉅額交易
2021/08/18	22.2	22.21	10.9	22.13	22.30	11.2	15,964	0.07%
2021/08/17	16	22.03	57	22.07	22.30	-41	15,900	-0.26%
2021/08/16	3.1	21.74	0.6	21.85	21.70	2.6	15,513	0.02%
2021/08/13	4.1	21.59	26	21.75	21.65	-21.9	16,457	-0.13%
2021/08/12	30.2	21.60	4	21.55	21.55	26.2	16,734	0.16%
2021/08/11	52	21.73	8	21.82	21.80	44	16,849	0.26%
2021/08/10	8.7	21.70	4	21.74	21.85	4.7	17,030	0.03%
2021/08/09	8	21.30	0	0.00	21.40	8	17,094	0.05%
2021/08/06	4.1	21.45	0	0.00	21.45	4.1	17,339	0.02%
2021/08/05	3	21.57	6	21.50	21.55	-3	17,850	-0.02%
2021/08/04	6.1	21.42	0	0.00	21.45	6.1	18,453	0.03%
2021/08/03	5	21.48	1.3	21.47	21.55	3.7	18,878	0.02%
2021/08/02	10.2	21.51	2	21.55	21.60	8.2	19,120	0.04%
2021/07/30	51.2	21.51	1	21.50	21.60	50.2	19,314	0.26%
2021/07/29	4.1	21.67	0.1	21.80	21.70	4	19,327	0.02%
2021/07/28	12.2	21.64	0	0.00	21.75	12.2	19,507	0.06%
2021/07/27	17	21.82	1	21.90	21.85	16	19,971	0.08%
2021/07/26	8.3	21.87	11	21.90	21.85	-2.7	20,249	-0.01%
2021/07/23	13.1	21.87	0	0.00	21.90	13.1	20,511	0.06%
2021/07/22	22.1	21.88	10	22.01	22.00	12.1	20,972	0.06%
2021/07/21	26.2	21.98	3	21.93	22.00	23.2	21,041	0.11%
2021/07/20	8	21.95	22	22.00	22.05	-14	21,251	-0.07%
2021/07/19	13.1	22.05	22	22.08	22.05	-8.9	22,468	-0.04%
2021/07/16	15	22.08	6	22.13	22.15	9	23,230	0.04%
2021/07/15	43	22.09	5	22.20	22.15	38	23,471	0.16%
2021/07/14	19	22.08	5	22.23	22.20	14	23,724	0.06%
2021/07/13	5	22.12	2	22.15	22.20	3	23,976	0.01%
2021/07/12	3	22.05	8	22.11	22.10	-5	24,047	-0.02%
2021/07/09	18.1	22.04	0	0.00	22.10	18.1	24,178	0.07%
2021/07/08	7.1	22.24	37	22.25	22.30	-29.9	24,248	-0.12%
2021/07/07	20	22.23	4	22.26	22.30	16	24,722	0.06%
2021/07/06	42	22.35	32	22.37	22.45	10	24,891	0.04%
2021/07/05	13	22.20	1	22.25	22.25	12	25,062	0.05%
2021/07/02	2	22.10	1	22.15	22.05	1	25,366	0.00%
2021/07/01	11	22.06	3	22.35	22.00	8	25,664	0.03%
2021/06/30	10.7	22.34	32	22.38	22.35	-21.3	25,955	-0.08%
2021/06/29	8	22.08	5	22.10	22.05	3	26,300	0.01%
2021/06/28	23	22.03	17	22.06	22.00	6	27,021	0.02%
2021/06/25	14	22.11	3	22.15	22.05	11	28,652	0.04%
2021/06/24	9	22.17	4	22.15	22.10	5	29,580	0.02%
2021/06/23	27	22.12	2	22.10	22.10	25	29,494	0.08%
2021/06/22	18.1	22.40	0	0.00	22.30	18.1	29,422	0.06%
2021/06/21	9	22.63	9	22.74	22.60	0	29,223	0.00%
2021/06/18	27	23.04	20.1	23.36	23.05	7	29,234	0.02%
2021/06/17	6	22.88	5	23.03	23.05	1	29,140	0.00%
2021/06/16	8	22.63	12	22.85	23.00	-4	29,508	-0.01%
2021/06/15	4	22.48	15	22.50	22.50	-11	29,564	-0.04%
2021/06/11	5	22.69	10	22.65	22.65	-5	29,429	-0.02%
2021/06/10	8.8	22.68	8	22.67	22.85	0.8	29,604	0.00%
2021/06/09	4	22.95	1	22.95	22.95	3	29,422	0.01%
2021/06/08	3	23.10	1	23.15	23.15	2	29,258	0.01%
2021/06/07	10	23.00	21	23.05	23.05	-11	29,400	-0.04%
2021/06/04	8	23.23	0	0.00	23.20	8	29,270	0.03%
2021/06/03	6	23.20	43	23.24	23.40	-37	29,369	-0.13%
2021/06/02	15	23.15	16	23.28	23.10	-1	29,417	0.00%
2021/06/01	4	23.46	6	23.56	23.45	-2	29,497	-0.01%
2021/05/31	6.1	23.30	11	23.42	23.45	-4.9	29,720	-0.02%
2021/05/28	13	23.35	5	23.49	23.30	8	29,823	0.03%
2021/05/27	6.3	23.01	6	23.25	23.40	0.3	30,018	0.00%
2021/05/26	2.9	23.33	14	23.28	23.30	-11.2	30,132	-0.04%
2021/05/25	2	23.28	11	23.35	23.35	-9	30,387	-0.03%
2021/05/24	7	23.07	11	23.27	23.30	-4	30,466	-0.01%
2021/05/21	93.3	23.72	50.5	24.64	23.30	42.8	30,619	0.14%
2021/05/20	31.1	23.32	50.2	23.32	23.15	-19.1	29,730	-0.06%
2021/05/19	14	22.86	3	22.85	22.80	11	29,611	0.04%
2021/05/18	35.1	22.37	17	22.68	22.90	18.1	29,662	0.06%
2021/05/17	36.5	21.96	21	21.88	21.90	15.5	29,711	0.05%
2021/05/14	15	22.86	7	23.33	22.70	8	29,477	0.03%
2021/05/13	42	22.73	43.1	22.83	22.95	-1.1	29,414	0.00%
2021/05/12	32	22.37	38.8	22.20	22.35	-6.8	28,977	-0.02%
2021/05/11	35.6	23.61	17	23.65	23.50	18.6	28,510	0.07%
2021/05/10	19.8	24.12	7	24.19	24.30	12.8	28,151	0.05%
2021/05/07	6	24.24	5.2	24.20	24.55	0.8	28,250	0.00%
2021/05/06	29	24.39	20	24.55	24.30	9	28,595	0.03%
2021/05/05	6	23.83	10.1	23.92	23.90	-4.1	28,795	-0.01%
2021/05/04	29.3	23.59	21	23.60	23.50	8.3	28,742	0.03%
2021/05/03	35.6	24.46	16	24.54	24.35	19.6	28,422	0.07%
2021/04/29	12.5	24.86	5.1	24.92	25.00	7.4	28,268	0.03%
2021/04/28	31.8	24.96	12.1	25.05	24.90	19.7	28,069	0.07%
2021/04/27	25.2	24.60	7	24.61	24.65	18.2	28,040	0.06%
2021/04/26	30.1	24.69	8.1	24.78	24.75	22	27,948	0.08%
2021/04/23	119.4	24.66	44	24.74	24.80	75.4	27,869	0.27%	大買/
2021/04/22	59	27.50	42	27.57	27.40	17	27,381	0.06%
2021/04/21	11.1	27.63	3	27.72	27.80	8.1	26,955	0.03%
2021/04/20	29	27.65	20	27.63	27.75	9	26,708	0.03%
2021/04/19	37	27.50	21	27.54	27.55	16	26,542	0.06%
2021/04/16	7	27.11	1.4	27.04	27.15	5.6	26,408	0.02%
2021/04/15	8	26.81	1	26.70	26.70	7	26,404	0.03%
2021/04/14	19	26.69	15	26.63	26.70	4	26,325	0.02%
2021/04/13	31.5	27.07	5.3	27.14	26.80	26.3	26,419	0.10%
2021/04/12	34	27.23	9.1	27.32	27.20	25	26,390	0.09%
2021/04/09	9.1	27.21	13	27.29	27.20	-4	26,267	-0.02%
2021/04/08	13.3	27.25	27.5	27.16	27.15	-14.3	26,006	-0.05%
2021/04/07	14.5	26.96	41	27.05	27.10	-26.5	25,692	-0.10%
2021/04/06	105	27.18	13	27.22	27.05	92	25,436	0.36%	大買/
2021/04/01	40	27.00	36	27.11	27.25	4	24,961	0.02%
2021/03/31	57	27.05	95	26.96	26.70	-38	24,340	-0.16%
2021/03/30	249	26.55	228.6	26.54	27.00	20.4	23,516	0.09%	大買/大賣/
2021/03/29	179.5	25.70	225.2	25.90	26.10	-45.7	21,800	-0.21%	大買/大賣/
2021/03/26	5	23.70	38	23.73	23.75	-33	20,833	-0.16%
2021/03/25	38	23.60	8	23.60	23.70	30	20,876	0.14%
2021/03/24	31	23.89	5	23.84	23.95	26	20,905	0.12%
2021/03/23	4	23.83	2	23.80	24.00	2	20,979	0.01%
2021/03/22	41.1	23.59	3	23.67	23.65	38.1	21,013	0.18%
2021/03/19	16	23.95	31	24.07	23.85	-15	20,917	-0.07%
2021/03/18	43	23.60	7	23.55	23.70	36	20,499	0.18%
2021/03/17	13	23.27	6.2	23.26	23.30	6.8	20,434	0.03%
2021/03/16	4.2	23.35	8	23.23	23.30	-3.8	20,650	-0.02%
2021/03/15	4.1	22.79	4	22.75	22.95	0.1	20,508	0.00%
2021/03/12	9	22.89	4.2	22.86	22.90	4.8	21,108	0.02%
2021/03/11	3	22.90	9	22.94	22.95	-6	21,545	-0.03%
2021/03/10	8	22.72	0.1	22.80	22.70	7.9	21,436	0.04%
2021/03/09	1	22.50	19	22.49	22.70	-18	21,439	-0.08%
2021/03/08	17	22.30	38	22.46	22.40	-21	21,301	-0.10%
2021/03/05	3	21.97	10	22.15	22.40	-7	21,213	-0.03%
2021/03/04	24.2	22.19	0.2	22.45	22.20	24	21,379	0.11%
2021/03/03	27.1	22.37	72	22.44	22.60	-44.9	21,278	-0.21%
2021/03/02	9	22.39	37	22.34	22.20	-28	21,078	-0.13%
2021/02/26	23.1	21.96	10.1	22.15	22.20	13	20,763	0.06%
2021/02/25	2	22.05	16	22.18	22.30	-14	20,441	-0.07%
2021/02/24	14.5	22.00	43	21.98	21.90	-28.5	20,294	-0.14%
2021/02/23	39.1	21.70	10	21.65	21.75	29.1	20,153	0.14%
2021/02/22	10	21.80	2	21.90	21.80	8	19,945	0.04%
2021/02/19	18.3	21.63	5.8	21.73	21.85	12.5	19,837	0.06%
2021/02/18	6.1	21.79	24	21.77	21.90	-17.9	19,673	-0.09%
2021/02/17	30	21.82	4.1	21.79	21.75	25.9	19,633	0.13%
2021/02/05	0.6	21.79	0	0.00	21.90	0.6	19,297	0.00%
2021/02/04	7	21.94	14	21.97	21.80	-7	19,223	-0.04%
2021/02/03	2	21.50	28	21.78	21.80	-26	19,168	-0.14%
2021/02/02	26	21.45	1	21.60	21.50	25	19,207	0.13%
2021/02/01	13	21.27	8	21.43	21.35	5	19,073	0.03%
2021/01/29	22	21.92	50.6	21.55	21.45	-28.6	18,945	-0.15%
2021/01/28	15.1	22.01	39	22.18	22.15	-23.9	18,567	-0.13%
2021/01/27	29	21.83	41.3	21.91	21.80	-12.3	17,970	-0.07%
2021/01/26	8	21.49	3	21.40	21.40	5	17,454	0.03%
2021/01/25	0	0.00	22.5	21.30	21.40	-22.5	17,231	-0.13%
2021/01/22	1	21.15	61.6	21.18	21.30	-60.6	17,126	-0.35%
2021/01/21	3	21.00	3	20.95	20.80	0	17,116	0.00%
2021/01/20	37.4	20.96	29	21.10	20.80	8.4	17,063	0.05%
2021/01/19	9.2	21.66	9	21.53	21.50	0.2	16,553	0.00%
2021/01/18	62.4	21.51	2.1	21.56	21.55	60.3	16,285	0.37%
2021/01/15	45	22.67	48	22.66	22.25	-3	15,964	-0.02%
2021/01/14	5.1	22.23	42.4	22.10	22.25	-37.3	15,247	-0.24%
2021/01/13	10	21.89	34	21.87	21.80	-24	14,793	-0.16%
2021/01/12	24	21.76	1	21.70	21.65	23	14,595	0.16%
2021/01/11	8	21.68	8.2	21.77	21.80	-0.2	14,313	0.00%
2021/01/08	11	21.45	74.1	21.25	21.50	-63.1	14,022	-0.45%
2021/01/07	1	21.05	32.1	21.06	21.00	-31.1	13,760	-0.23%
2021/01/06	64.1	21.00	11	21.38	21.05	53.1	13,606	0.39%
2021/01/05	26	21.23	49.3	21.31	21.55	-23.3	13,173	-0.18%
2021/01/04	14	20.86	1	20.95	20.80	13	12,853	0.10%
2020/12/31	1	20.75	0	0.00	20.70	1	12,794	0.01%
2020/12/30	1	20.80	0	0.00	20.90	1	12,734	0.01%
2020/12/29	1.1	20.71	4.1	20.92	20.95	-3.1	12,693	-0.02%
2020/12/28	1	20.80	11.1	20.85	20.80	-10.1	12,620	-0.08%
2020/12/25	4.1	20.52	4	20.58	20.60	0.1	12,638	0.00%
2020/12/24	0	0.00	0.1	20.50	20.40	-0.1	12,651	0.00%
2020/12/23	1.1	20.31	9	20.38	20.30	-7.9	12,625	-0.06%
2020/12/22	5	20.41	1	20.40	20.45	4	12,649	0.03%
2020/12/21	6	20.44	45	20.46	20.50	-39	12,678	-0.31%
2020/12/18	4	20.88	3	20.85	20.70	1	12,601	0.01%
2020/12/17	10	20.84	141.2	20.97	21.00	-131.2	12,419	-1.06%	大賣/鉅額交易
2020/12/16	38	20.70	49.6	20.72	20.85	-11.6	12,187	-0.10%
2020/12/15	3	20.45	7	20.49	20.50	-4	12,107	-0.03%
2020/12/14	28	20.67	52	20.73	20.60	-24	11,954	-0.20%
2020/12/11	13	20.51	6	20.44	20.45	7	11,827	0.06%
2020/12/10	38	20.48	38.7	20.63	20.50	-0.7	11,771	-0.01%
2020/12/09	28	20.32	26	20.30	20.50	2	11,429	0.02%
2020/12/08	61.2	20.32	51	20.39	20.35	10.2	11,188	0.09%
2020/12/07	19	19.80	120	19.86	20.10	-101	10,549	-0.96%	大賣/鉅額交易
2020/12/04	68	19.60	18	19.61	19.55	50	10,110	0.49%
2020/12/03	34	19.31	35	19.42	19.45	-1	9,979	-0.01%
2020/12/02	23	19.31	60	19.39	19.35	-37	9,941	-0.37%
2020/12/01	7.1	19.20	1	19.20	19.30	6.1	9,993	0.06%
2020/11/30	47	19.22	33	19.36	19.30	14	10,289	0.14%
2020/11/27	36	19.29	10	19.40	19.25	26	10,617	0.24%
2020/11/26	1	19.45	2	19.55	19.55	-1	10,565	-0.01%
2020/11/25	18.4	19.51	7.1	19.55	19.55	11.3	10,762	0.10%
2020/11/24	4	19.64	1	19.70	19.60	3	10,785	0.03%
2020/11/23	0	0.00	58.1	19.69	19.70	-58.1	10,790	-0.54%
2020/11/20	5	19.50	53	19.55	19.55	-48	10,704	-0.45%
2020/11/19	0.2	19.50	9	19.52	19.50	-8.8	10,855	-0.08%
2020/11/18	10	19.50	10.1	19.52	19.55	-0.1	10,804	0.00%
2020/11/17	3	19.50	4	19.45	19.40	-1	10,887	-0.01%
2020/11/16	0	0.00	41	19.35	19.40	-41	11,036	-0.37%
2020/11/13	3	19.10	5	19.10	19.10	-2	10,936	-0.02%
2020/11/12	2	19.00	3	19.08	19.10	-1	10,938	-0.01%
2020/11/11	0	0.00	16	19.21	19.35	-16	10,973	-0.15%
2020/11/10	0.1	19.00	52	19.06	19.10	-51.9	10,799	-0.48%
2020/11/09	4	18.80	18	18.95	18.95	-14	10,688	-0.13%
2020/11/06	0	0.00	25	18.89	18.90	-25	10,631	-0.24%
2020/11/05	3	18.70	19	18.85	18.85	-16	10,731	-0.15%
2020/11/04	3	18.75	11	18.85	18.70	-8	10,895	-0.07%
2020/11/03	0	0.00	13	18.80	18.75	-13	10,939	-0.12%
2020/11/02	0	0.00	2	18.68	18.65	-2	11,041	-0.02%
2020/10/30	10	18.75	2.3	18.63	18.60	7.7	11,214	0.07%
2020/10/29	15	18.88	5	18.85	18.95	10	11,114	0.09%
2020/10/28	0	0.00	8	18.70	18.75	-8	11,010	-0.07%
2020/10/27	2	18.55	1	18.60	18.60	1	11,111	0.01%
2020/10/26	1	18.60	7	18.65	18.65	-6	11,163	-0.05%
2020/10/23	3	18.60	0	0.00	18.60	3	11,203	0.03%
2020/10/22	14	18.52	6	18.66	18.50	8	11,314	0.07%
2020/10/21	92	18.53	1	18.55	18.50	91	11,217	0.81%
2020/10/20	7	18.56	1	18.65	18.60	6	11,280	0.05%
2020/10/19	5	18.62	8	18.60	18.55	-3	11,369	-0.03%
2020/10/16	3	18.63	20	18.70	18.55	-17	11,463	-0.15%
2020/10/15	4	18.74	1	18.75	18.70	3	11,616	0.03%
2020/10/14	1	18.80	18	18.76	18.95	-17	11,855	-0.14%
2020/10/13	11	18.71	1	18.75	18.70	10	12,644	0.08%
2020/10/12	20	18.61	5	18.80	18.70	15	13,454	0.11%
2020/10/08	8	18.85	2	18.85	18.85	6	13,774	0.04%
2020/10/07	2	18.98	6	18.99	18.90	-4	13,994	-0.03%
2020/10/06	16	18.94	7	19.10	19.00	9	14,320	0.06%
2020/10/05	18	18.94	0	0.00	18.90	18	14,469	0.12%
2020/09/30	15	19.12	0	0.00	19.05	15	14,696	0.10%
2020/09/29	1.2	19.34	1	19.30	19.35	0.2	14,990	0.00%
2020/09/28	0	0.00	25	19.23	19.30	-25	15,118	-0.17%
2020/09/25	11	18.90	6	18.89	18.90	5	15,290	0.03%
2020/09/24	28	18.91	3	18.97	18.80	25	15,362	0.16%
2020/09/23	14	19.05	14	19.04	19.15	0	15,432	0.00%
2020/09/22	4	19.13	18	19.09	19.10	-14	15,484	-0.09%
2020/09/21	9	19.51	12	19.65	19.35	-3	15,530	-0.02%
2020/09/18	3	19.38	6	19.53	19.70	-3	15,606	-0.02%
2020/09/17	2	19.33	7	19.40	19.40	-5	15,581	-0.03%
2020/09/16	2	19.40	10	19.61	19.35	-8	15,678	-0.05%
2020/09/15	5	19.40	16	19.46	19.45	-11	15,849	-0.07%
2020/09/14	4	19.25	2	19.15	19.15	2	15,963	0.01%
2020/09/11	5	19.10	10	19.10	19.15	-5	16,078	-0.03%
2020/09/10	5	19.15	5	19.15	19.10	0	16,183	0.00%
2020/09/09	6	18.99	14	19.00	19.00	-8	16,241	-0.05%
2020/09/08	15	19.14	4	19.15	19.20	11	16,220	0.07%
2020/09/07	1	19.10	20	19.21	19.10	-19	16,361	-0.12%
2020/09/04	7	19.02	12	19.08	19.20	-5	16,455	-0.03%
2020/09/03	73	19.62	11	19.56	19.25	62	16,475	0.38%
2020/09/02	62	19.59	142	19.44	19.60	-80	16,239	-0.49%	大賣/
2020/09/01	11	18.65	27	18.75	18.85	-16	15,781	-0.10%
2020/08/31	20	18.74	0	0.00	18.50	20	15,761	0.13%
2020/08/28	2	18.90	30	18.95	18.85	-28	15,639	-0.18%
2020/08/27	2	18.83	5	19.01	18.90	-3	15,778	-0.02%
2020/08/26	1	18.75	39	18.88	18.95	-38	15,771	-0.24%
2020/08/25	0	0.00	130	18.83	18.80	-130	15,912	-0.82%	大賣/鉅額交易
2020/08/24	3	18.45	8	18.50	18.45	-5	16,007	-0.03%
2020/08/21	20	18.37	6	18.38	18.40	14	16,093	0.09%
2020/08/20	39	18.37	11	18.38	18.35	28	15,943	0.18%
2020/08/19	38	18.61	14	18.69	18.60	24	15,746	0.15%
2020/08/18	9	18.63	6	18.60	18.75	3	15,642	0.02%
2020/08/17	9	18.65	14	18.65	18.70	-5	15,667	-0.03%
2020/08/14	5	18.65	6	18.53	18.65	-1	15,663	-0.01%
2020/08/13	19	18.54	4	18.58	18.60	15	15,700	0.10%
2020/08/12	33	18.65	0	0.00	18.65	33	15,674	0.21%
2020/08/11	22	18.97	10	18.99	18.80	12	15,679	0.08%
2020/08/10	7	18.88	21	18.97	19.00	-14	15,801	-0.09%
2020/08/07	14.1	18.74	12	18.68	18.70	2.1	15,840	0.01%
2020/08/06	4	18.73	10	18.70	18.75	-6	15,887	-0.04%
2020/08/05	9	18.60	63	18.63	18.60	-54	15,880	-0.34%
2020/08/04	2	18.45	16	18.52	18.45	-14	15,828	-0.09%
2020/08/03	47	18.39	0	0.00	18.35	47	15,804	0.30%
2020/07/31	3	18.45	3	18.50	18.65	0	15,733	0.00%
2020/07/30	1	18.35	3	18.50	18.45	-2	15,632	-0.01%
2020/07/29	2	18.33	2	18.40	18.25	0	15,560	0.00%
2020/07/28	11	18.30	4	18.35	18.30	7	15,654	0.04%
2020/07/27	9	18.40	0	0.00	18.35	9	15,768	0.06%
2020/07/24	16	18.52	1.5	18.50	18.45	14.5	15,856	0.09%
2020/07/23	7	18.71	2	18.80	18.75	5	15,887	0.03%
2020/07/22	5	18.80	1	18.90	18.85	4	15,949	0.03%
2020/07/21	13	18.72	24	18.79	18.85	-11	15,918	-0.07%
2020/07/20	15	18.43	1	18.45	18.50	14	15,865	0.09%
2020/07/17	160	18.54	1	18.55	18.40	159	15,815	1.01%	大買/鉅額交易
2020/07/16	40	20.00	16	20.08	20.00	24	15,249	0.16%
2020/07/15	20	20.21	18	20.26	20.20	2	14,580	0.01%
2020/07/14	9	20.17	15	20.33	20.10	-6	14,213	-0.04%
2020/07/13	3	20.20	17	20.28	20.25	-14	14,007	-0.10%
2020/07/10	5	20.00	69.6	20.00	20.00	-64.6	13,953	-0.46%
2020/07/09	25	20.28	22	20.47	20.15	3	13,924	0.02%
2020/07/08	24	20.21	79	20.30	20.40	-55	13,653	-0.40%
2020/07/07	13	20.01	137	20.05	20.05	-124	13,266	-0.93%	大賣/鉅額交易
2020/07/06	0	0.00	100	19.99	20.05	-100	13,210	-0.76%
2020/07/03	2	19.95	4	20.00	19.80	-2	13,180	-0.02%
2020/07/02	3	19.90	37	19.74	19.95	-34	13,274	-0.26%
2020/07/01	5	19.44	42	19.65	19.55	-37	13,300	-0.28%
2020/06/30	28	19.31	0	0.00	19.25	28	13,330	0.21%
2020/06/29	18	19.32	8	19.43	19.45	10	13,548	0.07%
2020/06/24	9.3	19.48	45	19.55	19.45	-35.7	13,556	-0.26%
2020/06/23	1.1	19.30	6	19.27	19.40	-4.9	13,543	-0.04%
2020/06/22	5	19.36	2	19.28	19.20	3	13,556	0.02%
2020/06/19	4	19.65	48.2	19.54	19.50	-44.2	13,614	-0.32%
2020/06/18	15	19.53	20	19.53	19.55	-5	13,515	-0.04%
2020/06/17	2	19.40	21	19.33	19.35	-19	13,523	-0.14%
2020/06/16	0	0.00	34	19.21	19.15	-34	13,735	-0.25%
2020/06/15	6	18.98	11	19.10	18.90	-5	14,173	-0.04%
2020/06/12	44	19.08	16	18.98	18.90	28	14,423	0.19%
2020/06/11	0	0.00	4	19.20	19.10	-4	14,618	-0.03%
2020/06/10	2	19.20	5	19.20	19.10	-3	14,741	-0.02%
2020/06/09	24.2	19.20	6	19.23	19.20	18.2	15,118	0.12%
2020/06/08	37	19.26	18	19.24	19.20	19	15,383	0.12%
2020/06/05	26	19.05	6	19.10	19.10	20	15,240	0.13%
2020/06/04	11	19.00	12	19.01	19.05	-1	15,404	-0.01%
2020/06/03	14	19.05	10	19.06	19.00	4	15,658	0.03%
2020/06/02	0	0.00	7	18.96	19.00	-7	15,664	-0.04%
2020/06/01	2	18.90	32	18.91	18.90	-30	15,699	-0.19%
2020/05/29	2	19.10	25	18.92	19.10	-23	15,590	-0.15%
2020/05/28	29	18.51	0	0.00	18.40	29	15,346	0.19%
2020/05/27	4	18.59	3	18.63	18.65	1	15,425	0.01%
2020/05/26	8	18.59	1	18.60	18.55	7	15,503	0.05%
2020/05/25	2	18.50	12	18.41	18.45	-10	15,499	-0.06%
2020/05/22	13	18.44	0	0.00	18.40	13	15,530	0.08%
2020/05/21	1	18.55	0	0.00	18.60	1	15,507	0.01%
2020/05/20	10	18.47	14	18.51	18.50	-4	15,472	-0.03%
2020/05/18	6	18.42	0	0.00	18.45	6	15,490	0.04%
2020/05/15	32	18.48	3	18.47	18.45	29	15,571	0.19%
2020/05/14	3	18.65	0	0.00	18.60	3	15,371	0.02%
2020/05/13	2	19.00	5	18.97	19.00	-3	15,291	-0.02%
2020/05/11	12	18.85	7	18.96	18.80	5	15,188	0.03%
2020/05/08	15	18.90	13	18.88	18.80	2	15,081	0.01%
2020/05/07	1	18.80	8	18.70	18.70	-7	15,020	-0.05%
2020/05/06	0	0.00	3.1	18.67	18.65	-3.1	14,995	-0.02%
2020/05/05	3	18.70	7	18.71	18.65	-4	14,941	-0.03%
2020/05/04	24	18.61	6	18.63	18.60	18	14,921	0.12%
2020/04/30	12	19.02	5	19.03	19.10	7	14,818	0.05%
2020/04/29	1	19.00	22	19.05	19.10	-21	14,753	-0.14%
2020/04/28	9	18.89	42	18.98	18.95	-33	14,786	-0.22%
2020/04/27	9	18.87	33	18.86	18.90	-24	15,015	-0.16%
2020/04/24	3	18.60	5	18.60	18.55	-2	14,964	-0.01%
2020/04/23	30	18.68	3	18.75	18.75	27	14,936	0.18%
2020/04/22	0	0.00	10	18.60	18.70	-10	14,782	-0.07%
2020/04/21	5	18.20	16	18.48	18.45	-11	14,599	-0.08%
2020/04/20	2	18.60	4	18.66	18.70	-2	14,385	-0.01%
2020/04/17	42	18.86	17	18.90	18.70	25	14,279	0.18%
2020/04/16	2	18.60	28	18.66	18.85	-26	14,118	-0.18%
2020/04/15	4	18.78	20	18.76	18.85	-16	13,974	-0.11%
2020/04/14	2	18.53	20	18.52	18.55	-18	13,737	-0.13%
2020/04/13	16	18.26	0	0.00	18.35	16	13,580	0.12%
2020/04/10	6	18.21	13	18.26	18.30	-7	13,588	-0.05%
2020/04/09	10	18.22	5	18.30	18.30	5	13,617	0.04%
2020/04/08	9	18.11	6	18.09	18.10	3	13,490	0.02%
2020/04/07	6	18.14	8	18.27	18.10	-2	13,391	-0.01%
2020/04/06	1	18.05	8	18.06	18.10	-7	13,184	-0.05%
2020/04/01	1	17.75	12	17.73	17.75	-11	12,974	-0.08%
2020/03/31	39	17.72	36	17.69	17.30	3	12,808	0.02%
2020/03/30	16	17.33	9	17.13	17.30	7	12,491	0.06%
2020/03/27	22	17.49	3	17.42	17.40	19	12,423	0.15%
2020/03/26	6	17.17	25	17.25	17.20	-19	12,348	-0.15%
2020/03/25	18	17.15	13	17.15	17.15	5	12,456	0.04%
2020/03/24	0	0.00	37	16.54	16.40	-37	12,272	-0.30%
2020/03/23	6	15.64	10	15.73	15.50	-4	12,403	-0.03%
2020/03/20	21	16.20	5	16.13	16.20	16	12,425	0.13%
2020/03/19	17	15.97	85	15.81	15.70	-68	12,163	-0.56%
2020/03/18	46	16.35	24	16.54	16.50	22	11,735	0.19%
2020/03/17	24	16.43	56	16.45	16.50	-32	11,487	-0.28%
2020/03/16	17	16.88	5	16.95	16.75	12	11,272	0.11%
2020/03/13	36	16.65	206	16.67	17.10	-170	11,112	-1.53%	大賣/鉅額交易
2020/03/12	47	17.33	18	17.28	17.20	29	10,597	0.27%
2020/03/11	20	17.88	21	17.90	17.85	-1	10,275	-0.01%
2020/03/10	57	17.75	9	17.72	17.90	48	10,250	0.47%
2020/03/09	28	17.91	13	17.92	17.90	15	10,060	0.15%
2020/03/06	27	18.05	2	18.05	18.05	25	9,760	0.26%
2020/03/05	37	18.14	0	0.00	18.15	37	9,657	0.38%
2020/03/04	0	0.00	29	18.13	18.20	-29	9,640	-0.30%
2020/03/03	19	18.17	9	18.23	18.15	10	9,605	0.10%
2020/03/02	27	18.14	10	18.18	18.10	17	9,672	0.18%
2020/02/27	5	18.27	3	18.28	18.45	2	10,656	0.02%
2020/02/26	1	18.15	7	18.14	18.40	-6	10,624	-0.06%
2020/02/25	17	18.19	6	18.24	18.20	11	10,569	0.10%
2020/02/24	25	18.30	0	0.00	18.30	25	10,610	0.24%
2020/02/21	5	18.38	21	18.44	18.45	-16	10,687	-0.15%
2020/02/20	17	18.35	3	18.42	18.40	14	10,780	0.13%
2020/02/19	11	18.37	1	18.40	18.35	10	10,867	0.09%
2020/02/18	63	18.36	0	0.00	18.40	63	10,882	0.58%
2020/02/17	13	18.53	8	18.50	18.55	5	10,889	0.05%
2020/02/14	12	18.60	4	18.61	18.55	8	10,987	0.07%
2020/02/13	14	18.54	1	18.55	18.50	13	11,123	0.12%
2020/02/12	3	18.50	0	0.00	18.55	3	11,234	0.03%
2020/02/11	10	18.40	30	18.48	18.40	-20	11,281	-0.18%
2020/02/10	15	18.44	2	18.40	18.40	13	11,380	0.11%
2020/02/07	1	18.50	5	18.53	18.55	-4	11,651	-0.03%
2020/02/06	7	18.47	5	18.53	18.60	2	12,424	0.02%
2020/02/05	14	18.31	13	18.30	18.40	1	12,620	0.01%
2020/02/04	18	18.24	22	18.27	18.40	-4	12,713	-0.03%
2020/02/03	39	18.01	46	18.07	18.15	-7	12,822	-0.05%
2020/01/31	26	18.43	17	18.45	18.35	9	12,770	0.07%
2020/01/30	77	18.41	19	18.49	18.35	58	12,702	0.46%
2020/01/20	13	19.13	33	19.11	19.10	-20	12,399	-0.16%
2020/01/17	6	18.95	14	18.98	19.00	-8	12,351	-0.06%
2020/01/16	10	18.90	0	0.00	18.95	10	12,359	0.08%
2020/01/15	1	18.95	21	19.00	19.00	-20	12,507	-0.16%
2020/01/14	0	0.00	0.3	18.95	18.95	-0.3	12,613	0.00%
2020/01/13	8	18.90	7	18.87	18.90	1	12,635	0.01%
2020/01/10	7	18.76	0	0.00	18.75	7	12,688	0.06%
2020/01/09	3	18.80	14	18.77	18.80	-11	12,872	-0.09%
2020/01/08	17	18.65	8	18.68	18.60	9	13,033	0.07%
2020/01/07	3	18.82	0	0.00	18.75	3	13,095	0.02%
2020/01/06	10	18.80	12	18.85	18.90	-2	13,147	-0.02%
2020/01/03	3	18.85	8	18.89	18.90	-5	13,223	-0.04%
2020/01/02	1.2	18.89	9	18.85	18.85	-7.8	13,254	-0.06%
2019/12/31	5.4	18.90	1	18.95	18.85	4.4	13,362	0.03%
2019/12/30	1	18.95	34	18.95	18.95	-33	13,279	-0.25%
2019/12/27	6	18.95	17	18.97	19.00	-11	13,303	-0.08%
2019/12/26	22	18.95	25	18.93	19.00	-3	13,305	-0.02%
2019/12/25	1	18.95	2	19.00	18.95	-1	13,347	-0.01%
2019/12/24	6	18.90	7	18.95	18.95	-1	13,375	-0.01%
2019/12/23	12	18.90	13	18.99	19.00	-1	13,349	-0.01%
2019/12/20	5	18.95	29	18.96	19.00	-24	13,328	-0.18%
2019/12/19	3	18.88	3	18.92	18.95	0	13,215	0.00%
2019/12/18	0	0.00	3	18.93	19.00	-3	13,142	-0.02%
2019/12/17	4	18.88	27	18.91	19.00	-23	12,963	-0.18%
2019/12/16	1	18.80	7	18.85	18.85	-6	12,788	-0.05%
2019/12/13	0	0.00	13	18.83	18.85	-13	12,756	-0.10%
2019/12/12	10	18.73	24	18.76	18.75	-14	12,662	-0.11%
2019/12/11	16	18.67	6	18.78	18.70	10	12,643	0.08%
2019/12/10	13	18.70	5	18.76	18.75	8	12,621	0.06%
2019/12/09	2	18.90	0	0.00	18.90	2	12,554	0.02%
2019/12/06	2	18.85	15	18.85	18.85	-13	12,692	-0.10%
2019/12/05	0	0.00	4	18.90	18.90	-4	12,656	-0.03%
2019/12/04	8	18.77	33	18.83	18.85	-25	12,621	-0.20%
2019/12/03	0	0.00	6	18.80	18.80	-6	12,693	-0.05%
2019/12/02	14	18.64	20	18.60	18.70	-6	12,720	-0.05%
2019/11/29	9	18.72	26	18.79	18.80	-17	12,669	-0.13%
2019/11/28	0	0.00	7	18.82	18.90	-7	12,702	-0.06%
2019/11/27	26	18.79	6	18.83	18.70	20	12,805	0.16%
2019/11/26	10	18.79	46	18.95	18.75	-36	12,767	-0.28%
2019/11/25	10	18.85	247	18.86	18.90	-237	11,634	-2.04%	大賣/鉅額交易
2019/11/22	3	18.88	9	18.90	18.90	-6	11,714	-0.05%
2019/11/21	8	18.83	3	18.90	18.90	5	11,761	0.04%
2019/11/20	3	18.93	202	19.00	19.00	-199	11,701	-1.70%	大賣/鉅額交易
2019/11/19	7	18.89	13	18.88	18.90	-6	11,818	-0.05%
2019/11/18	14	18.73	26	18.78	18.90	-12	11,891	-0.10%
2019/11/15	5.3	18.60	2	18.55	18.55	3.3	11,897	0.03%
2019/11/14	32	18.47	14	18.45	18.50	18	11,920	0.15%
2019/11/13	38	18.31	1	18.35	18.30	37	12,032	0.31%
2019/11/12	115	18.46	3	18.50	18.45	112	12,326	0.91%	大買/鉅額交易
2019/11/11	24	18.67	31	18.65	18.65	-7	12,307	-0.06%
2019/11/08	14.4	18.79	17	18.76	18.80	-2.6	12,197	-0.02%
2019/11/07	10	18.75	1	18.75	18.70	9	12,095	0.07%
2019/11/06	50	18.78	40	18.75	18.70	10	11,995	0.08%
2019/11/05	87	19.00	103	19.01	19.05	-16	11,818	-0.14%	大賣/
2019/11/04	9	18.31	24	18.37	18.50	-15	11,147	-0.13%
2019/11/01	60	18.15	9	18.21	18.20	51	11,000	0.46%
2019/10/31	22	18.15	11	18.25	18.20	11	11,039	0.10%
2019/10/30	11	18.15	0	0.00	18.20	11	10,954	0.10%
2019/10/29	15	18.21	0	0.00	18.25	15	10,925	0.14%
2019/10/28	13	18.25	4	18.25	18.30	9	10,823	0.08%
2019/10/25	31	18.24	122	18.26	18.30	-91	10,722	-0.85%	大賣/
2019/10/24	11	18.22	32	18.20	18.25	-21	10,714	-0.20%
2019/10/23	5	18.20	4	18.28	18.25	1	10,716	0.01%
2019/10/22	22	18.18	6	18.23	18.10	16	10,629	0.15%
2019/10/21	13	18.04	10	17.98	18.10	3	10,523	0.03%
2019/10/18	5	18.00	1	18.00	17.90	4	10,529	0.04%
2019/10/17	105	17.79	21	17.85	17.90	84	10,518	0.80%	大買/
2019/10/16	27	17.83	7	17.85	17.85	20	10,294	0.19%
2019/10/15	11	17.76	0	0.00	17.80	11	10,153	0.11%
2019/10/14	9	17.89	6	17.90	17.90	3	10,099	0.03%
2019/10/09	5	17.75	0	0.00	17.70	5	10,220	0.05%
2019/10/08	2	17.95	9	17.89	17.85	-7	10,332	-0.07%
2019/10/07	20	17.82	10	17.80	17.80	10	10,323	0.10%
2019/10/04	6	17.85	0	0.00	17.90	6	10,315	0.06%
2019/10/03	30	17.76	1	17.80	17.90	29	10,373	0.28%
2019/10/02	18	17.95	0	0.00	17.95	18	10,382	0.17%
2019/09/27	22	17.95	0	0.00	17.90	22	10,344	0.21%
2019/09/26	8	18.08	1	18.20	18.05	7	10,328	0.07%
2019/09/25	5	18.13	0	0.00	18.10	5	10,315	0.05%
2019/09/24	7	18.31	0	0.00	18.30	7	10,386	0.07%
2019/09/23	4	18.11	0	0.00	18.15	4	10,332	0.04%
2019/09/20	32	18.10	5	18.10	18.05	27	10,415	0.26%
2019/09/19	6	18.24	0	0.00	18.20	6	10,277	0.06%
2019/09/18	9	18.30	9	18.33	18.30	0	10,329	0.00%
2019/09/17	1	18.30	2	18.25	18.30	-1	10,361	-0.01%
2019/09/16	2	18.25	0	0.00	18.35	2	10,594	0.02%
2019/09/12	1	18.30	23	18.32	18.40	-22	10,709	-0.21%
2019/09/11	10	18.10	0	0.00	18.20	10	10,735	0.09%
2019/09/10	6	18.08	1	18.10	18.10	5	10,699	0.05%
2019/09/09	58	18.16	0	0.00	18.25	58	10,562	0.55%
2019/09/06	4	18.20	4	18.21	18.20	0	10,503	0.00%
2019/09/05	2	18.20	9	18.21	18.10	-7	10,408	-0.07%
2019/09/04	11	17.87	1	18.05	18.00	10	10,261	0.10%
2019/09/03	4.1	18.00	1	17.90	17.90	3.1	10,260	0.03%
2019/09/02	129	18.05	10	18.01	18.05	119	10,403	1.14%	大買/鉅額交易
2019/08/30	10	17.89	16	17.94	17.95	-6	10,282	-0.06%
2019/08/29	0	0.00	10	17.76	17.80	-10	10,150	-0.10%
2019/08/28	29	17.59	11	17.60	17.65	18	10,077	0.18%
2019/08/27	11	17.60	1	17.60	17.60	10	10,051	0.10%
2019/08/26	18	17.49	1	17.50	17.50	17	10,022	0.17%
2019/08/23	4	17.61	0	0.00	17.70	4	10,014	0.04%
2019/08/22	35	17.47	16	17.64	17.50	19	10,016	0.19%
2019/08/21	56	17.68	0	0.00	17.55	56	10,063	0.56%
2019/08/20	35	17.76	0	0.00	17.65	35	9,838	0.36%
2019/08/19	52	17.87	6	17.90	17.80	46	9,671	0.48%
2019/08/16	38	17.73	10	17.95	17.85	28	9,614	0.29%
2019/08/15	103.5	17.79	0	0.00	17.65	103.5	9,373	1.10%	大買/鉅額交易
2019/08/14	19	18.41	2	18.40	18.15	17	9,001	0.19%
2019/08/13	50	18.48	3	18.40	18.45	47	8,776	0.54%
2019/08/12	11	18.55	2	18.45	18.55	9	8,830	0.10%
2019/08/07	11	18.41	0	0.00	18.50	11	8,997	0.12%
2019/08/06	2	18.30	5	18.20	18.55	-3	9,133	-0.03%
2019/08/05	9	18.66	0	0.00	18.60	9	9,144	0.10%
2019/08/02	22	18.77	4.7	18.91	18.85	17.3	9,185	0.19%
2019/08/01	7	19.00	2	19.00	18.95	5	9,134	0.05%
2019/07/31	12	19.07	0	0.00	19.10	12	9,115	0.13%
2019/07/30	13	19.23	0	0.00	19.25	13	9,084	0.14%
2019/07/29	1	19.10	10	19.12	19.25	-9	9,269	-0.10%
2019/07/25	5	19.32	1	19.45	19.45	4	9,238	0.04%
2019/07/24	5	19.26	1	19.35	19.30	4	9,258	0.04%
2019/07/23	10	19.23	0	0.00	19.25	10	9,258	0.11%
2019/07/22	16	19.06	0	0.00	19.05	16	9,252	0.17%
2019/07/19	3	19.23	5	19.20	19.20	-2	9,203	-0.02%
2019/07/18	1	19.25	11	19.35	19.30	-10	9,223	-0.11%
2019/07/17	17	19.34	2	19.35	19.30	15	9,302	0.16%
2019/07/16	8	19.43	8	19.55	19.50	0	9,336	0.00%
2019/07/15	38	19.36	5	19.40	19.45	33	9,360	0.35%
2019/07/12	16	20.43	10	20.44	20.45	6	9,324	0.06%
2019/07/11	6	20.35	4	20.41	20.35	2	9,311	0.02%
2019/07/10	33	20.23	6	20.25	20.25	27	9,354	0.29%
2019/07/09	11	20.26	5	20.27	20.30	6	9,387	0.06%
2019/07/08	17	20.35	2	20.40	20.30	15	9,347	0.16%
2019/07/05	2	20.50	9	20.50	20.50	-7	9,376	-0.07%
2019/07/04	1	20.50	5	20.50	20.55	-4	9,477	-0.04%
2019/07/03	7	20.50	0	0.00	20.45	7	9,512	0.07%
2019/07/02	0	0.00	1	20.55	20.60	-1	9,677	-0.01%
2019/06/28	2	20.28	1	20.35	20.35	1	9,609	0.01%
2019/06/27	2	20.23	12	20.30	20.25	-10	9,603	-0.10%
2019/06/26	2	20.10	2	20.10	20.20	0	9,611	0.00%
2019/06/25	15.2	20.00	5	20.00	20.00	10.2	9,611	0.11%
2019/06/24	0	0.00	14	20.20	20.15	-14	9,640	-0.15%
2019/06/21	0	0.00	29	20.19	20.15	-29	9,617	-0.30%
2019/06/20	12	20.08	5	20.13	20.00	7	9,600	0.07%
2019/06/19	0	0.00	26	20.00	20.00	-26	9,485	-0.27%
2019/06/18	0	0.00	22	19.87	19.90	-22	9,322	-0.24%
2019/06/17	1	19.80	1	19.90	19.80	0	9,375	0.00%
2019/06/13	0	0.00	5	19.83	19.90	-5	9,478	-0.05%
2019/06/12	1	19.85	11	19.90	19.85	-10	9,693	-0.10%
2019/06/11	132	19.90	16	19.92	19.95	116	9,714	1.19%	大買/鉅額交易
2019/06/10	6	19.88	60	19.75	19.85	-54	9,677	-0.56%
2019/06/06	60	19.60	1	19.60	19.60	59	9,560	0.62%
2019/06/05	2	19.60	2	19.60	19.60	0	9,583	0.00%
2019/06/04	0	0.00	3	19.48	19.50	-3	9,617	-0.03%
2019/06/03	2	19.45	16	19.53	19.45	-14	9,660	-0.14%
2019/05/31	3	19.40	34	19.58	19.65	-31	9,709	-0.32%
2019/05/30	0	0.00	15	19.23	19.40	-15	9,586	-0.16%
2019/05/29	3	19.03	1	19.15	19.15	2	9,717	0.02%
2019/05/28	0	0.00	2	19.10	19.05	-2	10,020	-0.02%
2019/05/27	15	19.02	2	19.10	19.05	13	10,087	0.13%
2019/05/24	10	19.00	1	19.05	19.00	9	10,163	0.09%
2019/05/23	3	18.93	20	19.00	19.00	-17	10,196	-0.17%
2019/05/22	5	18.95	0	0.00	18.95	5	10,146	0.05%
2019/05/21	3	18.97	4	18.99	18.95	-1	10,273	-0.01%
2019/05/16	11	18.85	0	0.00	18.75	11	10,203	0.11%
2019/05/15	6	18.88	0	0.00	18.85	6	10,200	0.06%
2019/05/14	9	18.81	123	18.95	19.10	-114	10,188	-1.12%	大賣/鉅額交易
2019/05/13	19	19.26	37	19.21	19.20	-18	10,044	-0.18%
2019/05/10	18	19.41	9	19.51	19.50	9	10,174	0.09%
2019/05/09	6.9	19.49	0	0.00	19.35	6.9	10,223	0.07%
2019/05/08	2	19.60	1	19.70	19.65	1	10,250	0.01%
2019/05/07	2	19.80	2	19.70	19.90	0	10,474	0.00%
2019/05/06	42	19.63	37	19.69	19.60	5	10,626	0.05%
2019/05/03	3	19.95	10	20.00	20.00	-7	10,420	-0.07%
2019/05/02	13	19.95	7	19.95	19.90	6	10,420	0.06%
2019/04/30	2.9	19.87	13	19.85	19.95	-10.1	10,445	-0.10%
2019/04/29	2.9	19.85	10	19.90	19.90	-7.1	10,433	-0.07%
2019/04/26	1.9	19.80	6	19.75	19.85	-4.1	10,405	-0.04%
2019/04/25	24	19.79	1	19.75	19.80	23	10,411	0.22%
2019/04/24	5	19.80	7	19.86	19.85	-2	10,465	-0.02%
2019/04/23	2	19.60	10	19.55	19.70	-8	10,416	-0.08%
2019/04/22	7	19.71	44	19.75	19.70	-37	10,346	-0.36%
2019/04/19	1	19.55	22	19.67	19.60	-21	10,338	-0.20%
2019/04/18	1	19.65	21.1	19.57	19.60	-20.1	10,344	-0.19%
2019/04/17	12	19.49	25	19.45	19.50	-13	10,327	-0.13%
2019/04/16	26	19.30	13	19.35	19.35	13	10,112	0.13%
2019/04/15	21	19.33	2	19.45	19.45	19	10,097	0.19%
2019/04/12	12	19.27	1	19.30	19.25	11	10,076	0.11%
2019/04/11	12	19.35	0	0.00	19.35	12	10,102	0.12%
2019/04/10	1	19.45	7	19.56	19.55	-6	10,053	-0.06%
2019/04/09	10	19.40	6	19.40	19.50	4	9,955	0.04%
2019/04/08	28	19.34	20	19.44	19.50	8	9,935	0.08%
2019/04/03	4	19.09	8	19.10	19.15	-4	9,729	-0.04%
2019/04/02	0	0.00	7	19.09	19.10	-7	9,683	-0.07%
2019/04/01	2	19.05	6	19.09	19.05	-4	9,660	-0.04%
2019/03/29	4	19.03	0	0.00	19.15	4	9,531	0.04%
2019/03/28	5	18.99	4	19.00	19.00	1	9,485	0.01%
2019/03/26	6	18.87	57	18.90	18.90	-51	9,466	-0.54%
2019/03/25	55	18.74	13	18.80	18.85	42	9,456	0.44%
2019/03/22	1	19.05	15	19.07	19.10	-14	9,221	-0.15%
2019/03/21	13	19.00	8	19.03	19.00	5	9,203	0.05%
2019/03/20	4	18.98	5	18.95	19.00	-1	9,270	-0.01%
2019/03/19	4	19.03	24	19.05	19.00	-20	9,244	-0.22%
2019/03/18	1	18.95	6	18.95	19.00	-5	9,209	-0.05%
2019/03/15	0	0.00	1	18.80	18.75	-1	9,342	-0.01%
2019/03/14	4	18.80	1	18.90	18.80	3	9,137	0.03%
2019/03/13	2	18.80	10	18.90	18.90	-8	9,307	-0.09%
2019/03/12	1	18.80	10	18.82	18.80	-9	9,302	-0.10%
2019/03/11	6	18.77	10	18.82	18.75	-4	9,316	-0.04%
2019/03/08	2.1	18.81	1	18.90	18.90	1.1	9,367	0.01%
2019/03/07	3	19.03	3	19.05	19.00	0	9,522	0.00%
2019/03/06	2	19.00	3	18.95	19.00	-1	9,533	-0.01%
2019/03/05	10	18.85	10	18.85	18.90	0	9,530	0.00%
2019/03/04	5	18.95	0	0.00	18.95	5	9,568	0.05%
2019/02/27	3	18.98	17	19.04	19.10	-14	9,392	-0.15%
2019/02/26	5	18.82	30	18.77	18.80	-25	9,065	-0.28%
2019/02/25	2	18.35	12	18.41	18.45	-10	8,678	-0.12%
2019/02/22	0	0.00	2	18.30	18.35	-2	8,646	-0.02%
2019/02/21	2	18.25	0	0.00	18.30	2	8,666	0.02%
2019/02/20	21	18.27	1	18.35	18.30	20	8,696	0.23%
2019/02/19	2	18.28	1	18.30	18.30	1	8,623	0.01%
2019/02/18	4	18.26	6	18.25	18.20	-2	8,650	-0.02%
2019/02/15	18	18.12	2	18.10	18.10	16	8,676	0.18%
2019/02/14	40.1	18.22	1	18.20	18.15	39.1	8,603	0.45%
2019/02/13	12	18.28	5	18.33	18.35	7	8,586	0.08%
2019/02/12	7	18.39	0	0.00	18.45	7	8,516	0.08%
2019/02/11	16	18.41	13	18.44	18.50	3	8,457	0.04%
2019/01/30	6	18.14	2	18.15	18.20	4	8,245	0.05%
2019/01/29	7	18.00	2	18.05	18.10	5	8,079	0.06%
2019/01/28	11	17.95	8	18.01	18.10	3	7,968	0.04%
2019/01/25	3	17.80	13	17.75	17.80	-10	7,712	-0.13%
2019/01/24	8	17.60	0	0.00	17.65	8	7,551	0.11%
2019/01/23	11	17.55	0	0.00	17.60	11	7,638	0.14%
2019/01/22	5	17.65	4	17.70	17.65	1	7,613	0.01%
2019/01/21	3	17.63	1	17.65	17.65	2	7,579	0.03%
2019/01/18	15	17.55	0	0.00	17.55	15	7,593	0.20%
2019/01/17	2	17.55	0	0.00	17.50	2	7,598	0.03%
2019/01/16	14	17.50	0	0.00	17.50	14	7,636	0.18%
2019/01/14	2	17.60	1	17.60	17.55	1	7,653	0.01%
2019/01/10	5	17.45	0	0.00	17.55	5	7,861	0.06%
2019/01/09	18	17.50	2	17.50	17.60	16	7,801	0.21%
2019/01/07	2	17.30	2	17.35	17.45	0	7,819	0.00%
2019/01/04	15	17.15	2	17.10	17.10	13	7,823	0.17%
2019/01/03	1	17.30	0	0.00	17.40	1	8,101	0.01%
2019/01/02	1	17.50	0	0.00	17.45	1	8,116	0.01%
2018/12/26	1	17.55	3	17.60	17.50	-2	8,252	-0.02%
2018/12/25	1	17.40	2	17.60	17.60	-1	8,225	-0.01%
2018/12/22	3	17.40	0	0.00	17.40	3	8,275	0.04%
2018/12/20	5	17.50	0	0.00	17.45	5	8,301	0.06%
2018/12/19	2	17.50	0	0.00	17.65	2	8,293	0.02%
2018/12/18	1	17.45	0	0.00	17.50	1	8,287	0.01%
2018/12/17	6	17.50	2	17.65	17.50	4	8,429	0.05%
2018/12/14	1	17.80	5	17.65	17.60	-4	8,452	-0.05%
2018/12/13	0	0.00	4	17.68	17.80	-4	8,436	-0.05%
2018/12/10	3	17.32	2	17.50	17.30	1	8,338	0.01%
2018/12/07	12	17.46	1	17.50	17.55	11	8,196	0.13%
2018/12/06	18	17.46	8	17.47	17.55	10	8,204	0.12%
2018/12/05	7	17.71	0	0.00	17.80	7	7,978	0.09%
2018/12/04	29	17.90	6	17.93	17.90	23	7,972	0.29%
2018/12/03	3	17.90	3	17.87	17.90	0	7,930	0.00%
2018/11/30	1	17.60	0	0.00	17.60	1	7,810	0.01%
2018/11/29	6	17.70	7	17.68	17.50	-1	7,609	-0.01%
2018/11/27	0	0.00	1	17.65	17.65	-1	7,466	-0.01%
2018/11/26	7	17.45	4	17.45	17.45	3	7,428	0.04%
2018/11/23	2	17.55	2	17.40	17.50	0	7,428	0.00%
2018/11/22	1	17.40	1	17.45	17.40	0	7,448	0.00%
2018/11/21	1	17.45	0	0.00	17.45	1	7,545	0.01%
2018/11/20	8	17.61	11	17.64	17.50	-3	7,587	-0.04%
2018/11/19	0	0.00	4	17.69	17.70	-4	7,908	-0.05%
2018/11/16	2	17.65	0	0.00	17.70	2	7,947	0.03%
2018/11/15	0	0.00	6	17.45	17.60	-6	7,937	-0.08%
2018/11/14	2	17.30	0	0.00	17.35	2	7,966	0.03%
2018/11/13	3	17.30	0	0.00	17.45	3	7,964	0.04%
2018/11/12	1	17.55	51	17.59	17.55	-50	7,977	-0.63%
2018/11/09	4	17.54	2	17.40	17.45	2	7,957	0.03%
2018/11/08	2	17.80	3	17.95	17.80	-1	7,919	-0.01%
2018/11/07	1	17.65	12	17.77	17.85	-11	7,877	-0.14%
2018/11/06	0	0.00	9	17.49	17.45	-9	7,924	-0.11%
2018/11/05	22	17.28	0	0.00	17.50	22	8,001	0.27%
2018/11/02	13	17.30	12	17.31	17.35	1	8,043	0.01%
2018/11/01	7	17.16	25	17.15	17.20	-18	8,172	-0.22%
2018/10/30	2	16.85	1	16.85	16.85	1	8,051	0.01%
2018/10/29	3	16.75	2	16.85	16.90	1	8,124	0.01%
2018/10/26	18	16.81	3	16.80	16.75	15	8,220	0.18%
2018/10/25	121	16.75	112	16.80	16.85	9	8,255	0.11%	大買/大賣/
2018/10/24	50	17.04	47	17.02	17.00	3	8,291	0.04%
2018/10/23	39	17.05	0	0.00	17.05	39	8,272	0.47%
2018/10/22	26	17.20	26	17.24	17.10	0	8,235	0.00%
2018/10/19	73	17.10	0	0.00	17.15	73	8,188	0.89%
2018/10/18	7	17.25	2	17.18	17.20	5	8,116	0.06%
2018/10/17	6	17.50	4	17.50	17.45	2	8,199	0.02%
2018/10/16	1	17.45	0	0.00	17.35	1	8,387	0.01%
2018/10/15	18	17.45	0	0.00	17.40	18	8,438	0.21%
2018/10/12	2	17.45	1	17.60	17.65	1	8,395	0.01%
2018/10/11	26	17.61	4	17.74	17.45	22	8,529	0.26%
2018/10/09	10	18.45	0	0.00	18.45	10	8,235	0.12%
2018/10/08	0	0.00	12	18.59	18.55	-12	8,276	-0.14%
2018/10/05	19	18.46	0	0.00	18.50	19	8,319	0.23%
2018/10/04	31	18.64	0	0.00	18.60	31	8,239	0.38%
2018/10/03	2	18.90	0	0.00	18.90	2	8,253	0.02%
2018/10/02	9	18.80	0	0.00	18.85	9	8,303	0.11%
2018/10/01	0	0.00	6	19.02	19.05	-6	8,340	-0.07%
2018/09/28	2	18.95	0	0.00	18.95	2	8,335	0.02%
2018/09/27	0	0.00	3	19.00	19.00	-3	8,274	-0.04%
2018/09/26	10	18.70	0	0.00	18.75	10	8,270	0.12%
2018/09/25	7	18.70	3	18.75	18.70	4	8,276	0.05%
2018/09/20	3	18.80	0	0.00	18.90	3	8,244	0.04%
2018/09/18	3	18.73	0	0.00	18.85	3	8,354	0.04%
2018/09/17	6	18.80	0	0.00	18.90	6	8,446	0.07%
2018/09/14	3	18.85	0	0.00	18.85	3	8,604	0.03%
2018/09/13	5	18.70	1	18.85	18.80	4	8,637	0.05%
2018/09/11	0	0.00	3	18.75	18.75	-3	8,965	-0.03%
2018/09/10	2	18.70	0	0.00	18.65	2	9,576	0.02%
2018/09/07	23	18.91	3	18.90	18.95	20	9,644	0.21%
2018/09/06	6	19.02	1	19.05	19.05	5	9,639	0.05%
2018/09/05	28	19.10	0	0.00	19.00	28	9,722	0.29%
2018/09/04	4	19.20	2	19.35	19.30	2	9,746	0.02%
2018/09/03	6	19.20	3	19.25	19.25	3	9,787	0.03%
2018/08/31	0	0.00	36	19.10	19.25	-36	9,839	-0.37%
2018/08/30	1	19.05	2	19.08	19.10	-1	9,885	-0.01%
2018/08/29	1	19.20	0	0.00	19.20	1	9,937	0.01%
2018/08/28	3	19.15	6	19.21	19.20	-3	10,043	-0.03%
2018/08/27	5	19.20	6	19.25	19.15	-1	9,975	-0.01%
2018/08/24	5	18.99	48	19.00	19.05	-43	10,183	-0.42%
2018/08/23	23	18.60	23	18.55	18.65	0	9,863	0.00%
2018/08/22	2	18.73	0	0.00	18.65	2	9,795	0.02%
2018/08/21	10	18.65	2	18.60	18.70	8	9,717	0.08%
2018/08/20	11	18.81	4	18.85	18.60	7	9,674	0.07%
2018/08/17	25	18.85	1	18.85	18.85	24	9,630	0.25%
2018/08/16	6	18.63	7	18.76	18.85	-1	9,611	-0.01%
2018/08/13	16	18.79	8	18.84	18.75	8	9,580	0.08%
2018/08/10	25	18.90	2	18.98	18.90	23	9,501	0.24%
2018/08/09	64	18.92	0	0.00	19.00	64	9,414	0.68%
2018/08/08	9	19.18	3	19.15	19.15	6	9,413	0.06%
2018/08/03	3	19.03	0	0.00	19.00	3	9,498	0.03%
2018/08/02	8	19.04	0	0.00	19.00	8	9,934	0.08%
2018/08/01	1	19.20	0	0.00	19.15	1	9,911	0.01%
2018/07/31	4	18.90	1	19.00	19.00	3	9,834	0.03%
2018/07/30	2	18.85	14	18.85	18.90	-12	9,717	-0.12%
2018/07/27	6	18.82	0	0.00	18.85	6	9,633	0.06%
2018/07/26	1	18.80	0	0.00	18.95	1	9,639	0.01%
2018/07/25	4	18.94	1	18.95	18.90	3	9,629	0.03%
2018/07/24	2	18.90	0	0.00	19.00	2	9,781	0.02%
2018/07/23	57	18.95	12	18.95	18.95	45	9,831	0.46%
2018/07/20	0.2	19.95	182	19.88	19.85	-181.9	9,736	-1.87%	大賣/鉅額交易
2018/07/19	10	19.85	2	19.90	19.85	8	9,541	0.08%
2018/07/18	1	19.75	12	19.70	19.80	-11	9,519	-0.12%
2018/07/17	1	19.55	4	19.61	19.65	-3	9,464	-0.03%
2018/07/16	1	19.50	1	19.55	19.50	0	9,272	0.00%
2018/07/13	17	19.42	0	0.00	19.40	17	9,235	0.18%
2018/07/12	0	0.00	12	19.30	19.30	-12	9,145	-0.13%
2018/07/11	28	19.19	7	19.20	19.25	21	9,136	0.23%
2018/07/10	0	0.00	12	19.26	19.25	-12	9,160	-0.13%
2018/07/06	2	18.83	15	18.82	18.80	-13	9,303	-0.14%
2018/07/05	12	18.94	0	0.00	18.90	12	9,255	0.13%
2018/07/04	2	19.05	0	0.00	19.10	2	9,335	0.02%
2018/07/03	3	18.95	1	19.10	18.95	2	9,544	0.02%
2018/07/02	15	19.02	4	19.25	19.00	11	9,607	0.11%
2018/06/29	4	19.06	1	19.10	19.20	3	9,537	0.03%
2018/06/28	9	19.00	0	0.00	18.95	9	9,424	0.10%
2018/06/27	0	19.15	3	19.10	19.10	-3	9,332	-0.03%
2018/06/26	2	19.10	10	19.20	19.25	-8	9,280	-0.09%
2018/06/25	11	19.25	0	0.00	19.20	11	9,177	0.12%
2018/06/22	15	19.32	1	19.30	19.25	14	9,052	0.15%
2018/06/21	5	19.47	0	0.00	19.45	5	8,920	0.06%
2018/06/20	73	19.58	5	19.60	19.55	68	8,960	0.76%
2018/06/19	26	19.52	30	19.55	19.60	-4	8,889	-0.04%
2018/06/15	42.5	19.58	1	19.55	19.85	41.5	8,709	0.48%
2018/06/14	33.3	19.69	1	19.70	19.60	32.3	8,385	0.39%
2018/06/13	18.4	19.77	0	0.00	19.80	18.4	8,281	0.22%
2018/06/12	50.2	19.84	0	0.00	19.80	50.2	8,365	0.60%
2018/06/11	2	20.00	0	0.00	19.95	2	8,321	0.02%
2018/06/08	7.5	19.90	3	19.95	19.95	4.5	8,284	0.05%
2018/06/06	0	0.00	11	19.95	20.00	-11	8,225	-0.13%
2018/06/05	5	19.77	2	19.80	19.80	3	8,152	0.04%
2018/06/04	0	19.75	0	0.00	19.75	0	8,082	0.00%
2018/06/01	1	19.85	1	19.85	19.80	0	7,999	0.00%
2018/05/31	5	19.70	0	0.00	19.70	5	8,012	0.06%
2018/05/30	21	19.75	2	19.80	19.75	19	7,769	0.24%
2018/05/28	1	19.90	0	0.00	19.95	1	7,875	0.01%
2018/05/25	0	0.00	2	19.85	19.80	-2	8,012	-0.02%
2018/05/24	1	19.75	0	0.00	19.80	1	8,043	0.01%
2018/05/23	1	19.80	0	0.00	19.80	1	8,190	0.01%
2018/05/22	2	19.85	0	0.00	19.85	2	8,334	0.02%
2018/05/21	1	19.90	0	0.00	19.90	1	8,454	0.01%
2018/05/17	6	19.95	1	20.05	19.85	5	8,628	0.06%
2018/05/16	1	19.80	5	19.92	20.05	-4	8,686	-0.05%
2018/05/15	4	19.85	0	0.00	19.95	4	8,806	0.05%
2018/05/14	3	20.15	2	20.13	20.15	1	9,130	0.01%
2018/05/11	0	0.00	17	20.14	20.20	-17	9,149	-0.19%
2018/05/10	3	19.60	15	19.81	19.80	-12	9,003	-0.13%
2018/05/09	0.1	19.35	0	0.00	19.35	0.1	8,612	0.00%
2018/05/08	12	19.34	0	0.00	19.35	12	8,695	0.14%
2018/05/07	8	19.17	0	0.00	19.15	8	8,732	0.09%
2018/05/04	5	19.27	4	19.30	19.20	1	8,783	0.01%
2018/05/03	9	19.32	2	19.30	19.25	7	8,958	0.08%
2018/05/02	1	19.50	2	19.55	19.60	-1	9,347	-0.01%
2018/04/30	11	19.42	0	0.00	19.40	11	9,315	0.12%
2018/04/27	2	19.45	0	0.00	19.45	2	9,199	0.02%
2018/04/26	4	19.50	0	0.00	19.55	4	9,142	0.04%
2018/04/25	1	19.50	2	19.60	19.65	-1	9,077	-0.01%
2018/04/24	25	19.56	0	0.00	19.55	25	9,074	0.28%
2018/04/23	3	19.78	2	19.78	19.80	1	9,066	0.01%
2018/04/20	0	0.00	1	19.90	19.90	-1	9,074	-0.01%
2018/04/19	1	19.70	1	19.65	19.80	0	9,058	0.00%
2018/04/18	3	19.58	7	19.60	19.55	-4	9,052	-0.04%
2018/04/17	25	19.59	0	0.00	19.60	25	9,185	0.27%
2018/04/16	6	19.68	0	0.00	19.70	6	9,153	0.07%
2018/04/13	5	19.92	9	19.95	19.95	-4	9,155	-0.04%
2018/04/12	36	19.52	0	0.00	19.50	36	9,032	0.40%
2018/04/11	10	19.65	0	0.00	19.65	10	8,954	0.11%
2018/04/10	17	19.53	0	0.00	19.55	17	9,028	0.19%
2018/04/09	51	19.60	0	0.00	19.55	51	8,998	0.57%
2018/04/03	8	19.81	11	19.85	19.80	-3	8,842	-0.03%
2018/04/02	0	0.00	3	20.05	20.00	-3	8,824	-0.03%
2018/03/31	0	0.00	1	19.95	19.95	-1	8,879	-0.01%
2018/03/30	32	19.88	0	0.00	19.80	32	8,876	0.36%
2018/03/29	5	19.88	2	19.85	19.85	3	8,787	0.03%
2018/03/28	40	19.95	0	0.00	19.95	40	8,697	0.46%
2018/03/23	41	19.84	2	19.85	19.90	39	8,700	0.45%
2018/03/22	10	20.17	0	0.00	20.15	10	8,694	0.12%
2018/03/21	0	0.00	1	20.30	20.25	-1	8,645	-0.01%
2018/03/20	25	20.24	1	20.20	20.25	24	8,761	0.27%
2018/03/19	1	20.80	0	0.00	20.95	1	8,526	0.01%
2018/03/16	3	20.50	8	20.74	20.80	-5	8,497	-0.06%
2018/03/14	0	0.00	11	20.73	20.80	-11	8,400	-0.13%
2018/03/13	0	0.00	4	20.58	20.70	-4	8,457	-0.05%
2018/03/12	0	0.00	3	20.70	20.65	-3	8,523	-0.04%
2018/03/09	3	20.35	0	0.00	20.40	3	8,513	0.04%
2018/03/07	5	20.20	0	0.00	20.30	5	8,536	0.06%
2018/03/06	0	0.00	2	20.25	20.20	-2	8,642	-0.02%
2018/03/02	7	19.96	0	0.00	20.00	7	8,935	0.08%
2018/02/27	2	20.15	0	0.00	20.10	2	8,903	0.02%
2018/02/23	5	20.05	7	20.30	20.30	-2	8,758	-0.02%
2018/02/22	11	19.84	0	0.00	19.80	11	8,689	0.13%
2018/02/21	2	19.98	4	20.12	20.20	-2	8,691	-0.02%
2018/02/12	5	19.83	1	19.80	19.75	4	8,700	0.05%
2018/02/09	2	19.68	0	0.00	19.85	2	8,770	0.02%
2018/02/08	1	20.05	1	20.10	19.95	0	8,772	0.00%
2018/02/07	7	20.23	0	0.00	20.10	7	8,787	0.08%
2018/02/06	62	20.25	5	19.70	19.80	57	8,814	0.65%
2018/02/05	3	20.90	0	0.00	20.90	3	8,541	0.04%
2018/02/02	1	21.40	0	0.00	21.40	1	8,838	0.01%
2018/02/01	105	21.56	2	21.60	21.45	103	8,966	1.15%	大買/鉅額交易
2018/01/31	0	0.00	23	21.65	21.70	-23	9,034	-0.25%
2018/01/30	11	21.43	7	21.49	21.35	4	8,911	0.04%
2018/01/29	0.1	21.60	0	0.00	21.70	0.1	8,862	0.00%
2018/01/26	4	22.00	25	21.72	21.40	-21	8,834	-0.24%
2018/01/25	9	21.42	120	21.21	21.80	-111	8,693	-1.28%	大賣/鉅額交易
2018/01/23	4	20.81	2	20.80	20.85	2	8,710	0.02%
2018/01/22	48	20.71	22	20.76	20.80	26	8,832	0.29%
2018/01/19	0	0.00	10	20.90	20.95	-10	8,918	-0.11%
2018/01/18	40	20.73	0	0.00	20.80	40	8,934	0.45%
2018/01/17	8	20.61	7	20.73	20.80	1	8,968	0.01%
2018/01/15	18	20.48	0	0.00	20.45	18	8,988	0.20%
2018/01/12	0	0.00	6	20.63	20.60	-6	9,018	-0.07%
2018/01/11	46	20.29	0	0.00	20.30	46	8,971	0.51%
2018/01/10	12	20.68	0	0.00	20.75	12	8,930	0.13%
2018/01/09	5	20.90	0	0.00	20.90	5	9,020	0.06%
2018/01/08	10	21.05	10	21.21	21.25	0	9,148	0.00%
2018/01/05	1	21.00	10	20.95	21.10	-9	9,232	-0.10%
2018/01/04	19	20.83	3	20.75	20.90	16	9,393	0.17%
2018/01/03	3	21.00	0	0.00	20.95	3	9,550	0.03%
2018/01/02	10	21.10	0	0.00	21.10	10	9,509	0.11%