燿華 (2367)-凱基-中山券商分點個股進出

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

燿華

(2367)

可現股當沖

股價
30.50
漲跌
▲0.55
漲幅
+1.84%
成交量
3,676張
產業
上市電子零組件類股
847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

燿華 (2367)籌碼相關－凱基-中山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-中山券商分點個股進出
凱基-中山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	0	0.00	3	30.47	30.50	-3	11,410	-0.03%
2024/11/20	1	30.10	0	0.00	29.95	1	11,470	0.01%
2024/11/19	10	30.45	1	30.50	30.25	9	11,549	0.08%
2024/11/18	13	29.92	6	30.25	29.90	7	11,705	0.06%
2024/11/15	10	30.80	0	0.00	30.50	10	11,798	0.08%
2024/11/14	2	30.25	7	30.25	30.20	-5	11,968	-0.04%
2024/11/13	0	30.75	0	30.75	30.65	0	12,125	0.00%
2024/11/12	2	30.53	0	0.00	30.40	2	12,554	0.02%
2024/11/11	0	31.45	0	0.00	31.25	0	12,753	0.00%
2024/11/08	1	31.40	11	32.25	31.35	-10	12,854	-0.08%
2024/11/07	2	31.60	6	31.88	31.90	-4	12,941	-0.03%
2024/11/06	1	30.60	0	0.00	30.90	1	13,034	0.01%
2024/11/05	0	30.75	0	0.00	30.60	0	13,267	0.00%
2024/11/04	2	30.38	0.5	30.48	30.60	1.5	13,874	0.01%
2024/11/01	2	29.90	0	0.00	30.95	2	14,091	0.01%
2024/10/30	2	30.65	0.3	30.52	30.30	1.7	14,239	0.01%
2024/10/28	1.1	31.26	1	31.05	31.00	0.1	14,533	0.00%
2024/10/25	1	31.95	0	0.00	31.35	1	14,662	0.01%
2024/10/24	7	32.18	0	0.00	31.75	7	15,178	0.05%
2024/10/23	1	33.30	0	0.00	32.70	1	15,431	0.01%
2024/10/22	8	32.47	8	33.16	33.00	0	15,524	0.00%
2024/10/21	3	31.80	1	31.85	32.15	2	15,624	0.01%
2024/10/18	12	31.22	0	0.00	30.60	12	15,710	0.08%
2024/10/17	0	0.00	1	32.30	32.45	-1	15,702	-0.01%
2024/10/16	6	31.96	0	0.00	32.00	6	15,869	0.04%
2024/10/15	7	32.39	1	32.95	32.20	6	16,097	0.04%
2024/10/14	2	32.28	0	0.00	32.50	2	16,380	0.01%
2024/10/11	4	32.30	3	32.38	32.00	1	16,773	0.01%
2024/10/09	8	32.53	24	33.00	32.25	-16	17,407	-0.09%
2024/10/08	1	33.65	3	33.75	33.60	-2	18,515	-0.01%
2024/10/07	1	33.90	0	0.00	33.95	1	22,151	0.00%
2024/10/04	4	33.00	2.6	33.15	32.95	1.4	24,175	0.01%
2024/09/30	0	0.00	2	33.98	34.50	-2	26,489	-0.01%
2024/09/27	1	34.55	0.8	34.27	34.35	0.2	27,752	0.00%
2024/09/26	10.6	35.29	1	35.70	34.50	9.6	27,874	0.03%
2024/09/25	6	34.68	20	34.79	34.90	-14	28,180	-0.05%
2024/09/24	43	33.38	32	33.48	33.45	11	28,536	0.04%
2024/09/23	13	33.75	21	33.77	33.75	-8	28,693	-0.03%
2024/09/20	2	33.85	1	34.05	33.85	1	28,825	0.00%
2024/09/19	0	0.00	1	33.35	33.35	-1	29,084	0.00%
2024/09/18	1	33.10	0	0.00	33.10	1	29,244	0.00%
2024/09/16	5	33.97	0.2	34.10	34.15	4.8	29,315	0.02%
2024/09/13	2	33.70	2	33.80	33.85	0	29,617	0.00%
2024/09/12	3	32.92	5	32.94	33.55	-2	29,797	-0.01%
2024/09/11	2	32.30	1	32.65	32.05	1	29,902	0.00%
2024/09/10	24	33.69	50.2	32.99	32.70	-26.2	30,050	-0.09%
2024/09/09	0	0.00	1.2	33.10	34.20	-1.2	30,521	0.00%
2024/09/06	0	0.00	2.5	33.94	33.75	-2.5	31,476	-0.01%
2024/09/05	17.2	34.40	3	34.07	33.70	14.2	32,701	0.04%
2024/09/04	39	34.87	53	35.40	34.90	-14	33,299	-0.04%
2024/09/03	13	38.12	7	38.45	37.20	6	33,866	0.02%
2024/09/02	38	37.91	4	38.03	37.70	34	34,796	0.10%
2024/08/30	58	38.82	60.5	39.10	38.40	-2.5	34,909	-0.01%
2024/08/29	65	38.25	34.1	37.93	38.55	30.9	34,854	0.09%
2024/08/28	16.2	36.82	17	37.18	36.60	-0.8	34,285	0.00%
2024/08/27	9	35.54	7	35.72	36.00	2	34,841	0.01%
2024/08/26	1.1	35.02	7.1	35.09	34.65	-6	35,114	-0.02%
2024/08/23	2	34.20	3	34.27	34.60	-1	35,763	0.00%
2024/08/22	1	34.60	0.1	34.45	34.45	0.9	36,337	0.00%
2024/08/21	20	34.80	21	34.57	34.55	-1	37,060	0.00%
2024/08/20	3.2	35.39	2.2	35.43	35.10	1	38,260	0.00%
2024/08/19	1	35.15	2	35.63	35.70	-1	39,443	0.00%
2024/08/16	5	35.40	1	35.60	35.30	4	41,038	0.01%
2024/08/15	0	0.00	2.1	35.35	35.40	-2.1	43,992	0.00%
2024/08/14	30	35.38	19	35.07	35.10	11	46,054	0.02%
2024/08/13	1	34.80	43.2	34.43	34.70	-42.2	49,015	-0.09%
2024/08/12	2	33.30	52	33.37	33.50	-50	50,907	-0.10%
2024/08/09	1	32.85	2	32.98	32.50	-1	54,844	0.00%
2024/08/08	1	32.00	4	32.41	32.25	-3	57,856	-0.01%
2024/08/07	43	32.67	1	32.70	32.85	42	59,889	0.07%
2024/08/06	39	28.46	44	29.66	30.25	-5	61,017	-0.01%
2024/08/05	37	33.45	33	31.51	31.50	4	62,639	0.01%
2024/08/02	46.1	35.16	33	35.00	35.00	13.1	64,621	0.02%
2024/08/01	5.1	36.17	9.6	36.44	36.50	-4.5	64,941	-0.01%
2024/07/31	2	35.23	5	35.19	35.40	-3	65,654	0.00%
2024/07/30	3.1	34.47	23	34.40	35.10	-19.9	65,931	-0.03%
2024/07/29	41.2	36.17	55	34.49	34.25	-13.8	66,054	-0.02%
2024/07/26	4	36.29	8.2	36.35	36.80	-4.2	65,705	-0.01%
2024/07/23	18.1	35.04	42.1	35.21	35.45	-24	65,553	-0.04%
2024/07/22	51	34.43	34	34.46	34.30	17	65,556	0.03%
2024/07/19	24.1	35.82	9	35.79	35.30	15.1	65,391	0.02%
2024/07/18	42	36.02	93	36.21	36.10	-51	65,444	-0.08%
2024/07/17	5.2	37.17	23	37.12	37.20	-17.8	65,469	-0.03%
2024/07/16	42.1	37.22	8.6	37.25	36.90	33.5	65,684	0.05%
2024/07/15	11.4	37.66	3.2	37.29	37.25	8.2	65,990	0.01%
2024/07/12	10	38.33	3.2	38.42	38.10	6.8	66,626	0.01%
2024/07/11	5	38.78	24	39.02	38.85	-19	67,029	-0.03%
2024/07/10	133.5	38.72	15.1	38.85	38.45	118.4	67,210	0.18%	大買/鉅額交易
2024/07/09	193.1	41.84	99	42.75	39.90	94.1	67,420	0.14%	大買/
2024/07/08	19	40.36	303.6	40.81	42.50	-284.6	66,218	-0.43%	大賣/鉅額交易
2024/07/05	96.4	38.78	306	39.42	38.65	-209.6	64,360	-0.33%	大賣/鉅額交易
2024/07/04	65	37.74	7	37.67	37.70	58	62,828	0.09%
2024/07/03	97	38.10	25.5	37.78	37.30	71.5	62,777	0.11%
2024/07/01	7	36.81	6	36.90	36.15	1	61,718	0.00%
2024/06/28	10	36.66	12	36.58	36.90	-2	61,573	0.00%
2024/06/27	3	35.50	7	35.68	35.35	-4	61,365	-0.01%
2024/06/26	53	35.67	2	36.03	35.60	51	61,886	0.08%
2024/06/25	39	35.13	74	34.98	35.30	-35	62,413	-0.06%
2024/06/24	3	35.83	4	35.96	35.70	-1	62,809	0.00%
2024/06/21	6	35.82	4	35.93	35.80	2	63,533	0.00%
2024/06/20	55	36.40	19	36.26	36.20	36	64,829	0.06%
2024/06/19	7	35.86	7	36.10	35.50	0	65,576	0.00%
2024/06/18	7	35.86	11.2	36.09	35.85	-4.2	66,286	-0.01%
2024/06/17	7	35.92	14.3	36.07	35.85	-7.3	66,813	-0.01%
2024/06/14	26	36.44	11	37.56	36.00	15	67,651	0.02%
2024/06/13	50	37.92	165	37.33	37.20	-115	67,765	-0.17%	大賣/鉅額交易
2024/06/12	269	37.63	82	37.74	37.75	187	67,081	0.28%	大買/鉅額交易
2024/06/11	38	35.62	102	35.82	35.70	-64	66,234	-0.10%	大賣/
2024/06/07	27	37.23	105	37.42	36.95	-78	66,030	-0.12%	大賣/
2024/06/06	135	37.47	69	37.46	37.50	66	66,834	0.10%	大買/
2024/06/05	18	36.89	10	36.81	36.85	8	66,805	0.01%
2024/06/04	18	37.10	12	37.39	36.65	6	67,651	0.01%
2024/06/03	117	36.80	117	36.93	37.00	0	68,545	0.00%	大買/大賣/
2024/05/31	28.5	36.81	109	37.15	36.65	-80.5	70,450	-0.11%	大賣/
2024/05/30	15	36.17	13	35.92	35.50	2	71,294	0.00%
2024/05/29	139	36.65	14	36.53	36.30	125	72,381	0.17%	大買/鉅額交易
2024/05/28	50	36.83	64	36.71	36.55	-14	72,279	-0.02%
2024/05/27	16	37.31	8	37.31	37.25	8	71,839	0.01%
2024/05/24	63	38.06	8	37.77	37.35	55	71,246	0.08%
2024/05/23	26	38.85	12	39.06	38.25	14	70,255	0.02%
2024/05/22	64.2	39.04	13	38.55	38.20	51.2	69,132	0.07%
2024/05/21	241	39.45	68	39.30	39.15	173	68,215	0.25%	大買/鉅額交易
2024/05/20	122	38.49	73	38.94	38.00	49	65,230	0.08%	大買/
2024/05/17	275	37.45	266.1	38.27	38.40	8.9	63,520	0.01%	大買/大賣/
2024/05/16	26	35.47	67	35.82	35.95	-41	60,227	-0.07%
2024/05/15	55	34.82	116.5	34.92	35.00	-61.5	58,488	-0.11%	大賣/
2024/05/14	65	31.01	158.9	31.78	33.00	-93.8	54,513	-0.17%	大賣/
2024/05/13	313	30.25	148	30.25	30.00	165	51,339	0.32%	大買/大賣/鉅額交易
2024/05/10	204	28.86	176	29.69	29.80	28	49,115	0.06%	大買/大賣/
2024/05/09	41.4	29.88	82	29.59	28.70	-40.6	47,714	-0.09%
2024/05/08	9	29.43	202	29.34	30.05	-193	45,456	-0.42%	大賣/鉅額交易
2024/05/07	103	27.52	36	27.28	27.35	67	43,240	0.16%	大買/
2024/05/06	24	27.78	33	27.78	27.70	-9	42,760	-0.02%
2024/05/03	0	0.00	14.3	26.97	26.90	-14.3	41,768	-0.03%
2024/05/02	2.3	25.93	4	25.75	26.30	-1.7	41,388	0.00%
2024/04/30	12	26.17	2	26.65	26.20	10	41,094	0.02%
2024/04/29	10	26.21	2	26.30	26.20	8	40,895	0.02%
2024/04/26	2	26.25	1	26.55	26.15	1	40,733	0.00%
2024/04/25	31	26.20	2	26.20	26.00	29	40,520	0.07%
2024/04/24	9	26.46	1	27.05	26.55	8	40,370	0.02%
2024/04/23	4	25.95	0	0.00	26.00	4	40,107	0.01%
2024/04/22	4	26.65	23	27.13	26.05	-19	39,786	-0.05%
2024/04/19	7	27.14	16	27.23	27.30	-9	39,362	-0.02%
2024/04/18	14	28.66	6	28.53	28.00	8	38,768	0.02%
2024/04/17	13	28.10	4	27.53	28.15	9	37,813	0.02%
2024/04/16	9.1	26.91	21	26.61	26.40	-12	36,987	-0.03%
2024/04/15	85.2	28.37	36	28.35	28.20	49.2	36,113	0.14%
2024/04/12	51	29.09	65.1	28.74	29.20	-14.1	34,654	-0.04%
2024/04/11	2	26.40	37	26.36	26.70	-35	32,179	-0.11%
2024/04/10	9	26.53	4	26.98	26.30	5	32,044	0.02%
2024/04/09	14	26.78	3.2	26.78	26.60	10.8	31,655	0.03%
2024/04/08	6	26.46	9.1	26.45	26.70	-3.1	31,151	-0.01%
2024/04/03	8	26.23	15	26.18	26.05	-7	30,870	-0.02%
2024/04/02	12	26.59	289.5	26.76	26.35	-277.5	30,721	-0.90%	大賣/鉅額交易
2024/04/01	6	26.88	15	27.05	26.85	-9	30,286	-0.03%
2024/03/29	10	26.99	15.7	26.91	26.65	-5.7	29,881	-0.02%
2024/03/28	12	26.91	13.1	27.15	26.65	-1.1	29,151	0.00%
2024/03/27	59.3	26.84	91.3	26.86	26.65	-32	28,480	-0.11%
2024/03/26	35.3	26.48	32	26.94	26.75	3.3	27,767	0.01%
2024/03/25	64	27.13	67.6	27.63	27.55	-3.6	26,903	-0.01%
2024/03/22	47	26.80	89	26.97	27.15	-42	25,543	-0.16%
2024/03/21	92	26.39	34.2	26.58	26.30	57.8	24,550	0.24%
2024/03/20	9	26.05	11	25.93	25.70	-2	23,762	-0.01%
2024/03/19	72	26.47	41	26.21	26.15	31	23,273	0.13%
2024/03/18	41	24.36	41	24.90	25.85	0	22,308	0.00%
2024/03/15	110.2	24.31	117	24.29	24.00	-6.8	21,625	-0.03%	大買/大賣/
2024/03/14	77	24.45	33	24.60	24.45	44	21,437	0.21%
2024/03/13	264	24.98	14	25.07	25.10	250	21,169	1.18%	大買/鉅額交易
2024/03/12	91.1	26.03	39	26.25	25.60	52.1	21,050	0.25%
2024/03/11	29	25.77	18	25.79	25.90	11	19,966	0.06%
2024/03/08	49	25.12	31	24.98	24.30	18	19,221	0.09%
2024/03/07	136.4	26.74	107.3	26.28	25.80	29.1	19,211	0.15%	大買/大賣/
2024/03/06	45.1	26.17	94	26.51	26.65	-48.9	18,035	-0.27%
2024/03/05	67.1	23.76	65	23.83	24.30	2.1	15,677	0.01%
2024/03/04	7	23.46	60.6	23.69	23.90	-53.6	13,797	-0.39%
2024/03/01	16	21.91	25	21.85	21.75	-9	12,757	-0.07%
2024/02/29	5	21.13	7	21.14	21.30	-2	12,214	-0.02%
2024/02/27	7.1	20.99	2	20.65	20.75	5.1	12,143	0.04%
2024/02/26	0	0.00	26	21.28	21.15	-26	12,114	-0.21%
2024/02/23	6	20.81	17	20.87	20.75	-11	12,125	-0.09%
2024/02/22	19.3	21.04	10	21.20	21.25	9.3	12,947	0.07%
2024/02/21	13	20.62	7	20.66	20.65	6	12,323	0.05%
2024/02/20	20.1	20.84	21	20.83	20.95	-0.9	12,271	-0.01%
2024/02/19	2	20.20	7	20.26	20.15	-5	12,021	-0.04%
2024/02/16	22	20.26	21	20.09	20.60	1	11,932	0.01%
2024/02/15	0	0.00	2	18.60	19.00	-2	11,520	-0.02%
2024/02/02	3	18.93	0	0.00	18.80	3	11,437	0.03%
2024/02/01	10	19.00	0	0.00	18.95	10	11,450	0.09%
2024/01/31	0.9	19.00	0	0.00	19.00	0.9	11,516	0.01%
2024/01/29	0	0.00	5	19.25	19.30	-5	11,652	-0.04%
2024/01/24	14	19.49	5	19.45	19.35	9	12,072	0.07%
2024/01/23	0	0.00	1	19.35	19.55	-1	12,360	-0.01%
2024/01/22	5	19.15	0	0.00	19.15	5	12,348	0.04%
2024/01/18	0	0.00	10	18.70	18.65	-10	12,378	-0.08%
2024/01/17	1	18.90	0	0.00	18.85	1	12,420	0.01%
2024/01/12	10	19.15	0	0.00	19.00	10	12,593	0.08%
2024/01/11	0	0.00	1	19.30	19.40	-1	12,577	-0.01%
2024/01/10	1	18.95	0	0.00	18.90	1	12,618	0.01%
2024/01/04	3	19.47	13	19.46	19.40	-10	12,693	-0.08%
2024/01/03	6	19.95	0	0.00	19.90	6	12,702	0.05%
2024/01/02	0	0.00	4	20.25	20.10	-4	12,729	-0.03%
2023/12/29	6	19.99	5	20.00	20.00	1	12,756	0.01%
2023/12/28	1	20.15	0	0.00	20.00	1	12,821	0.01%
2023/12/27	6	20.05	100	20.10	20.15	-94	12,906	-0.73%
2023/12/26	0	0.00	2	20.10	20.05	-2	13,187	-0.02%
2023/12/22	1	20.10	0	0.00	20.05	1	13,376	0.01%
2023/12/21	4	20.34	1	20.25	20.25	3	13,501	0.02%
2023/12/20	41	20.27	3	20.15	20.35	38	13,775	0.28%
2023/12/19	1	20.20	3	20.12	20.10	-2	14,094	-0.01%
2023/12/18	2	20.35	15	20.25	20.30	-13	14,546	-0.09%
2023/12/15	3	20.75	22	20.76	20.70	-19	16,022	-0.12%
2023/12/14	37	21.45	15	21.48	21.35	22	16,646	0.13%
2023/12/13	1	21.05	32	21.12	21.05	-31	16,834	-0.18%
2023/12/12	0	0.00	1	21.05	21.05	-1	16,749	-0.01%
2023/12/11	6	21.23	0	0.00	21.00	6	16,634	0.04%
2023/12/08	43	21.45	27	21.66	21.35	16	16,474	0.10%
2023/12/07	25	21.86	27	21.60	21.55	-2	16,322	-0.01%
2023/12/06	28	22.29	15	22.12	22.05	13	15,753	0.08%
2023/12/05	19	22.23	38.5	22.78	22.50	-19.5	15,130	-0.13%
2023/12/04	32	22.12	67	22.80	22.75	-35	14,570	-0.24%
2023/12/01	84	21.79	71.3	21.81	22.20	12.7	13,353	0.10%
2023/11/30	3	20.60	0.1	20.70	20.70	2.9	12,389	0.02%
2023/11/29	4	20.94	22	21.00	20.70	-18	12,382	-0.15%
2023/11/28	7	20.81	68	20.64	21.00	-61	12,395	-0.49%
2023/11/27	5	20.33	13	20.32	20.20	-8	12,100	-0.07%
2023/11/24	3	20.50	5	20.30	20.25	-2	12,181	-0.02%
2023/11/22	15	20.46	14	20.30	20.55	1	11,833	0.01%
2023/11/21	140	20.80	41	20.93	20.20	99	11,513	0.86%	大買/
2023/11/20	6	19.59	180	19.54	19.70	-174	10,467	-1.66%	大賣/鉅額交易
2023/11/17	55	19.26	2	19.15	19.30	53	10,393	0.51%
2023/11/16	13	19.28	7	19.27	19.40	6	10,273	0.06%
2023/11/15	1	18.75	0	0.00	18.55	1	9,972	0.01%
2023/11/13	15	18.57	0	0.00	18.45	15	9,981	0.15%
2023/11/09	2	18.45	0	0.00	18.40	2	9,943	0.02%
2023/11/08	18.1	18.64	0	0.00	18.60	18.1	9,935	0.18%
2023/11/07	20	19.00	0	0.00	19.05	20	9,865	0.20%
2023/11/06	160	19.25	2	18.85	19.25	158	9,894	1.60%	大買/鉅額交易
2023/11/03	11	19.05	1	18.85	19.05	10	9,819	0.10%
2023/11/02	22	18.76	4	19.06	19.15	18	9,836	0.18%
2023/11/01	0.1	18.05	1	18.60	18.10	-0.9	9,591	-0.01%
2023/10/31	5	18.82	101	19.10	18.50	-96	9,534	-1.01%	大賣/
2023/10/30	100	18.60	0	0.00	18.45	100	9,253	1.08%
2023/10/27	2	18.40	0	0.00	18.40	2	9,239	0.02%
2023/10/26	3	18.45	20	18.60	18.55	-17	9,223	-0.18%
2023/10/25	13	18.70	1	18.70	18.70	12	9,200	0.13%
2023/10/24	10	18.60	1	18.45	18.70	9	9,162	0.10%
2023/10/20	1	17.65	19.6	17.56	17.70	-18.6	9,016	-0.21%
2023/10/19	1	17.80	0	0.00	17.90	1	8,994	0.01%
2023/10/18	10	17.83	6.3	17.71	18.00	3.7	8,985	0.04%
2023/10/17	16	18.26	13	18.45	18.10	3	8,896	0.03%
2023/10/16	0	0.00	5	18.60	18.30	-5	8,863	-0.06%
2023/10/12	0	0.00	1	18.55	18.60	-1	8,850	-0.01%
2023/10/11	10	18.28	0	0.00	18.20	10	8,844	0.11%
2023/10/06	30	18.81	0	0.00	18.70	30	8,864	0.34%
2023/10/05	5.6	18.94	1	19.10	18.85	4.6	8,848	0.05%
2023/10/04	1	18.70	41	18.68	18.75	-40	8,801	-0.45%
2023/10/03	16	19.54	33	19.30	19.05	-17	8,775	-0.19%
2023/10/02	0	0.00	15	19.86	19.95	-15	8,684	-0.17%
2023/09/28	3	19.12	9	19.10	18.95	-6	8,399	-0.07%
2023/09/27	20	19.17	6	19.11	19.10	14	8,314	0.17%
2023/09/26	18	19.44	11	19.36	19.25	7	8,185	0.09%
2023/09/25	35	19.65	2	19.65	19.55	33	8,026	0.41%
2023/09/22	76	20.30	26	20.17	20.10	50	7,691	0.65%
2023/09/21	32	20.36	26	20.38	20.15	6	7,290	0.08%
2023/09/20	37	20.38	21	20.17	20.70	16	6,749	0.24%
2023/09/19	12	20.33	45.3	20.84	21.15	-33.3	5,179	-0.64%
2023/09/18	20	19.29	49	19.25	19.25	-29	4,348	-0.67%
2023/09/15	8	18.06	11	18.28	18.05	-3	3,895	-0.08%
2023/09/13	0	0.00	5	17.85	17.90	-5	3,824	-0.13%
2023/09/12	3	17.77	0	0.00	17.80	3	3,801	0.08%
2023/09/08	0	0.00	15	17.80	17.80	-15	3,701	-0.41%
2023/09/07	11	17.97	1	18.00	18.00	10	3,690	0.27%
2023/09/06	6	18.27	1.3	18.27	18.20	4.7	3,654	0.13%
2023/09/05	7	18.11	12	18.33	18.10	-5	3,567	-0.14%
2023/09/04	0	0.00	40	18.30	18.20	-40	3,537	-1.13%
2023/09/01	25	18.22	22	18.12	18.10	3	3,443	0.09%
2023/08/31	22	18.28	32	17.95	18.25	-10	3,183	-0.31%
2023/08/30	1.2	17.73	110	17.71	17.65	-108.8	2,909	-3.74%	大賣/鉅額交易
2023/08/25	0	0.00	2	16.90	17.00	-2	2,776	-0.07%
2023/08/24	3	17.00	80	17.25	17.00	-77	2,771	-2.78%
2023/08/23	0	0.00	41	16.75	17.10	-41	2,736	-1.50%
2023/08/22	1	16.45	1	16.65	16.45	0	2,621	0.00%
2023/08/21	0	0.00	50	16.45	16.65	-50	2,670	-1.87%
2023/08/18	2	16.45	0	0.00	16.40	2	2,686	0.07%
2023/08/17	5	16.40	2	16.45	16.45	3	2,673	0.11%
2023/08/16	2	15.90	0	0.00	16.15	2	2,635	0.08%
2023/08/14	2	15.98	4	16.05	15.90	-2	2,642	-0.08%
2023/08/11	2	16.10	3	16.18	16.15	-1	2,643	-0.04%
2023/08/10	56	16.13	0	16.80	16.05	56	2,637	2.12%
2023/08/09	0	0.00	5	16.64	16.70	-5	2,560	-0.20%
2023/08/08	140.7	16.66	1	16.55	16.65	139.7	2,522	5.54%	大買/鉅額交易
2023/08/07	4	17.06	0	0.00	17.00	4	2,426	0.16%
2023/08/04	32	17.17	2	17.20	17.20	30	2,381	1.26%
2023/08/02	60	17.40	0	0.00	17.35	60	2,386	2.51%
2023/07/31	1	17.65	5	17.70	17.65	-4	2,373	-0.17%
2023/07/26	1	17.45	0	0.00	17.40	1	2,395	0.04%
2023/07/25	10	17.50	70	17.60	17.65	-60	2,394	-2.51%
2023/07/24	70	17.36	0	0.00	17.35	70	2,375	2.95%
2023/07/21	1	17.60	0	0.00	17.55	1	2,367	0.04%
2023/07/20	12	17.73	0	0.00	17.65	12	2,415	0.50%
2023/07/19	36	17.72	2	17.65	17.60	34	2,411	1.41%
2023/07/18	1	17.80	0	0.00	17.85	1	2,422	0.04%
2023/07/17	4	17.80	0	0.00	17.95	4	2,451	0.16%
2023/07/14	0	0.00	4	17.90	17.75	-4	2,439	-0.16%
2023/07/13	11	17.95	61	17.51	17.95	-50	2,436	-2.05%
2023/07/12	63	17.35	0	0.00	17.40	63	2,304	2.73%
2023/07/11	0	0.00	31	17.35	17.40	-31	2,336	-1.33%
2023/07/10	2	17.50	0	0.00	17.45	2	2,446	0.08%
2023/07/07	31	17.55	0	0.00	17.75	31	2,488	1.25%
2023/07/06	0	0.00	0.5	18.00	17.80	-0.5	2,458	-0.02%
2023/07/05	0	0.00	1	18.00	17.95	-1	2,446	-0.04%
2023/07/04	0	0.00	2	17.70	17.65	-2	2,430	-0.08%
2023/07/03	6	17.80	34	17.83	17.75	-28	2,444	-1.15%
2023/06/29	0	0.00	31	17.70	17.75	-31	2,465	-1.26%
2023/06/28	30	17.50	0	0.00	17.65	30	2,481	1.21%
2023/06/27	3	17.53	1	17.55	17.50	2	2,511	0.08%
2023/06/26	41	17.70	0	0.00	17.70	41	2,529	1.62%
2023/06/20	0	0.00	0.6	17.95	17.95	-0.6	2,597	-0.02%
2023/06/15	3	17.88	0	0.00	17.90	3	2,618	0.11%
2023/06/14	0	0.00	1	18.00	17.95	-1	2,609	-0.04%
2023/06/12	1.6	18.09	0	0.00	18.00	1.6	2,675	0.06%
2023/06/08	0	0.00	1	18.25	18.10	-1	2,736	-0.04%
2023/06/07	0	0.00	0	18.50	18.30	0	2,798	0.00%
2023/06/06	2	18.40	0	0.00	18.35	2	2,872	0.07%
2023/06/02	1	18.30	0.5	18.15	18.35	0.5	2,994	0.02%
2023/06/01	5	18.15	90	18.20	18.15	-85	3,027	-2.81%
2023/05/30	30	18.00	0	0.00	17.95	30	3,045	0.99%
2023/05/29	0	0.00	0.1	18.10	18.05	-0.1	3,075	0.00%
2023/05/26	30	18.00	10	17.95	17.90	20	3,091	0.65%
2023/05/24	0	0.00	1	18.10	18.10	-1	3,087	-0.03%
2023/05/17	10	18.03	0	0.00	17.90	10	3,464	0.29%
2023/05/16	0	0.00	30.1	17.80	17.90	-30.1	3,450	-0.87%
2023/05/15	1	17.45	0	0.00	17.55	1	3,475	0.03%
2023/05/11	32	17.45	0	0.00	17.35	32	3,633	0.88%
2023/05/10	2	17.63	0	0.00	17.70	2	3,884	0.05%
2023/05/08	1	17.85	0	0.00	17.85	1	3,889	0.03%
2023/05/04	1.4	17.68	8	17.70	17.85	-6.6	4,016	-0.17%
2023/04/28	0	0.00	2	18.00	17.95	-2	4,073	-0.05%
2023/04/27	0	0.00	11	17.85	17.95	-11	4,093	-0.27%
2023/04/26	1	17.80	0	0.00	17.90	1	4,102	0.02%
2023/04/25	1	17.65	0	0.00	17.70	1	4,107	0.02%
2023/04/24	1	17.85	0	0.00	17.95	1	4,081	0.02%
2023/04/21	3	17.97	0	0.00	18.00	3	4,102	0.07%
2023/04/20	1	18.20	0	0.00	18.15	1	4,129	0.02%
2023/04/17	13	18.65	0	0.00	18.70	13	4,227	0.31%
2023/04/14	1	18.60	0	0.00	18.60	1	4,226	0.02%
2023/04/13	3.1	19.03	2	19.05	18.60	1.1	4,175	0.03%
2023/04/12	0	0.00	1.5	19.30	19.40	-1.5	4,067	-0.04%
2023/04/11	0	0.00	5	19.08	19.15	-5	3,968	-0.13%
2023/04/06	0	19.00	0	0.00	19.05	0	3,974	0.00%
2023/03/31	0	0.00	15	19.05	19.00	-15	3,977	-0.38%
2023/03/29	1	19.05	0	0.00	18.95	1	3,985	0.03%
2023/03/28	0	0.00	10	18.88	18.90	-10	4,044	-0.25%
2023/03/27	0	0.00	1	19.00	18.95	-1	4,036	-0.02%
2023/03/24	13	18.59	1	18.85	18.85	12	4,076	0.29%
2023/03/23	0	18.50	0	0.00	18.40	0	4,028	0.00%
2023/03/22	0	0.00	20	18.45	18.40	-20	4,105	-0.49%
2023/03/21	1	18.25	0	0.00	18.30	1	4,158	0.02%
2023/03/20	5	18.10	0	0.00	18.10	5	4,276	0.12%
2023/03/17	0	0.00	4	17.80	17.90	-4	4,357	-0.09%
2023/03/16	1	17.80	0	0.00	17.65	1	4,422	0.02%
2023/03/15	10	18.10	2	18.20	18.05	8	4,651	0.17%
2023/03/14	15	18.26	0.4	18.30	18.05	14.6	4,915	0.30%
2023/03/13	6	18.36	0	0.00	18.45	6	5,110	0.12%
2023/03/10	3	18.50	18	18.60	18.50	-15	5,249	-0.29%
2023/03/09	3	19.10	4	19.33	19.00	-1	5,465	-0.02%
2023/03/08	3	19.22	0	0.00	19.15	3	5,707	0.05%
2023/03/07	1	19.00	0	0.00	19.00	1	5,695	0.02%
2023/03/06	8	18.85	0	0.00	18.80	8	5,711	0.14%
2023/03/02	1.1	18.75	0	0.00	18.75	1.1	5,893	0.02%
2023/03/01	0	0.00	1	18.95	18.80	-1	6,141	-0.02%
2023/02/24	1	18.75	0	0.00	18.75	1	6,298	0.02%
2023/02/22	0	0.00	2	18.85	18.90	-2	6,567	-0.03%
2023/02/21	5	19.07	1	19.20	19.00	4	6,676	0.06%
2023/02/20	8	19.19	10	19.06	19.30	-2	6,915	-0.03%
2023/02/16	2	18.70	0	0.00	18.65	2	7,471	0.03%
2023/02/15	0	0.00	2	18.50	18.55	-2	7,700	-0.03%
2023/02/14	0	0.00	2	18.25	18.30	-2	7,803	-0.03%
2023/02/13	0.2	18.10	0	0.00	18.10	0.2	8,018	0.00%
2023/02/10	1	18.20	0	0.00	18.20	1	8,248	0.01%
2023/02/09	1	18.80	0	0.00	18.60	1	8,429	0.01%
2023/02/08	0.2	19.05	15	19.08	19.00	-14.8	8,549	-0.17%
2023/02/06	0	0.00	1	18.60	18.45	-1	8,709	-0.01%
2023/02/03	0	0.00	2	18.75	18.65	-2	8,865	-0.02%
2023/02/01	1	18.30	0	0.00	18.30	1	9,088	0.01%
2023/01/31	0	0.00	7	18.18	18.25	-7	9,270	-0.08%
2023/01/30	0	0.00	103	17.90	18.00	-103	9,429	-1.09%	大賣/鉅額交易
2023/01/16	30	17.50	1	17.45	17.40	29	9,761	0.30%
2023/01/13	61	17.65	0	0.00	17.50	61	9,893	0.62%
2023/01/11	10	17.85	2	17.90	17.85	8	10,094	0.08%
2023/01/10	5	18.10	0	0.00	17.95	5	10,189	0.05%
2023/01/09	12	18.40	2	18.23	18.35	10	10,326	0.10%
2023/01/06	0	0.00	10	17.95	18.00	-10	10,369	-0.10%
2023/01/05	10	17.75	0	0.00	17.80	10	10,682	0.09%
2023/01/04	0	0.00	30	17.80	17.75	-30	10,856	-0.28%
2022/12/30	32	17.35	0	0.00	17.25	32	11,301	0.28%
2022/12/28	1	17.50	0	0.00	17.45	1	11,912	0.01%
2022/12/27	0	0.00	3	17.75	17.80	-3	12,210	-0.02%
2022/12/26	1	17.65	0	0.00	17.60	1	12,545	0.01%
2022/12/23	2	17.33	0	0.00	17.50	2	12,833	0.02%
2022/12/21	21	17.55	0	0.00	17.50	21	13,734	0.15%
2022/12/20	0	0.00	10	17.55	17.55	-10	14,284	-0.07%
2022/12/16	8	18.09	0	0.00	18.00	8	15,662	0.05%
2022/12/15	2	18.50	0	0.00	18.55	2	15,966	0.01%
2022/12/14	0	0.00	0	18.35	18.35	0	16,302	0.00%
2022/12/13	1	18.55	1	18.50	18.35	0	16,741	0.00%
2022/12/12	1	18.60	0	0.00	18.55	1	16,961	0.01%
2022/12/08	2	19.20	0	0.00	19.45	2	18,094	0.01%
2022/12/07	2	19.50	2	19.65	19.35	0	18,690	0.00%
2022/12/06	8	19.83	14	19.98	19.75	-6	19,013	-0.03%
2022/12/05	0	0.00	0.2	19.75	19.75	-0.2	19,472	0.00%
2022/12/02	0	0.00	4	19.35	19.40	-4	19,877	-0.02%
2022/12/01	25	19.34	11	19.38	19.30	14	20,346	0.07%
2022/11/30	10	19.40	2	19.15	19.40	8	20,788	0.04%
2022/11/29	1	18.75	51	18.70	18.90	-50	21,370	-0.23%
2022/11/28	1	18.55	0	0.00	18.65	1	22,888	0.00%
2022/11/25	2	18.88	0	0.00	18.65	2	23,755	0.01%
2022/11/24	12	18.94	0	0.00	18.95	12	24,473	0.05%
2022/11/23	12	19.00	3	19.07	19.05	9	25,316	0.04%
2022/11/22	26	18.72	4	18.30	18.80	22	25,868	0.09%
2022/11/18	20	18.70	13	18.91	18.65	7	27,777	0.03%
2022/11/17	33	18.65	6	18.65	18.65	27	27,867	0.10%
2022/11/16	16	18.62	3	18.58	18.55	13	28,145	0.05%
2022/11/15	31	19.33	21	19.20	19.10	10	28,690	0.03%
2022/11/14	9	18.77	26	18.60	18.75	-17	29,387	-0.06%
2022/11/11	16.1	18.69	11	18.82	18.40	5.1	29,473	0.02%
2022/11/10	4	18.58	0	0.00	18.45	4	29,399	0.01%
2022/11/09	8	18.90	3	18.93	18.90	5	29,751	0.02%
2022/11/08	0	0.00	1	18.65	18.65	-1	30,093	0.00%
2022/11/07	10	18.60	10	18.75	18.75	0	30,538	0.00%
2022/11/04	8	18.68	0	18.55	18.85	8	31,133	0.03%
2022/11/03	0	0.00	3	18.37	18.50	-3	31,320	-0.01%
2022/11/02	5	18.33	5	18.21	18.25	0	31,238	0.00%
2022/11/01	4	17.80	1	18.00	18.00	3	31,051	0.01%
2022/10/31	2	17.55	76	17.69	17.50	-74	30,890	-0.24%
2022/10/28	84	17.03	22	16.91	16.90	62	30,703	0.20%
2022/10/27	1	17.70	60	17.50	17.55	-59	30,528	-0.19%
2022/10/26	60	17.18	7	17.70	17.10	53	30,304	0.17%
2022/10/25	0	0.00	6	17.61	17.65	-6	30,108	-0.02%
2022/10/24	0	0.00	0.2	18.40	18.00	-0.2	29,892	0.00%
2022/10/21	1	17.95	0	0.00	17.70	1	29,714	0.00%
2022/10/20	0	0.00	2	17.73	17.80	-2	29,568	-0.01%
2022/10/19	11	18.44	10	18.20	18.10	1	29,439	0.00%
2022/10/17	20	18.05	21	18.20	18.25	-1	29,212	0.00%
2022/10/14	1.1	18.99	2	18.70	18.60	-1	29,029	0.00%
2022/10/13	10	19.00	125	17.85	18.00	-115	28,914	-0.40%	大賣/鉅額交易
2022/10/12	4	19.01	6	19.20	19.25	-2	28,571	-0.01%
2022/10/11	2	18.73	2	18.88	18.90	0	28,444	0.00%
2022/10/07	0	0.00	1	19.45	19.55	-1	28,126	0.00%
2022/10/06	10	19.40	15	19.37	19.40	-5	28,002	-0.02%
2022/10/05	28	19.88	28	19.50	19.30	0	27,908	0.00%
2022/10/04	21	19.55	13	19.68	19.70	8	27,445	0.03%
2022/10/03	19	19.13	12	19.18	19.20	7	27,149	0.03%
2022/09/30	20	19.06	11	19.56	19.55	9	26,887	0.03%
2022/09/29	51	19.85	58	19.87	19.65	-7	26,673	-0.03%
2022/09/28	35	20.16	30	19.45	19.40	5	26,333	0.02%
2022/09/27	26	21.06	60	21.17	20.90	-34	25,770	-0.13%
2022/09/26	54.1	21.57	21	21.11	20.90	33.1	25,216	0.13%
2022/09/23	46	22.76	21	22.43	22.25	25	24,404	0.10%
2022/09/22	12	23.18	14	23.26	23.35	-2	23,815	-0.01%
2022/09/21	38	23.26	23	23.20	23.15	15	23,462	0.06%
2022/09/20	15	23.58	28	23.75	23.55	-13	23,105	-0.06%
2022/09/19	11	23.08	9	22.90	22.85	2	22,601	0.01%
2022/09/16	15	23.50	13	23.17	23.15	2	22,338	0.01%
2022/09/15	59	23.91	45	23.84	23.65	14	21,926	0.06%
2022/09/14	25	23.17	54	23.49	23.60	-29	21,045	-0.14%
2022/09/13	26	23.44	68	23.50	23.30	-42	20,441	-0.21%
2022/09/12	59	23.49	29	23.42	23.30	30	19,850	0.15%
2022/09/08	31	23.64	41.3	23.74	23.75	-10.3	19,123	-0.05%
2022/09/07	34	23.34	41	23.43	23.80	-7	18,514	-0.04%
2022/09/06	21	23.41	57	23.37	23.55	-36	17,944	-0.20%
2022/09/05	68	23.97	34	23.47	23.45	34	17,236	0.20%
2022/09/02	80	23.84	94.9	23.96	23.75	-14.9	16,382	-0.09%
2022/09/01	32	23.15	16	23.36	23.15	16	14,923	0.11%
2022/08/31	30	22.85	43.6	23.16	23.20	-13.6	14,082	-0.10%
2022/08/30	53	22.43	49	22.90	23.00	4	13,202	0.03%
2022/08/29	40	22.34	59	22.36	22.60	-19	12,221	-0.16%
2022/08/26	216	22.09	131.1	22.24	22.15	84.9	11,398	0.74%	大買/大賣/
2022/08/25	6	21.68	6	21.58	21.25	0	9,735	0.00%
2022/08/24	3	21.32	15	21.42	21.40	-12	9,201	-0.13%
2022/08/23	16	21.10	31	21.39	21.35	-15	8,854	-0.17%
2022/08/22	50	21.63	90.1	21.65	21.15	-40.1	8,438	-0.48%
2022/08/19	43	21.38	134	21.34	21.60	-91	7,563	-1.20%	大賣/
2022/08/18	55	19.71	52.3	19.92	20.00	2.7	6,203	0.04%
2022/08/17	33	19.68	27	19.90	19.65	6	5,960	0.10%
2022/08/16	60	19.93	15.9	19.87	20.10	44.1	5,759	0.77%
2022/08/15	17	20.44	35	20.42	20.15	-18	5,241	-0.34%
2022/08/12	15	19.89	31	20.00	19.90	-16	4,666	-0.34%
2022/08/11	33	19.18	136.1	19.29	19.05	-103.1	3,961	-2.60%	大賣/鉅額交易
2022/08/10	17	18.48	171	18.63	18.90	-154	3,109	-4.95%	大賣/鉅額交易
2022/08/09	2	17.45	21	17.25	17.20	-19	2,725	-0.70%
2022/08/08	0	0.00	31	17.20	17.10	-31	2,647	-1.17%
2022/08/05	0	0.00	30	16.70	16.90	-30	2,532	-1.18%
2022/08/04	31	16.44	0	0.00	16.25	31	2,537	1.22%
2022/08/03	30	16.80	1	16.95	16.80	29	2,507	1.16%
2022/08/02	0	0.00	3	16.95	16.95	-3	2,505	-0.12%
2022/08/01	0	0.00	33	17.15	17.10	-33	2,496	-1.32%
2022/07/29	0	0.00	35	16.96	17.00	-35	2,486	-1.41%
2022/07/28	0	0.00	3	16.85	16.80	-3	2,478	-0.12%
2022/07/27	0	0.00	2	16.70	16.95	-2	2,475	-0.08%
2022/07/26	30	16.80	0	0.00	16.65	30	2,472	1.21%
2022/07/25	0	0.00	2	17.05	17.00	-2	2,481	-0.08%
2022/07/22	30	17.00	0	0.00	17.00	30	2,514	1.19%
2022/07/21	13	17.00	14	17.25	17.20	-1	2,512	-0.04%
2022/07/20	30	17.20	0	0.00	17.00	30	2,495	1.20%
2022/07/19	0	0.00	30.5	17.32	17.30	-30.5	2,439	-1.25%
2022/07/18	0	0.00	40	17.08	17.20	-40	2,412	-1.66%
2022/07/15	0	0.00	0.3	16.70	16.60	-0.3	2,336	-0.01%
2022/07/13	14	16.53	40	16.80	16.50	-26	2,307	-1.13%
2022/07/12	32	16.20	1	16.40	16.15	31	2,237	1.39%
2022/07/08	9	16.91	2	16.85	16.85	7	2,189	0.32%
2022/07/07	0	0.00	63.5	16.34	16.60	-63.5	2,087	-3.04%
2022/07/06	30	15.50	4	15.60	15.10	26	2,000	1.30%
2022/07/05	10	16.18	30	16.20	16.10	-20	1,981	-1.01%
2022/07/04	1	15.55	0	0.00	15.80	1	1,963	0.05%
2022/07/01	60	15.98	0	0.00	15.55	60	1,958	3.06%
2022/06/30	110	17.03	0	0.00	16.75	110	1,907	5.77%	大買/鉅額交易
2022/06/29	40	17.61	10	17.90	17.75	30	1,859	1.61%
2022/06/27	100	17.75	100	17.75	17.65	0	1,831	0.00%
2022/06/24	0	0.00	61	17.85	17.45	-61	1,807	-3.37%
2022/06/23	61	17.20	0	0.00	17.20	61	1,767	3.45%
2022/06/22	1	18.10	3	17.77	17.60	-2	1,738	-0.12%
2022/06/21	2	17.95	62	18.08	18.10	-60	1,707	-3.51%
2022/06/20	30	17.30	0	0.00	16.90	30	1,640	1.83%
2022/06/17	31	17.30	2	17.55	17.65	29	1,630	1.78%
2022/06/16	0.1	17.50	0	0.00	17.35	0.1	1,617	0.00%
2022/06/15	0	0.00	14	18.23	17.90	-14	1,578	-0.89%
2022/06/14	0	0.00	1	17.40	17.50	-1	1,523	-0.07%
2022/06/13	3	17.80	4	18.13	17.70	-1	1,507	-0.07%
2022/06/10	5	18.23	112	17.93	18.40	-107	1,457	-7.34%	大賣/鉅額交易
2022/06/09	2	17.73	2	17.35	17.70	0	1,309	0.00%
2022/06/08	0	0.00	15	17.01	16.85	-15	1,193	-1.26%
2022/06/06	2	16.55	1	16.70	16.70	1	1,224	0.08%
2022/06/01	0	0.00	2	17.10	16.90	-2	1,287	-0.16%
2022/05/30	0	0.00	6	16.90	16.90	-6	1,299	-0.46%
2022/05/24	1	16.30	0	0.00	16.25	1	1,361	0.07%
2022/05/19	5	16.30	0	0.00	16.35	5	1,409	0.35%
2022/05/17	0	0.00	34	16.31	16.45	-34	1,649	-2.06%
2022/05/12	50	15.72	0	0.00	15.55	50	1,670	2.99%
2022/05/11	10	16.10	0	0.00	16.05	10	1,659	0.60%
2022/05/09	4	16.05	0	0.00	16.05	4	1,683	0.24%
2022/05/06	0	0.00	2	16.50	16.50	-2	1,688	-0.12%
2022/05/04	0	0.00	0	16.60	16.65	0	1,734	0.00%
2022/05/03	2	16.50	0	0.00	16.55	2	1,752	0.11%
2022/04/25	3	16.67	0	0.00	16.65	3	1,751	0.17%
2022/04/18	6	16.98	0	0.00	16.85	6	1,877	0.32%
2022/04/15	11	17.15	0	0.00	17.15	11	1,895	0.58%
2022/04/06	30	17.60	1	17.55	17.50	29	2,587	1.12%
2022/03/31	30	17.80	0	0.00	17.80	30	2,727	1.10%
2022/03/30	0	0.00	4	18.35	18.00	-4	2,914	-0.14%
2022/03/29	30	17.90	0	0.00	17.90	30	3,154	0.95%
2022/03/28	0	0.00	1	17.95	18.00	-1	3,300	-0.03%
2022/03/24	0	0.00	1	18.05	18.10	-1	3,320	-0.03%
2022/03/21	0	0.00	40	17.90	17.80	-40	3,353	-1.19%
2022/03/14	10	17.70	0	0.00	17.70	10	3,580	0.28%
2022/03/11	0	0.00	30	17.80	17.80	-30	3,618	-0.83%
2022/03/10	0	0.00	0.2	17.90	17.80	-0.2	3,647	-0.01%
2022/03/08	31	17.22	0	0.00	17.20	31	3,767	0.82%
2022/03/07	51	17.70	0	0.00	17.75	51	3,789	1.35%
2022/03/03	1	18.50	1	18.60	18.50	0	4,100	0.00%
2022/03/02	0	0.00	2	18.43	18.50	-2	4,208	-0.05%
2022/03/01	0	0.00	11	18.50	18.50	-11	4,272	-0.26%
2022/02/25	1	18.15	0	0.00	18.00	1	4,423	0.02%
2022/02/24	12	18.25	5	18.00	17.95	7	4,559	0.15%
2022/02/23	3	18.55	0	0.00	18.60	3	4,662	0.06%
2022/02/22	10	18.50	0	0.00	18.45	10	4,899	0.20%
2022/02/21	1	18.75	0	0.00	18.85	1	5,212	0.02%
2022/02/18	23	19.01	5	19.08	18.95	18	6,402	0.28%
2022/02/17	3	19.20	1	19.30	19.30	2	6,845	0.03%
2022/02/16	0	0.00	30	18.70	18.90	-30	6,925	-0.43%
2022/02/15	1	18.50	1	18.45	18.30	0	6,967	0.00%
2022/02/14	30	18.30	10	18.20	18.40	20	7,018	0.28%
2022/02/09	0	0.00	101	18.75	18.90	-101	7,010	-1.44%	大賣/鉅額交易
2022/02/07	5	18.20	0	0.00	18.20	5	7,003	0.07%
2022/01/25	10	17.85	8	17.70	17.70	2	6,986	0.03%
2022/01/24	61	17.70	0	0.00	17.90	61	6,997	0.87%
2022/01/14	5	18.50	0	0.00	18.45	5	6,945	0.07%
2022/01/12	1	18.65	0	0.00	18.75	1	6,940	0.01%
2022/01/11	2	18.85	0	0.00	18.85	2	6,964	0.03%
2022/01/10	10.9	19.10	0	0.00	19.00	10.9	6,920	0.16%
2022/01/07	3	19.17	10	19.29	19.15	-7	6,910	-0.10%
2022/01/06	15	19.76	12	20.00	19.75	3	6,838	0.04%
2022/01/05	28	21.14	13	20.95	20.25	15	6,765	0.22%
2022/01/04	1.1	20.15	0	0.00	20.15	1.1	6,471	0.02%
2022/01/03	0	0.00	5	20.25	20.10	-5	6,423	-0.08%
2021/12/30	1	20.05	6	20.20	20.10	-5	6,380	-0.08%
2021/12/29	11	20.16	2	20.20	20.15	9	6,342	0.14%
2021/12/28	2	20.08	6	20.08	19.95	-4	6,272	-0.06%
2021/12/27	3	20.05	4.4	20.21	20.05	-1.4	6,242	-0.02%
2021/12/24	10	20.08	5	20.22	20.25	5	6,192	0.08%
2021/12/23	2	20.23	51	20.03	20.20	-49	6,008	-0.82%
2021/12/22	0	0.00	8	19.67	19.65	-8	5,758	-0.14%
2021/12/16	1	18.75	0	0.00	18.75	1	5,646	0.02%
2021/12/15	1	18.55	0	0.00	18.65	1	5,628	0.02%
2021/12/14	1	18.75	0	0.00	18.45	1	5,628	0.02%
2021/12/13	3	18.80	0	0.00	18.85	3	5,585	0.05%
2021/12/10	1	18.95	0	0.00	19.00	1	5,569	0.02%
2021/12/09	3	19.10	16	19.33	19.35	-13	5,530	-0.24%
2021/12/08	0	0.00	6	18.70	18.65	-6	5,403	-0.11%
2021/12/07	2	18.55	0	0.00	18.55	2	5,403	0.04%
2021/12/06	5	18.55	0	0.00	18.50	5	5,365	0.09%
2021/12/03	10	18.60	5	18.55	18.50	5	5,370	0.09%
2021/11/30	3	19.10	2	19.05	18.75	1	5,254	0.02%
2021/11/29	16	18.33	4	18.41	18.65	12	5,054	0.24%
2021/11/26	18	19.00	2	19.45	18.80	16	4,985	0.32%
2021/11/25	26	19.63	6	19.63	19.55	20	4,902	0.41%
2021/11/24	3	19.77	3	20.02	19.70	0	4,936	0.00%
2021/11/23	7	20.49	9	20.36	20.10	-2	4,789	-0.04%
2021/11/22	19	20.34	5	20.45	20.20	14	4,671	0.30%
2021/11/19	12	20.71	12	20.82	20.80	0	4,573	0.00%
2021/11/18	18	21.61	9	22.45	21.25	9	4,448	0.20%
2021/11/17	73	22.59	31	22.51	22.25	42	4,181	1.00%
2021/11/16	3	21.60	68	21.59	21.65	-65	3,521	-1.85%
2021/11/15	11	19.04	37	19.14	19.70	-26	3,078	-0.84%
2021/11/12	3	17.90	0	0.00	17.95	3	2,850	0.11%
2021/11/04	5	18.55	0	0.00	18.30	5	3,026	0.17%
2021/11/02	0	0.00	2	18.40	18.20	-2	3,062	-0.07%
2021/11/01	0	0.00	1	18.45	18.45	-1	3,126	-0.03%
2021/10/29	0	0.00	25	18.20	18.10	-25	3,122	-0.80%
2021/10/27	0	0.00	3	18.10	18.10	-3	3,134	-0.10%
2021/10/20	1	17.80	0	0.00	17.70	1	3,351	0.03%
2021/10/19	1	17.55	37	17.75	17.80	-36	3,403	-1.06%
2021/10/15	0	0.00	1	16.95	16.90	-1	3,584	-0.03%
2021/10/13	11	16.50	0	0.00	16.50	11	3,721	0.30%
2021/10/12	37	16.99	0	0.00	17.00	37	3,835	0.96%
2021/10/08	2	17.50	0	0.00	17.45	2	3,910	0.05%
2021/10/04	20	16.93	3	17.63	16.75	17	5,378	0.32%
2021/10/01	2	17.85	0	0.00	17.55	2	5,451	0.04%
2021/09/28	10	18.25	0	0.00	18.25	10	5,527	0.18%
2021/09/24	0	0.00	1	18.25	18.30	-1	5,660	-0.02%
2021/09/23	32	17.74	0	0.00	17.75	32	5,733	0.56%
2021/09/22	6	18.00	0	0.00	18.00	6	5,811	0.10%
2021/09/16	35	18.30	0	0.00	18.30	35	6,031	0.58%
2021/09/15	16	18.26	0	0.00	18.40	16	6,177	0.26%
2021/09/14	31	18.60	0	0.00	18.55	31	6,561	0.47%
2021/09/10	30	18.80	0	0.00	18.80	30	6,704	0.45%
2021/09/09	2	19.15	0	0.00	19.10	2	6,764	0.03%
2021/09/08	7	18.96	0	0.00	18.95	7	6,831	0.10%
2021/09/06	1	19.50	2	19.50	19.25	-1	6,829	-0.01%
2021/09/03	3	20.05	0	0.00	20.00	3	6,810	0.04%
2021/09/01	4	20.18	0	0.00	20.10	4	6,866	0.06%
2021/08/30	1	19.90	85	19.90	19.85	-84	7,003	-1.20%
2021/08/27	4	19.65	0	0.00	19.35	4	6,956	0.06%
2021/08/25	0	0.00	1	19.60	19.35	-1	7,017	-0.01%
2021/08/24	1	19.60	23	19.30	19.40	-22	7,073	-0.31%
2021/08/23	7	18.84	0	0.00	18.80	7	7,005	0.10%
2021/08/20	5	18.47	1	18.85	18.90	4	6,967	0.06%
2021/08/19	20	18.15	0	0.00	18.05	20	6,468	0.31%
2021/08/18	52	17.70	2	18.10	18.60	50	6,466	0.77%
2021/08/17	2	18.60	0	0.00	18.10	2	6,466	0.03%
2021/08/16	10	18.35	0	0.00	18.60	10	6,445	0.16%
2021/08/13	57	19.41	3	19.60	19.10	54	6,376	0.85%
2021/08/12	0	0.00	20	20.15	20.25	-20	6,315	-0.32%
2021/08/11	11	19.98	0	0.00	20.00	11	6,357	0.17%
2021/08/10	10	20.35	0	0.00	20.35	10	6,408	0.16%
2021/08/09	10	20.55	5	20.67	20.55	5	6,518	0.08%
2021/08/06	13	20.85	0	0.00	20.80	13	6,614	0.20%
2021/08/05	20	21.36	0	0.00	21.15	20	6,740	0.30%
2021/08/04	1	20.95	0	0.00	20.95	1	6,984	0.01%
2021/07/30	10	20.80	30	21.10	20.80	-20	7,384	-0.27%
2021/07/29	10	21.15	0	0.00	21.20	10	7,416	0.13%
2021/07/28	20	20.90	3	20.80	21.00	17	7,439	0.23%
2021/07/27	36	21.33	10	21.30	21.20	26	7,491	0.35%
2021/07/26	0	0.00	20	21.70	21.55	-20	7,521	-0.27%
2021/07/23	31	21.20	2	21.05	21.25	29	7,574	0.38%
2021/07/22	0	0.00	6	21.30	20.95	-6	7,579	-0.08%
2021/07/21	0	0.00	1	21.45	20.95	-1	7,542	-0.01%
2021/07/20	11	21.81	1.2	21.67	21.65	9.8	7,507	0.13%
2021/07/19	5	22.29	0	0.00	22.35	5	7,457	0.07%
2021/07/16	3	22.27	2	22.40	22.60	1	7,580	0.01%
2021/07/15	2	22.20	3	22.20	22.10	-1	7,601	-0.01%
2021/07/14	25	22.50	5	22.72	22.25	20	7,788	0.26%
2021/07/13	44.2	23.87	67.5	23.96	23.20	-23.3	7,622	-0.31%
2021/07/12	0	0.00	6	22.89	23.00	-6	6,863	-0.09%
2021/07/09	2	22.23	5	22.29	22.30	-3	6,789	-0.04%
2021/07/08	2	22.45	13	22.47	22.55	-11	6,838	-0.16%
2021/07/07	2	21.80	0	0.00	21.80	2	6,793	0.03%
2021/07/02	6	21.98	3	21.65	21.90	3	6,895	0.04%
2021/06/29	13	22.30	22	22.26	22.15	-9	6,909	-0.13%
2021/06/28	2	22.85	1	23.15	22.90	1	6,894	0.01%
2021/06/25	0	0.00	4	22.89	22.65	-4	6,786	-0.06%
2021/06/24	4	22.70	1	22.90	22.65	3	6,771	0.04%
2021/06/23	4	22.84	6	22.75	22.65	-2	6,746	-0.03%
2021/06/22	1	22.05	7	22.41	22.25	-6	6,375	-0.09%
2021/06/21	1	21.70	1	22.05	21.85	0	6,288	0.00%
2021/06/18	1	22.20	0	0.00	22.15	1	6,287	0.02%
2021/06/17	0	0.00	4	22.13	22.25	-4	6,335	-0.06%
2021/06/16	2	21.90	1	21.95	21.85	1	6,302	0.02%
2021/06/11	4	21.85	0	0.00	21.80	4	6,386	0.06%
2021/06/10	1	21.90	0	0.00	22.00	1	6,604	0.02%
2021/06/09	0	0.00	3	22.12	21.50	-3	6,663	-0.05%
2021/06/08	3	22.20	3	22.53	21.80	0	6,625	0.00%
2021/06/07	2	21.93	0	0.00	22.10	2	6,539	0.03%
2021/06/04	0	0.00	1	21.85	21.80	-1	6,477	-0.02%
2021/06/03	0	0.00	10	21.85	21.75	-10	6,459	-0.15%
2021/06/02	2	21.33	3	21.42	21.35	-1	6,436	-0.02%
2021/06/01	0	0.00	1	21.65	21.75	-1	6,435	-0.02%
2021/05/31	3	20.90	0	0.00	20.95	3	6,431	0.05%
2021/05/28	4	20.55	19	20.53	20.60	-15	6,715	-0.22%
2021/05/27	11	20.25	1	20.50	20.10	10	6,843	0.15%
2021/05/25	3	20.10	7	20.31	20.20	-4	6,834	-0.06%
2021/05/24	5	19.78	6	19.80	19.80	-1	6,813	-0.01%
2021/05/21	3	19.52	1	19.55	19.45	2	6,822	0.03%
2021/05/20	2	19.20	3	19.48	19.25	-1	6,858	-0.01%
2021/05/19	2	18.85	0	0.00	19.15	2	6,864	0.03%
2021/05/18	3	18.80	0	0.00	18.85	3	6,899	0.04%
2021/05/17	7	18.76	2	19.00	18.05	5	6,849	0.07%
2021/05/13	33	21.26	1	21.30	20.45	32	6,628	0.48%
2021/05/12	37	22.46	71.1	22.22	21.60	-34.1	6,485	-0.53%
2021/05/11	3	22.00	8.4	22.35	22.00	-5.4	6,182	-0.09%
2021/05/10	1	22.10	7	22.23	22.20	-6	5,988	-0.10%
2021/05/07	2	21.50	61	21.30	21.55	-59	5,871	-1.00%
2021/05/06	0.1	20.85	10	21.00	20.95	-9.9	5,870	-0.17%
2021/05/05	0	0.00	3	20.55	20.35	-3	5,829	-0.05%
2021/05/04	10	20.05	6	20.53	20.80	4	5,805	0.07%
2021/05/03	14	21.04	2	20.80	20.80	12	5,724	0.21%
2021/04/29	21	21.77	2	21.65	21.60	19	5,663	0.34%
2021/04/28	0	0.00	81	22.05	22.10	-81	5,630	-1.44%
2021/04/27	0.1	21.90	0	0.00	22.10	0.1	5,659	0.00%
2021/04/26	1	22.00	0	0.00	22.00	1	5,651	0.02%
2021/04/23	0	0.00	0.2	22.20	22.20	-0.2	5,621	0.00%
2021/04/22	0.3	22.91	9.1	22.31	22.10	-8.8	5,737	-0.15%
2021/04/21	6	22.97	50	23.20	23.10	-44	5,635	-0.78%
2021/04/20	7	22.96	113	22.86	23.05	-106	5,533	-1.92%	大賣/鉅額交易
2021/04/19	7.5	22.39	11	22.41	22.40	-3.5	5,363	-0.07%
2021/04/16	16	22.55	15.2	22.41	22.50	0.8	5,357	0.02%
2021/04/15	2	21.60	2	22.18	22.25	0	5,179	0.00%
2021/04/14	6	21.75	9	21.64	21.65	-3	5,202	-0.06%
2021/04/13	2	21.95	9	22.19	21.80	-7	5,359	-0.13%
2021/04/12	2	22.05	4	22.08	22.05	-2	5,752	-0.03%
2021/04/09	5	22.27	13	22.32	22.20	-8	5,823	-0.14%
2021/04/08	13	22.22	8	22.30	22.30	5	5,805	0.09%
2021/04/07	1	21.70	1	21.70	21.95	0	5,741	0.00%
2021/04/06	1	21.95	3	22.00	21.65	-2	5,705	-0.04%
2021/04/01	0	0.00	5	21.97	21.80	-5	5,695	-0.09%
2021/03/31	3	22.12	2	21.85	21.85	1	5,630	0.02%
2021/03/30	0	0.00	1	22.50	22.35	-1	5,578	-0.02%
2021/03/29	4	22.66	85	22.68	22.40	-81	5,586	-1.45%
2021/03/26	106	22.65	5	22.64	22.60	101	5,584	1.81%	大買/鉅額交易
2021/03/24	5	22.25	0	0.00	22.30	5	5,507	0.09%
2021/03/23	1	22.30	0	0.00	22.40	1	5,539	0.02%
2021/03/22	2	22.60	5	22.66	22.45	-3	5,553	-0.05%
2021/03/19	3	21.98	0	0.00	22.15	3	5,527	0.05%
2021/03/18	0	0.00	4	22.13	22.20	-4	5,561	-0.07%
2021/03/16	22	22.35	57	22.40	22.50	-35	5,920	-0.59%
2021/03/15	3	21.40	5	21.81	22.25	-2	5,873	-0.03%
2021/03/12	1	21.20	0	0.00	21.15	1	5,876	0.02%
2021/03/11	0	0.00	3	21.35	21.35	-3	5,972	-0.05%
2021/03/10	22	21.24	0	0.00	21.15	22	6,086	0.36%
2021/03/09	5	21.00	0	0.00	21.20	5	6,202	0.08%
2021/03/08	0	0.00	1	21.35	21.25	-1	6,302	-0.02%
2021/03/05	2	21.50	0	0.00	21.50	2	6,378	0.03%
2021/03/04	2	21.80	1	22.20	21.85	1	6,456	0.02%
2021/03/03	26	22.33	13	22.45	22.30	13	6,632	0.20%
2021/03/02	6	21.68	14	21.43	21.70	-8	6,402	-0.12%
2021/02/25	10	21.05	0	0.00	21.00	10	6,631	0.15%
2021/02/24	10	21.13	0	0.00	21.05	10	6,825	0.15%
2021/02/23	1	21.25	3	21.20	21.25	-2	6,872	-0.03%
2021/02/22	17	21.31	10	21.27	21.35	7	6,989	0.10%
2021/02/19	9	21.10	1	21.05	21.35	8	7,332	0.11%
2021/02/18	1	20.95	6	21.12	21.25	-5	7,393	-0.07%
2021/02/05	2	20.00	2	20.10	19.95	0	7,330	0.00%
2021/02/04	2	20.00	0	0.00	19.90	2	7,351	0.03%
2021/02/03	0	0.00	3	20.03	19.90	-3	7,379	-0.04%
2021/02/01	8	19.50	3	19.65	19.60	5	7,536	0.07%
2021/01/29	10	20.10	0	0.00	19.95	10	7,578	0.13%
2021/01/28	4	20.11	0	0.00	20.15	4	7,546	0.05%
2021/01/27	2	20.53	0	0.00	20.40	2	7,535	0.03%
2021/01/26	4	20.75	4	20.60	20.55	0	7,552	0.00%
2021/01/25	1	20.30	10	20.85	21.00	-9	7,569	-0.12%
2021/01/22	15	20.22	0	0.00	20.40	15	7,586	0.20%
2021/01/21	7	20.27	13	20.18	20.10	-6	7,598	-0.08%
2021/01/20	4	20.83	0	0.00	20.35	4	7,624	0.05%
2021/01/18	5	21.13	3	20.80	21.05	2	7,595	0.03%
2021/01/15	10	21.55	50	22.10	21.40	-40	7,691	-0.52%
2021/01/14	4	22.31	1	22.40	22.25	3	7,603	0.04%
2021/01/13	0	0.00	4	22.30	22.30	-4	7,589	-0.05%
2021/01/12	6	22.38	1	22.45	22.15	5	7,684	0.07%
2021/01/11	1	23.00	10	22.91	22.80	-9	8,025	-0.11%
2021/01/08	1	23.35	10	23.72	23.35	-9	8,016	-0.11%
2021/01/07	2	23.35	1	23.85	23.70	1	8,032	0.01%
2021/01/06	7	23.79	9	23.42	23.45	-2	8,046	-0.02%
2021/01/05	166	23.84	45	23.59	23.95	121	7,819	1.55%	大買/鉅額交易
2021/01/04	15	22.57	2	22.90	23.00	13	7,410	0.18%
2020/12/31	23	22.13	0	0.00	22.20	23	7,343	0.31%
2020/12/30	1	22.35	0	0.00	22.30	1	7,332	0.01%
2020/12/29	0	0.00	10	22.50	22.40	-10	7,401	-0.14%
2020/12/28	1	22.45	0	0.00	22.45	1	7,385	0.01%
2020/12/25	5	22.45	0	0.00	22.40	5	7,379	0.07%
2020/12/24	2	22.75	20	22.60	22.60	-18	7,373	-0.24%
2020/12/23	0	0.00	246	22.03	22.25	-246	7,376	-3.33%	大賣/鉅額交易
2020/12/22	1	22.50	2	22.00	22.00	-1	7,496	-0.01%
2020/12/21	22	22.31	0	0.00	22.50	22	7,514	0.29%
2020/12/18	0	0.00	1	22.60	22.55	-1	7,625	-0.01%
2020/12/17	0	0.00	6.1	22.57	22.65	-6.1	7,659	-0.08%
2020/12/16	1	22.90	2	22.85	22.90	-1	7,663	-0.01%
2020/12/15	6	22.84	0	22.75	22.40	6	7,706	0.08%
2020/12/14	3	23.25	12	23.24	23.20	-9	7,682	-0.12%
2020/12/11	11	23.46	28	23.68	23.50	-17	7,684	-0.22%
2020/12/10	34	23.90	11	24.06	24.00	23	7,522	0.31%
2020/12/09	13	23.59	24	23.64	23.60	-11	7,333	-0.15%
2020/12/08	16	22.92	286	23.01	22.85	-270	7,255	-3.72%	大賣/鉅額交易
2020/12/07	11	23.44	108.1	23.26	23.25	-97.1	7,380	-1.32%	大賣/
2020/12/04	3	23.35	13	23.49	23.45	-10	7,713	-0.13%
2020/12/03	14	23.41	0	0.00	23.25	14	7,684	0.18%
2020/12/02	0	0.00	56	23.80	23.70	-56	7,683	-0.73%
2020/12/01	0	0.00	22	23.40	23.50	-22	7,659	-0.29%
2020/11/30	3	23.30	5	23.44	23.45	-2	7,653	-0.03%
2020/11/27	318	23.31	1	23.60	23.30	317	7,636	4.15%	大買/鉅額交易
2020/11/26	3	22.87	10	22.95	22.95	-7	7,482	-0.09%
2020/11/25	16	23.17	13	23.20	22.85	3	7,471	0.04%
2020/11/24	51	22.91	5	22.79	22.70	46	7,479	0.61%
2020/11/23	12	22.78	11	22.52	22.65	1	7,541	0.01%
2020/11/20	12	22.23	8	22.33	22.20	4	7,583	0.05%
2020/11/19	4	22.34	4	22.26	22.40	0	7,670	0.00%
2020/11/18	7	22.33	18	22.20	22.30	-11	7,771	-0.14%
2020/11/17	0	0.00	0.1	21.20	21.35	-0.1	7,629	0.00%
2020/11/16	3	20.95	1	21.15	20.90	2	7,991	0.03%
2020/11/13	2	20.95	2	20.95	20.95	0	8,249	0.00%
2020/11/12	0	0.00	1	21.10	20.95	-1	8,439	-0.01%
2020/11/11	3	21.05	16	21.11	21.15	-13	8,567	-0.15%
2020/11/10	3	21.07	34	21.19	21.05	-31	8,651	-0.36%
2020/11/09	7	21.21	3	21.15	21.15	4	8,793	0.05%
2020/11/06	5	21.72	7	21.77	21.55	-2	8,932	-0.02%
2020/11/05	2	21.60	4	21.63	21.60	-2	9,010	-0.02%
2020/11/04	5	21.62	3	21.57	21.60	2	9,223	0.02%
2020/11/03	32	21.35	1	21.45	21.40	31	9,337	0.33%
2020/11/02	1	20.75	0	0.00	20.80	1	9,571	0.01%
2020/10/30	0	0.00	5	21.25	21.05	-5	10,216	-0.05%
2020/10/29	3	21.35	0	0.00	21.40	3	10,522	0.03%
2020/10/28	9	21.83	4	21.95	21.70	5	10,638	0.05%
2020/10/27	1	22.30	5	22.35	22.20	-4	10,627	-0.04%
2020/10/26	1	22.40	84	22.60	22.55	-83	10,721	-0.77%
2020/10/23	2	22.53	11	22.45	22.50	-9	10,756	-0.08%
2020/10/22	1	21.75	4	21.95	22.20	-3	10,909	-0.03%
2020/10/21	13	22.20	0	0.00	22.15	13	10,993	0.12%
2020/10/20	7	22.41	2	22.35	22.35	5	11,236	0.04%
2020/10/19	63	22.50	66	22.73	22.65	-3	11,519	-0.03%
2020/10/16	3	21.77	2.1	22.10	21.60	0.9	11,993	0.01%
2020/10/15	4	22.25	4	22.15	22.20	0	12,365	0.00%
2020/10/14	82	22.13	1	22.00	22.00	81	12,471	0.65%
2020/10/13	1	21.35	1	21.40	21.40	0	12,535	0.00%
2020/10/07	0	0.00	1	21.95	21.95	-1	13,116	-0.01%
2020/10/06	0	0.00	3	22.02	21.95	-3	13,252	-0.02%
2020/10/05	1	21.45	0	0.00	21.45	1	13,760	0.01%
2020/09/30	0	0.00	0	21.15	21.15	0	14,354	0.00%
2020/09/29	2	20.90	12	20.90	20.65	-10	14,487	-0.07%
2020/09/28	10	20.30	2	20.60	20.85	8	14,754	0.05%
2020/09/25	7	20.55	5	20.95	20.35	2	15,140	0.01%
2020/09/24	4	21.10	7	20.96	21.00	-3	15,416	-0.02%
2020/09/23	6	21.78	4	21.83	21.50	2	15,591	0.01%
2020/09/22	1	21.40	0	0.00	21.25	1	15,677	0.01%
2020/09/21	0	0.00	2	21.98	21.70	-2	16,063	-0.01%
2020/09/18	7	22.06	5	22.20	21.95	2	16,488	0.01%
2020/09/17	0	0.00	1	22.20	22.25	-1	16,690	-0.01%
2020/09/16	0	0.00	2	22.13	22.00	-2	17,052	-0.01%
2020/09/15	1	22.25	1	22.25	22.25	0	17,420	0.00%
2020/09/14	7	22.25	17	22.15	22.30	-10	18,079	-0.06%
2020/09/11	1	21.90	3	22.18	21.90	-2	19,933	-0.01%
2020/09/10	29	22.43	11	22.29	22.20	18	20,537	0.09%
2020/09/09	5	22.79	37	21.98	22.75	-32	20,908	-0.15%
2020/09/08	12	21.39	4	21.60	21.35	8	21,701	0.04%
2020/09/07	21	21.55	2	21.83	21.40	19	23,149	0.08%
2020/09/04	0	0.00	8	21.30	21.40	-8	25,203	-0.03%
2020/09/03	4	21.39	3	21.45	21.15	1	25,461	0.00%
2020/09/02	0	0.00	13	21.35	21.35	-13	25,521	-0.05%
2020/09/01	13	20.60	1	21.05	21.05	12	25,604	0.05%
2020/08/31	3	20.75	2	20.70	20.70	1	25,725	0.00%
2020/08/28	6	20.93	11	20.80	20.80	-5	25,857	-0.02%
2020/08/27	1	20.60	44	21.35	21.40	-43	25,842	-0.17%
2020/08/26	45	20.70	0	0.00	20.70	45	25,856	0.17%
2020/08/25	3	21.50	1	21.50	21.20	2	25,703	0.01%
2020/08/24	27	21.31	1	21.80	21.05	26	25,625	0.10%
2020/08/21	3	21.87	7	21.74	21.80	-4	25,541	-0.02%
2020/08/20	24	22.32	12	21.88	21.70	12	25,444	0.05%
2020/08/19	8	24.48	13	24.53	24.05	-5	25,408	-0.02%
2020/08/18	18	25.46	2	25.80	25.20	16	25,459	0.06%
2020/08/17	10	26.01	3	25.93	25.85	7	25,525	0.03%
2020/08/14	0	0.00	23	25.90	26.00	-23	25,873	-0.09%
2020/08/13	8	26.46	8	26.04	26.00	0	26,259	0.00%
2020/08/12	4	26.44	0	0.00	26.25	4	26,242	0.02%
2020/08/11	23	25.95	0	0.00	25.95	23	26,179	0.09%
2020/08/10	3	25.92	7	25.91	25.80	-4	26,233	-0.02%
2020/08/07	1	26.50	28	26.31	26.45	-27	26,418	-0.10%
2020/08/06	27	26.87	22	26.81	26.30	5	26,396	0.02%
2020/08/05	38	26.91	13	27.01	26.70	25	26,301	0.10%
2020/08/04	10	26.54	2.1	26.37	26.20	7.9	25,938	0.03%
2020/08/03	0	0.00	23	25.85	25.65	-23	25,798	-0.09%
2020/07/31	7	25.28	4	25.45	25.30	3	26,011	0.01%
2020/07/30	7	25.40	5	25.36	25.50	2	26,362	0.01%
2020/07/29	2	25.10	3	24.95	25.00	-1	27,189	0.00%
2020/07/28	19	25.44	3	25.47	24.65	16	27,250	0.06%
2020/07/27	10	25.71	5	25.53	25.60	5	27,336	0.02%
2020/07/24	14	25.64	8	25.42	25.40	6	27,550	0.02%
2020/07/23	34	26.19	11	26.21	26.25	23	27,431	0.08%
2020/07/22	13	27.00	40	26.79	27.00	-27	27,231	-0.10%
2020/07/21	44	26.11	29	26.35	26.15	15	26,544	0.06%
2020/07/20	4	24.78	19	24.83	25.25	-15	26,378	-0.06%
2020/07/17	5	25.52	7	25.69	25.25	-2	26,333	-0.01%
2020/07/16	4	25.93	46	25.80	25.85	-42	26,396	-0.16%
2020/07/15	46	26.34	11	26.09	25.85	35	26,461	0.13%
2020/07/14	2	26.08	6	26.14	25.85	-4	26,748	-0.01%
2020/07/13	31	26.11	9	26.17	26.05	22	27,438	0.08%
2020/07/10	30	26.05	21	26.08	25.70	9	27,700	0.03%
2020/07/09	20	26.82	64.1	26.88	27.00	-44.1	27,289	-0.16%
2020/07/08	23	25.87	5	25.80	25.80	18	26,795	0.07%
2020/07/07	8	25.92	11	26.05	25.75	-3	26,948	-0.01%
2020/07/06	35	26.48	13	26.68	26.45	22	26,857	0.08%
2020/07/03	48	26.57	10	26.47	26.45	38	26,641	0.14%
2020/07/02	7	26.01	6	25.85	26.30	1	26,516	0.00%
2020/07/01	5	25.64	26	25.67	25.45	-21	26,370	-0.08%
2020/06/30	55	26.20	5	25.92	25.70	50	26,225	0.19%
2020/06/29	14	25.37	15	25.36	25.10	-1	25,976	0.00%
2020/06/24	7	26.22	3	26.38	26.15	4	25,758	0.02%
2020/06/23	16	26.53	13	26.53	26.35	3	25,783	0.01%
2020/06/22	15	26.88	34.8	27.24	26.90	-19.8	25,535	-0.08%
2020/06/19	11	27.51	11	27.65	27.45	0	25,339	0.00%
2020/06/18	44	27.09	96	26.81	27.45	-52	24,752	-0.21%
2020/06/17	5	25.74	33	25.96	25.75	-28	22,949	-0.12%
2020/06/16	8	25.28	34	25.56	25.25	-26	22,413	-0.12%
2020/06/15	48	25.64	67	26.01	25.20	-19	22,085	-0.09%
2020/06/12	79	25.56	66	25.80	26.20	13	21,027	0.06%
2020/06/11	113	24.86	259	25.58	25.25	-146	19,770	-0.74%	大買/大賣/鉅額交易
2020/06/10	3	23.55	26	23.62	23.80	-23	17,884	-0.13%
2020/06/09	0	0.00	10	23.45	23.05	-10	17,912	-0.06%
2020/06/08	30	23.76	17	23.87	23.55	13	18,032	0.07%
2020/06/05	40	23.78	21	23.75	23.75	19	17,983	0.11%
2020/06/04	12	23.47	37	23.83	23.40	-25	17,911	-0.14%
2020/06/03	10	23.37	25	23.49	23.40	-15	17,882	-0.08%
2020/06/02	17	23.24	57	23.43	23.55	-40	17,753	-0.23%
2020/06/01	0	0.00	4	23.15	23.05	-4	17,533	-0.02%
2020/05/29	3	22.65	2	22.80	22.65	1	17,485	0.01%
2020/05/28	20	22.99	0	0.00	22.85	20	17,526	0.11%
2020/05/27	10	23.10	2	23.05	23.10	8	17,472	0.05%
2020/05/26	17	23.26	3	23.30	23.00	14	17,458	0.08%
2020/05/25	6	22.56	18	23.05	23.25	-12	17,109	-0.07%
2020/05/22	12	22.41	5	22.24	22.20	7	16,853	0.04%
2020/05/21	46	23.35	51	23.25	23.10	-5	16,637	-0.03%
2020/05/20	0	0.00	3	22.82	23.30	-3	16,153	-0.02%
2020/05/19	11	21.71	0	0.00	21.80	11	15,685	0.07%
2020/05/18	2	21.53	3	21.50	21.55	-1	15,547	-0.01%
2020/05/15	16	21.84	0	0.00	21.70	16	15,420	0.10%
2020/05/14	31	22.27	89.2	22.02	21.70	-58.2	15,345	-0.38%
2020/05/13	11	23.45	9	23.34	23.30	2	14,962	0.01%
2020/05/12	1	23.80	0	0.00	23.60	1	14,933	0.01%
2020/05/11	11	23.46	75	23.41	23.50	-64	14,936	-0.43%
2020/05/08	17	23.77	5	23.80	23.65	12	14,647	0.08%
2020/05/07	58	24.21	25	24.11	24.05	33	14,487	0.23%
2020/05/06	9	23.67	3	23.80	23.60	6	14,185	0.04%
2020/05/05	151	23.90	26	23.61	24.15	125	13,839	0.90%	大買/鉅額交易
2020/05/04	2	22.25	0	0.00	22.40	2	12,956	0.02%
2020/04/30	8.2	22.66	12	22.81	22.75	-3.8	12,880	-0.03%
2020/04/29	5	22.28	7	22.18	22.20	-2	12,673	-0.02%
2020/04/28	0	0.00	11	22.15	22.00	-11	12,496	-0.09%
2020/04/27	4	22.18	4	22.20	22.25	0	12,622	0.00%
2020/04/24	14	22.26	14	22.38	22.10	0	12,448	0.00%
2020/04/23	25	22.63	12	22.60	22.45	13	12,261	0.11%
2020/04/22	0	0.00	113	21.18	22.10	-113	12,018	-0.94%	大賣/鉅額交易
2020/04/21	28	22.69	5	22.25	21.95	23	11,924	0.19%
2020/04/20	53	22.28	2	22.50	22.60	51	11,801	0.43%
2020/04/17	43	22.61	4	22.29	22.20	39	11,757	0.33%
2020/04/16	57	23.32	54	23.13	23.00	3	11,207	0.03%
2020/04/15	34	22.33	14	22.53	23.10	20	10,390	0.19%
2020/04/14	1	20.70	3	20.83	21.00	-2	10,076	-0.02%
2020/04/13	0	0.00	5	20.40	20.35	-5	10,066	-0.05%
2020/04/10	45	20.32	20	20.35	20.40	25	10,054	0.25%
2020/04/09	8	21.40	6	21.38	21.25	2	9,977	0.02%
2020/04/08	3	21.12	2	21.25	21.30	1	10,021	0.01%
2020/04/07	2	20.58	31	20.46	20.90	-29	9,914	-0.29%
2020/04/06	1	19.60	30	19.50	19.70	-29	9,822	-0.30%
2020/04/01	4	19.38	2	19.50	19.65	2	10,046	0.02%
2020/03/31	75	19.79	1	19.55	19.50	74	10,147	0.73%
2020/03/30	17	19.20	15	18.49	19.50	2	10,101	0.02%
2020/03/27	27	19.18	22	19.60	18.55	5	9,882	0.05%
2020/03/26	13	18.59	10	18.78	18.90	3	9,691	0.03%
2020/03/25	19	19.08	3	19.13	19.05	16	9,844	0.16%
2020/03/24	26	17.60	27	17.83	17.70	-1	9,655	-0.01%
2020/03/23	3	16.30	5	16.34	16.70	-2	9,638	-0.02%
2020/03/20	1	16.85	8	16.86	16.90	-7	9,860	-0.07%
2020/03/19	10	15.82	2	15.85	15.40	8	9,917	0.08%
2020/03/18	2	17.85	0	0.00	17.10	2	9,941	0.02%
2020/03/17	14	17.52	11	17.95	17.40	3	9,921	0.03%
2020/03/16	7	19.58	34	20.91	18.90	-27	9,828	-0.27%
2020/03/13	51	20.88	3	21.00	21.00	48	9,790	0.49%
2020/03/12	6	23.00	21.9	23.34	22.95	-15.9	9,550	-0.17%
2020/03/11	15	26.46	10	26.60	25.40	5	9,381	0.05%
2020/03/10	20	25.58	1	25.55	26.00	19	9,389	0.20%
2020/03/09	11	26.65	0	0.00	26.20	11	9,414	0.12%
2020/03/06	3	27.90	0	0.00	27.90	3	9,745	0.03%
2020/03/05	2	28.63	0	0.00	28.40	2	10,562	0.02%
2020/03/04	0	0.00	0	28.25	28.20	0	10,625	0.00%
2020/03/03	3	28.50	3	28.60	28.50	0	10,738	0.00%
2020/02/27	15	27.73	15	28.00	27.40	0	10,960	0.00%
2020/02/26	16	28.55	4	28.45	28.40	12	10,989	0.11%
2020/02/25	1	28.35	2	28.55	28.65	-1	11,210	-0.01%
2020/02/24	3	28.88	1	28.85	28.85	2	11,320	0.02%
2020/02/21	2	29.35	0	0.00	29.45	2	11,506	0.02%
2020/02/20	1	29.60	6	29.63	29.60	-5	11,902	-0.04%
2020/02/19	70	29.50	15	29.44	29.60	55	12,217	0.45%
2020/02/18	7	29.66	72	29.70	29.45	-65	12,692	-0.51%
2020/02/17	2	30.08	1	30.00	29.95	1	12,920	0.01%
2020/02/14	10	29.95	1	29.75	29.85	9	13,385	0.07%
2020/02/13	10	29.96	11	30.07	29.75	-1	13,631	-0.01%
2020/02/12	8	29.87	18	29.96	30.00	-10	13,844	-0.07%
2020/02/11	15	29.39	0	0.00	29.45	15	14,246	0.11%
2020/02/10	1	28.00	4	29.00	28.90	-3	14,576	-0.02%
2020/02/06	10	29.82	3	29.85	29.85	7	14,956	0.05%
2020/02/05	5	29.45	0	0.00	29.25	5	15,281	0.03%
2020/02/04	5	29.44	13	29.18	29.65	-8	15,616	-0.05%
2020/02/03	1	28.75	15	27.33	28.85	-14	16,160	-0.09%
2020/01/31	4	29.36	30	29.01	29.85	-26	16,805	-0.15%
2020/01/30	58	30.10	2.1	29.95	29.90	55.9	17,037	0.33%
2020/01/20	4	32.95	8	33.15	33.20	-4	17,056	-0.02%
2020/01/17	17	33.24	10.3	33.19	33.00	6.7	18,057	0.04%
2020/01/16	5	33.20	5	33.30	33.20	0	18,342	0.00%
2020/01/15	0	0.00	4	33.25	33.25	-4	18,725	-0.02%
2020/01/14	41	33.53	35	33.41	33.50	6	19,033	0.03%
2020/01/13	15	32.89	27	33.06	33.30	-12	19,214	-0.06%
2020/01/10	4	32.05	1	32.30	32.30	3	19,470	0.02%
2020/01/09	2	32.48	5	32.65	32.50	-3	19,916	-0.02%
2020/01/08	3	31.73	6	31.93	32.10	-3	20,708	-0.01%
2020/01/07	5	32.10	4	32.50	32.20	1	21,975	0.00%
2020/01/06	2	32.68	1	33.00	32.60	1	23,142	0.00%
2020/01/03	12	33.71	1	33.15	33.35	11	24,120	0.05%
2020/01/02	25	34.13	10	34.08	34.15	15	24,286	0.06%
2019/12/31	25	33.50	13	33.52	33.65	12	24,495	0.05%
2019/12/30	4	33.25	2	33.90	33.35	2	25,296	0.01%
2019/12/27	3	33.42	5	33.49	33.65	-2	25,610	-0.01%
2019/12/26	1	32.80	23	33.04	32.85	-22	25,814	-0.09%
2019/12/25	8	32.26	6	32.40	32.60	2	26,512	0.01%
2019/12/24	5	31.85	11	31.96	32.05	-6	27,520	-0.02%
2019/12/23	187	32.20	200	32.06	31.85	-13	28,411	-0.05%	大買/大賣/
2019/12/20	94	32.56	91	32.50	32.40	3	28,777	0.01%
2019/12/19	1	31.85	2	31.80	31.85	-1	28,860	0.00%
2019/12/18	2	31.70	5	31.85	31.75	-3	29,378	-0.01%
2019/12/17	20	31.97	13	32.17	31.90	7	30,111	0.02%
2019/12/16	21	32.18	15	31.85	32.55	6	30,258	0.02%
2019/12/13	26	31.52	42	31.33	31.30	-16	30,919	-0.05%
2019/12/12	24	32.21	13	32.26	32.00	11	31,859	0.03%
2019/12/11	75.5	32.52	13	32.20	32.20	62.5	32,300	0.19%
2019/12/10	17.8	32.39	6	32.46	32.50	11.8	32,827	0.04%
2019/12/09	20	33.10	11	33.21	33.15	9	33,295	0.03%
2019/12/06	19	32.66	0	0.00	32.70	19	33,982	0.06%
2019/12/05	12	32.72	15	32.78	32.60	-3	35,125	-0.01%
2019/12/04	10	32.57	3	32.40	32.70	7	36,277	0.02%
2019/12/03	22.8	32.26	43	32.44	32.45	-20.3	38,147	-0.05%
2019/12/02	91	33.52	704.4	33.31	32.90	-613.4	38,376	-1.60%	大賣/鉅額交易
2019/11/29	13	35.40	4	35.41	35.40	9	38,173	0.02%
2019/11/28	14	35.37	14	35.29	35.35	0	38,891	0.00%
2019/11/27	35	35.79	20	35.77	35.65	15	40,430	0.04%
2019/11/26	13	35.44	21	35.54	35.70	-8	42,717	-0.02%
2019/11/25	8	35.35	14	35.30	35.30	-6	43,392	-0.01%
2019/11/22	79	35.65	72	35.68	35.45	7	43,791	0.02%
2019/11/21	28	35.38	6	35.48	35.60	22	43,777	0.05%
2019/11/20	9	35.38	58	35.37	35.65	-49	44,128	-0.11%
2019/11/19	42	35.39	73	35.79	35.35	-31	44,515	-0.07%
2019/11/18	38	35.53	6	35.65	35.60	32	44,441	0.07%
2019/11/15	48	35.41	30	35.36	35.00	18	44,210	0.04%
2019/11/14	6	34.70	20	34.90	35.00	-14	43,968	-0.03%
2019/11/13	681	35.00	77	35.09	34.60	604	43,961	1.37%	大買/鉅額交易
2019/11/12	26	34.53	11	34.57	34.80	15	43,651	0.03%
2019/11/11	35	34.06	71	34.07	33.90	-36	43,782	-0.08%
2019/11/08	54	34.77	56.6	34.89	34.60	-2.6	43,583	-0.01%
2019/11/07	22	34.38	14	34.36	34.55	8	43,096	0.02%
2019/11/06	18	34.24	9	34.23	34.20	9	42,862	0.02%
2019/11/05	3	33.90	16	33.87	34.10	-13	42,801	-0.03%
2019/11/04	40	34.28	28	34.09	33.80	12	42,789	0.03%
2019/11/01	25	33.58	33	33.79	33.95	-8	42,608	-0.02%
2019/10/31	88	33.71	77	33.54	33.25	11	42,551	0.03%
2019/10/30	73	33.12	51	33.14	32.95	22	42,971	0.05%
2019/10/29	36	34.57	14	34.58	34.40	22	42,379	0.05%
2019/10/28	77	34.49	43	34.30	34.55	34	42,230	0.08%
2019/10/25	65	34.12	50	33.96	34.40	15	42,002	0.04%
2019/10/24	11	35.59	11	35.72	35.40	0	41,089	0.00%
2019/10/23	15	36.04	31	35.97	35.85	-16	40,993	-0.04%
2019/10/22	59	35.64	78	35.83	35.60	-19	40,960	-0.05%
2019/10/21	26	35.27	37	35.66	35.75	-11	41,037	-0.03%
2019/10/18	28	35.24	5	35.35	35.00	23	40,967	0.06%
2019/10/17	120	35.14	102	34.97	34.85	18	40,947	0.04%	大買/大賣/
2019/10/16	95	35.63	36	35.96	35.30	59	40,839	0.14%
2019/10/15	71	37.82	126	38.04	36.75	-55	40,244	-0.14%	大賣/
2019/10/14	79	37.44	89	36.82	37.50	-10	39,174	-0.03%
2019/10/09	77	35.69	20	35.52	35.10	57	38,441	0.15%
2019/10/08	14	35.25	36	35.37	35.15	-22	38,018	-0.06%
2019/10/07	26	35.22	24	35.24	35.15	2	37,849	0.01%
2019/10/04	132	35.71	38	35.69	35.45	94	37,505	0.25%	大買/
2019/10/03	17	35.34	14	35.39	35.30	3	36,755	0.01%
2019/10/02	39	35.41	40	35.21	36.00	-1	36,533	0.00%
2019/10/01	49	35.62	23	35.68	35.30	26	36,064	0.07%
2019/09/27	94	35.02	169	34.66	35.35	-75	35,253	-0.21%	大賣/
2019/09/26	53	34.82	61	34.43	34.80	-8	34,236	-0.02%
2019/09/25	122	34.23	39	34.48	34.90	83	33,396	0.25%	大買/
2019/09/24	17	34.01	17	34.06	33.90	0	33,099	0.00%
2019/09/23	23	34.85	32	34.77	34.55	-9	32,730	-0.03%
2019/09/20	21	34.43	49	34.57	34.75	-28	32,282	-0.09%
2019/09/19	22	33.69	87	33.83	33.50	-65	31,538	-0.21%
2019/09/18	98	34.05	119	34.75	33.60	-21	31,149	-0.07%	大賣/
2019/09/17	133	34.55	53	34.63	34.65	80	30,336	0.26%	大買/
2019/09/16	15	33.27	49	33.23	33.55	-34	29,508	-0.12%
2019/09/12	159	32.87	119	32.93	32.90	40	29,256	0.14%	大買/大賣/
2019/09/11	68.4	32.00	162	32.22	32.50	-93.6	28,875	-0.32%	大賣/
2019/09/10	152	32.23	2	31.98	31.65	150	28,316	0.53%	大買/鉅額交易
2019/09/09	88	33.06	186	33.69	31.60	-98	27,735	-0.35%	大賣/
2019/09/06	165	34.14	104	34.33	34.30	61	26,597	0.23%	大買/大賣/
2019/09/05	213	34.29	149.1	34.66	35.50	63.9	25,345	0.25%	大買/大賣/
2019/09/04	65	32.06	87	31.62	32.30	-22	23,391	-0.09%
2019/09/03	93	31.03	115.4	30.83	31.70	-22.4	22,950	-0.10%	大賣/
2019/09/02	142	30.03	161	30.59	31.10	-19	22,463	-0.08%	大買/大賣/
2019/08/30	128	29.74	13	29.37	29.90	115	21,640	0.53%	大買/鉅額交易
2019/08/29	77	27.05	191.4	27.57	27.65	-114.4	19,978	-0.57%	大賣/鉅額交易
2019/08/28	80	25.04	31.1	25.10	25.65	48.9	17,564	0.28%
2019/08/27	9	24.34	128	24.39	24.35	-119	16,773	-0.71%	大賣/鉅額交易
2019/08/26	5	23.29	10	23.40	23.20	-5	16,338	-0.03%
2019/08/23	19	24.32	40	24.14	24.15	-21	16,118	-0.13%
2019/08/22	10	23.88	10	23.93	23.90	0	15,612	0.00%
2019/08/21	34	23.48	0	0.00	23.35	34	15,004	0.23%
2019/08/20	0	0.00	25	23.12	23.20	-25	14,776	-0.17%
2019/08/19	14	23.35	12	23.40	23.10	2	14,785	0.01%
2019/08/16	39	22.88	4	22.93	23.00	35	14,587	0.24%
2019/08/15	1	22.45	8	21.96	22.55	-7	14,367	-0.05%
2019/08/14	26	22.83	6	23.07	22.20	20	14,213	0.14%
2019/08/13	1	22.10	7	22.09	22.05	-6	14,012	-0.04%
2019/08/12	1	22.60	2	22.55	22.65	-1	14,011	-0.01%
2019/08/08	0	0.00	2	22.45	22.65	-2	14,141	-0.01%
2019/08/07	11	22.42	1	22.15	22.15	10	14,130	0.07%
2019/08/06	2	21.70	32	21.61	22.55	-30	13,988	-0.21%
2019/08/05	17	22.14	14	22.35	22.00	3	13,866	0.02%
2019/08/02	4	22.23	85	22.39	22.55	-81	13,739	-0.59%
2019/08/01	48	23.71	11	23.83	23.00	37	13,540	0.27%
2019/07/31	27	23.49	29	23.48	23.90	-2	12,650	-0.02%
2019/07/30	9	23.04	25	22.84	22.80	-16	12,481	-0.13%
2019/07/29	6	23.72	22	23.66	23.60	-16	12,345	-0.13%
2019/07/26	19	23.97	28	23.94	23.95	-9	12,309	-0.07%
2019/07/25	1	24.15	9	23.98	24.10	-8	12,264	-0.07%
2019/07/24	15	23.73	50	23.84	23.35	-35	12,173	-0.29%
2019/07/23	20	24.50	147	24.77	24.50	-127	12,200	-1.04%	大賣/鉅額交易
2019/07/22	100	24.22	389	24.23	24.10	-289	12,097	-2.39%	大賣/鉅額交易
2019/07/19	73	24.33	76.2	24.22	23.90	-3.2	12,213	-0.03%
2019/07/18	21	24.37	27.5	24.21	24.25	-6.5	12,614	-0.05%
2019/07/17	84	23.93	24	23.90	24.05	60	12,317	0.49%
2019/07/16	48	23.88	114	23.93	23.70	-66	12,118	-0.54%	大賣/
2019/07/15	129	23.84	4	24.11	23.75	125	11,919	1.05%	大買/鉅額交易
2019/07/12	116	23.52	198	23.29	23.60	-82	11,650	-0.70%	大買/大賣/
2019/07/11	82	22.36	9	22.39	22.30	73	11,115	0.66%
2019/07/10	11	21.98	8.1	21.91	22.00	2.9	11,247	0.03%
2019/07/09	13	21.83	5	21.76	21.85	8	11,396	0.07%
2019/07/08	8	22.08	44	21.70	21.65	-36	11,333	-0.32%
2019/07/05	6	21.48	7	21.52	21.50	-1	11,089	-0.01%
2019/07/04	9	21.45	0.1	21.40	21.50	8.9	11,057	0.08%
2019/07/03	10	21.70	7	21.45	21.35	3	11,077	0.03%
2019/07/02	8	21.31	52.1	21.34	21.30	-44.1	11,053	-0.40%
2019/07/01	21	21.46	17	21.44	21.45	4	11,106	0.04%
2019/06/28	5	20.95	11	21.05	20.90	-6	11,130	-0.05%
2019/06/27	10	21.01	14	21.00	21.00	-4	11,436	-0.03%
2019/06/26	25	20.69	10	20.82	20.70	15	11,514	0.13%
2019/06/25	5	20.84	4	20.95	20.50	1	11,538	0.01%
2019/06/24	13	20.99	10	21.02	20.95	3	11,548	0.03%
2019/06/21	102	21.18	50	21.12	20.95	52	11,581	0.45%	大買/
2019/06/20	29	20.74	42	20.78	20.90	-13	11,339	-0.11%
2019/06/19	133	20.30	24	20.27	20.40	109	11,273	0.97%	大買/鉅額交易
2019/06/18	2	19.63	17	19.48	19.75	-15	11,454	-0.13%
2019/06/17	29	19.70	23	19.68	19.45	6	11,477	0.05%
2019/06/14	2	19.38	0	0.00	19.35	2	11,437	0.02%
2019/06/13	10	19.05	5	19.20	19.25	5	11,608	0.04%
2019/06/11	1	19.55	3	19.55	19.45	-2	12,210	-0.02%
2019/06/10	0	0.00	2	19.15	19.30	-2	12,724	-0.02%
2019/06/05	0	0.00	250	18.75	18.70	-250	12,845	-1.95%	大賣/鉅額交易
2019/06/04	10	19.00	60	18.75	18.85	-50	12,951	-0.39%
2019/06/03	20	19.00	2	18.95	19.00	18	13,150	0.14%
2019/05/31	0	0.00	12	18.60	18.80	-12	13,712	-0.09%
2019/05/30	2	18.35	2	18.25	18.25	0	13,741	0.00%
2019/05/28	0	0.00	1	17.80	18.15	-1	14,014	-0.01%
2019/05/27	34	18.05	3	18.15	17.70	31	14,160	0.22%
2019/05/24	30	17.80	0	0.00	17.95	30	14,250	0.21%
2019/05/22	0	0.00	2	18.03	18.00	-2	14,769	-0.01%
2019/05/21	1	17.50	0	0.00	18.20	1	14,856	0.01%
2019/05/20	9	17.75	1	18.45	17.65	8	14,938	0.05%
2019/05/17	2	18.35	2	18.45	18.80	0	15,176	0.00%
2019/05/16	262	18.86	11	19.06	18.40	251	15,822	1.59%	大買/鉅額交易
2019/05/15	0	0.00	8	19.03	19.10	-8	16,236	-0.05%
2019/05/14	1	17.55	1	18.15	18.45	0	16,240	0.00%
2019/05/13	10	18.25	1	18.30	18.15	9	16,369	0.05%
2019/05/10	13	18.50	11	18.05	18.10	2	16,399	0.01%
2019/05/09	3	18.53	0	0.00	18.35	3	16,339	0.02%
2019/05/08	2	19.15	1	19.05	19.05	1	16,209	0.01%
2019/05/07	3	19.20	6	19.23	19.00	-3	16,152	-0.02%
2019/05/06	2	19.00	6	18.93	19.00	-4	16,110	-0.02%
2019/05/03	9	18.96	14	18.97	18.95	-5	15,984	-0.03%
2019/05/02	6	18.93	4	18.93	19.00	2	15,932	0.01%
2019/04/30	10	18.40	3	18.90	18.90	7	15,862	0.04%
2019/04/29	15	18.70	21	18.76	18.40	-6	15,747	-0.04%
2019/04/26	5	17.98	8.1	18.10	18.10	-3.1	15,355	-0.02%
2019/04/25	4	18.89	20	18.75	18.70	-16	15,026	-0.11%
2019/04/24	15	18.94	22	19.11	19.10	-7	14,680	-0.05%
2019/04/23	0	0.00	5	21.00	20.90	-5	13,926	-0.04%
2019/04/22	1	21.35	109	21.44	21.40	-108	13,817	-0.78%	大賣/鉅額交易
2019/04/19	2	21.15	0	0.00	21.40	2	13,794	0.01%
2019/04/18	18	21.37	13	21.87	20.95	5	13,803	0.04%
2019/04/17	6	21.42	19	21.42	21.40	-13	13,582	-0.10%
2019/04/16	35	22.12	13	22.04	21.80	22	13,492	0.16%
2019/04/15	27	21.00	14	21.25	21.50	13	13,166	0.10%
2019/04/12	16	20.51	2	20.25	20.25	14	12,939	0.11%
2019/04/11	4	20.93	6	20.83	20.70	-2	12,864	-0.02%
2019/04/10	0	0.00	3	21.02	21.00	-3	12,816	-0.02%
2019/04/09	12	21.32	4	21.36	21.20	8	12,778	0.06%
2019/04/08	110	21.49	3	21.35	21.20	107	12,709	0.84%	大買/鉅額交易
2019/04/03	2	20.90	4	21.10	21.25	-2	12,608	-0.02%
2019/04/02	6	21.07	8	21.17	20.90	-2	12,473	-0.02%
2019/04/01	7	21.07	67.1	21.49	21.45	-60.1	12,252	-0.49%
2019/03/29	8	20.35	7	20.45	20.80	1	11,888	0.01%
2019/03/28	11	20.68	15.1	20.64	20.50	-4.1	11,733	-0.03%
2019/03/27	12	21.15	1.2	21.04	21.05	10.8	11,659	0.09%
2019/03/26	52	21.10	1	20.90	20.90	51	11,586	0.44%
2019/03/25	2	20.73	7	20.75	20.65	-5	11,499	-0.04%
2019/03/22	2	21.60	1	21.30	21.40	1	11,360	0.01%
2019/03/21	93	22.45	185.1	22.41	21.65	-92.1	11,154	-0.83%	大賣/
2019/03/20	3.3	22.11	13	22.06	21.95	-9.7	10,723	-0.09%
2019/03/19	4	21.93	1	21.95	21.75	3	10,601	0.03%
2019/03/18	3	21.60	0.2	21.80	21.85	2.8	10,493	0.03%
2019/03/15	2	21.50	4.5	21.66	21.50	-2.5	10,429	-0.02%
2019/03/14	115	22.15	21	21.84	21.90	94	10,451	0.90%	大買/
2019/03/13	25	21.18	33	21.41	21.80	-8	10,482	-0.08%
2019/03/12	6	20.59	5	20.30	20.35	1	9,842	0.01%
2019/03/11	1	20.80	0.1	20.40	20.45	0.9	9,950	0.01%
2019/03/08	4	20.46	3	20.37	20.55	1	10,062	0.01%
2019/03/07	13	20.89	27.3	20.66	20.55	-14.3	10,168	-0.14%
2019/03/06	16	20.71	18	20.74	20.95	-2	10,080	-0.02%
2019/03/05	10.4	19.79	0	0.00	19.75	10.4	9,628	0.11%
2019/03/04	3	20.15	0	0.00	20.00	3	9,714	0.03%
2019/02/27	94	20.05	95	19.83	20.25	-1	9,728	-0.01%
2019/02/26	58	20.04	158	20.15	20.00	-100	9,658	-1.03%	大賣/
2019/02/25	71.2	19.99	94	20.01	20.00	-22.8	9,573	-0.24%
2019/02/22	100	20.13	108	19.89	20.30	-8	9,536	-0.08%	大賣/
2019/02/21	106	19.47	0	0.00	19.45	106	9,119	1.16%	大買/鉅額交易
2019/02/20	72	19.18	72	19.17	19.20	0	8,937	0.00%
2019/02/19	5	19.20	44	18.88	19.30	-39	8,910	-0.44%
2019/02/18	20	19.15	7	19.09	19.10	13	8,914	0.15%
2019/02/15	24	18.47	15	18.48	18.60	9	8,557	0.11%
2019/02/14	15	17.64	17	17.73	17.70	-2	7,864	-0.03%
2019/02/13	0	0.00	6	16.37	16.65	-6	7,294	-0.08%
2019/02/12	2.5	16.11	4	16.43	16.15	-1.5	7,206	-0.02%
2019/02/11	4	15.71	57	15.71	15.75	-53	7,041	-0.75%
2019/01/30	0	0.00	2	15.10	15.10	-2	6,989	-0.03%
2019/01/28	2	15.20	10.1	15.07	15.10	-8.1	7,019	-0.12%
2019/01/21	4.5	14.66	0	0.00	14.50	4.5	7,307	0.06%
2019/01/16	0	0.00	2	14.85	14.80	-2	7,588	-0.03%
2019/01/15	1	15.05	1	14.70	14.75	0	7,672	0.00%
2019/01/14	2	14.53	16	14.70	14.75	-14	7,656	-0.18%
2019/01/11	3	14.70	0	0.00	14.50	3	7,687	0.04%
2019/01/10	7	14.71	17	14.86	15.00	-10	7,668	-0.13%
2019/01/09	0	0.00	2	14.53	14.50	-2	7,584	-0.03%
2019/01/08	2	13.93	2	13.83	14.20	0	7,509	0.00%
2019/01/04	0	0.00	1	13.35	13.40	-1	7,636	-0.01%
2019/01/03	1	13.60	0	0.00	13.65	1	7,723	0.01%
2018/12/26	0	0.00	50	13.85	13.75	-50	8,101	-0.62%
2018/12/24	0.8	14.10	0	0.00	14.10	0.8	8,122	0.01%
2018/12/22	1	14.00	0	0.00	14.00	1	8,152	0.01%
2018/12/21	2	13.65	1	13.65	14.10	1	8,201	0.01%
2018/12/20	1	14.15	43	13.80	13.95	-42	8,212	-0.51%
2018/12/19	3	14.57	91	14.51	14.50	-88	8,180	-1.08%
2018/12/18	0	0.00	90	14.35	14.40	-90	8,206	-1.10%
2018/12/17	3	14.75	214	14.74	14.65	-211	8,241	-2.56%	大賣/鉅額交易
2018/12/14	3	15.15	3	14.85	14.90	0	8,301	0.00%
2018/12/13	0	0.00	101	15.38	15.25	-101	8,323	-1.21%	大賣/鉅額交易
2018/12/12	2	15.35	0	0.00	15.50	2	8,566	0.02%
2018/12/11	53	15.53	100	15.25	15.25	-47	8,566	-0.55%
2018/12/10	5	15.51	300	15.17	15.25	-295	8,592	-3.43%	大賣/鉅額交易
2018/12/07	26	16.24	7	16.28	16.30	19	8,490	0.22%
2018/12/06	11	16.20	38	16.73	15.60	-27	8,293	-0.33%
2018/12/05	4	16.24	1	16.50	16.70	3	7,894	0.04%
2018/12/04	0	0.00	5	16.81	16.60	-5	7,951	-0.06%
2018/12/03	6	16.30	147	16.36	16.95	-141	8,005	-1.76%	大賣/鉅額交易
2018/11/30	11	15.31	9	15.34	15.45	2	7,967	0.03%
2018/11/29	0	0.00	4	15.06	15.00	-4	7,752	-0.05%
2018/11/28	7	14.51	12	14.50	14.65	-5	7,577	-0.07%
2018/11/27	4	14.10	106	14.10	14.00	-102	7,433	-1.37%	大賣/鉅額交易
2018/11/26	0	0.00	3	13.88	13.90	-3	7,232	-0.04%
2018/11/23	34	13.55	0	0.00	13.60	34	7,115	0.48%
2018/11/22	68	13.50	1	13.60	13.55	67	7,026	0.95%
2018/11/21	0	0.00	3	13.55	13.55	-3	7,007	-0.04%
2018/11/20	3	13.55	0	0.00	13.40	3	6,891	0.04%
2018/11/16	1	13.45	2	13.58	13.35	-1	7,288	-0.01%
2018/11/15	7	13.06	6	13.42	13.30	1	7,320	0.01%
2018/11/14	1	13.10	0	0.00	13.00	1	7,168	0.01%
2018/11/13	1	12.40	1	12.80	12.95	0	7,281	0.00%
2018/11/12	5	12.97	0	0.00	12.90	5	7,440	0.07%
2018/11/08	102	13.80	0	0.00	13.45	102	7,502	1.36%	大買/鉅額交易
2018/11/07	0	0.00	2	13.65	13.65	-2	7,519	-0.03%
2018/11/06	0	0.00	2	13.25	13.10	-2	7,691	-0.03%
2018/11/05	0	0.00	2	13.65	13.65	-2	7,737	-0.03%
2018/11/02	5	13.60	3	13.57	13.60	2	7,835	0.03%
2018/11/01	1	12.85	4	13.28	13.35	-3	7,777	-0.04%
2018/10/31	2	12.83	1	12.90	12.95	1	7,735	0.01%
2018/10/29	2	12.10	3	12.12	12.35	-1	7,888	-0.01%
2018/10/26	2	11.85	0	0.00	11.85	2	7,968	0.03%
2018/10/25	35	12.15	100	12.10	12.15	-65	7,998	-0.81%
2018/10/23	2	13.78	2	14.05	13.50	0	8,236	0.00%
2018/10/22	0	0.00	13	13.75	13.85	-13	8,484	-0.15%
2018/10/17	2	14.00	3	13.90	13.65	-1	8,861	-0.01%
2018/10/16	2	13.53	4	13.71	13.60	-2	8,997	-0.02%
2018/10/15	2	13.63	7	13.60	13.60	-5	9,128	-0.05%
2018/10/12	63	12.61	0	0.00	13.35	63	9,196	0.69%
2018/10/11	211	13.22	20	13.15	13.15	191	9,302	2.05%	大買/鉅額交易
2018/10/09	30	14.70	24	14.75	14.60	6	9,473	0.06%
2018/10/08	100	14.67	20	14.55	14.60	80	9,763	0.82%
2018/10/05	67	14.65	23	14.78	14.70	44	9,902	0.44%
2018/10/04	4	16.28	5	16.26	16.15	-1	9,888	-0.01%
2018/10/03	20	16.50	7	16.55	16.45	13	9,956	0.13%
2018/10/02	95	16.65	2	16.63	16.65	93	10,144	0.92%
2018/10/01	104	16.69	6	16.54	16.70	98	10,270	0.95%	大買/
2018/09/28	26	16.54	0	0.00	16.45	26	10,786	0.24%
2018/09/27	2	16.60	104	16.61	16.55	-102	10,851	-0.94%	大賣/鉅額交易
2018/09/26	0	0.00	3	16.40	16.60	-3	10,935	-0.03%
2018/09/25	100	16.50	1	16.55	16.50	99	11,041	0.90%
2018/09/21	6	16.25	0	0.00	16.40	6	11,124	0.05%
2018/09/20	105	16.15	2	16.40	16.15	103	11,118	0.93%	大買/鉅額交易
2018/09/19	6	16.72	3	16.70	16.65	3	11,135	0.03%
2018/09/18	555	17.18	88	17.47	16.65	467	11,260	4.15%	大買/鉅額交易
2018/09/17	90	17.00	0	0.00	17.00	90	11,368	0.79%
2018/09/14	1	16.70	4	16.81	17.00	-3	11,470	-0.03%
2018/09/13	3.9	16.41	11	16.51	16.45	-7.1	11,477	-0.06%
2018/09/11	0	0.00	6	16.08	16.20	-6	11,623	-0.05%
2018/09/10	28	15.74	15	15.97	15.40	13	11,744	0.11%
2018/09/07	123	16.77	143	16.62	16.55	-20	11,986	-0.17%	大買/大賣/
2018/09/06	83	17.71	37	17.66	17.40	46	12,842	0.36%
2018/09/04	1	18.65	0	0.00	18.55	1	13,163	0.01%
2018/09/03	7	18.71	0	0.00	18.40	7	13,309	0.05%
2018/08/31	1	18.90	1	18.85	19.00	0	13,537	0.00%
2018/08/28	1	19.45	3.4	19.38	19.15	-2.4	14,122	-0.02%
2018/08/27	3	19.00	4	19.31	19.35	-1	14,250	-0.01%
2018/08/24	0	0.00	2	18.95	18.95	-2	14,592	-0.01%
2018/08/23	182	19.48	7	19.17	19.55	175	16,021	1.09%	大買/鉅額交易
2018/08/22	14	18.47	0	0.00	18.45	14	15,912	0.09%
2018/08/21	1	18.50	0	0.00	18.80	1	16,192	0.01%
2018/08/17	0	0.00	1	19.25	19.15	-1	16,654	-0.01%
2018/08/16	3	18.55	3	18.80	19.10	0	16,964	0.00%
2018/08/15	2	19.30	2	19.30	19.00	0	17,033	0.00%
2018/08/14	8	19.44	0	0.00	19.70	8	17,155	0.05%
2018/08/13	5	19.62	16	18.74	19.20	-11	17,350	-0.06%
2018/08/10	16	20.36	0	0.00	20.15	16	17,479	0.09%
2018/08/09	20	20.90	0	0.00	21.00	20	17,843	0.11%
2018/08/07	0	0.00	2	20.90	20.90	-2	20,060	-0.01%
2018/08/03	3	20.57	0	0.00	20.45	3	20,888	0.01%
2018/08/02	3	21.23	0	0.00	21.05	3	21,139	0.01%
2018/08/01	7	21.56	6	21.53	21.35	1	21,318	0.00%
2018/07/31	6	21.16	4	21.29	21.20	2	21,788	0.01%
2018/07/30	4	21.66	2	21.90	21.50	2	21,792	0.01%
2018/07/27	14	22.54	7	22.48	22.35	7	21,878	0.03%
2018/07/26	5	21.89	7	22.10	21.95	-2	21,874	-0.01%
2018/07/25	1	22.10	6	21.90	21.85	-5	22,090	-0.02%
2018/07/24	60	21.40	3	21.70	22.00	57	22,197	0.26%
2018/07/23	12	21.70	17	21.74	21.50	-5	22,426	-0.02%
2018/07/20	0	0.00	12	21.75	22.15	-12	23,061	-0.05%
2018/07/19	2	21.50	3	21.85	22.00	-1	23,775	0.00%
2018/07/18	5	21.92	4	22.40	21.50	1	24,135	0.00%
2018/07/17	15	22.03	9	21.80	21.85	6	24,341	0.02%
2018/07/16	10	21.80	18	21.81	22.00	-8	24,570	-0.03%
2018/07/13	5	21.25	16	21.20	21.35	-11	24,964	-0.04%
2018/07/12	5	21.10	5	20.61	21.10	0	25,779	0.00%
2018/07/11	5	19.97	8	19.87	20.00	-3	26,186	-0.01%
2018/07/10	4	20.08	11	19.50	20.25	-7	28,011	-0.02%
2018/07/09	0	0.00	2	18.80	19.30	-2	28,979	-0.01%
2018/07/06	13	18.57	5	19.35	18.70	8	29,651	0.03%
2018/07/05	1	20.25	2	19.90	19.80	-1	29,189	0.00%
2018/07/04	18	20.46	1	20.15	20.15	17	29,283	0.06%
2018/07/03	1	20.90	0	0.00	20.40	1	29,293	0.00%
2018/07/02	4	20.99	4	20.91	20.95	0	29,290	0.00%
2018/06/29	11	20.40	0	0.00	20.70	11	29,371	0.04%
2018/06/28	0	0.00	1	20.20	20.20	-1	29,475	0.00%
2018/06/27	5	20.94	3	20.75	20.60	2	29,673	0.01%
2018/06/26	22	20.82	5	20.32	20.40	17	29,872	0.06%
2018/06/25	11	22.16	4	22.00	21.90	7	30,503	0.02%
2018/06/22	5	22.10	7	22.02	21.95	-2	30,755	-0.01%
2018/06/21	4	22.45	3	22.60	22.40	1	30,699	0.00%
2018/06/20	9	22.29	11	22.61	22.30	-2	30,840	-0.01%
2018/06/19	16	23.04	5	23.44	22.85	11	30,825	0.04%
2018/06/15	23	23.84	99	24.36	23.75	-76	30,742	-0.25%
2018/06/14	48	24.30	49.1	24.18	23.90	-1.1	30,398	0.00%
2018/06/13	6	23.52	31	23.08	23.35	-25	29,383	-0.09%
2018/06/12	16	23.40	1	23.20	23.20	15	29,452	0.05%
2018/06/11	5	23.20	0	0.00	23.20	5	29,697	0.02%
2018/06/08	5	23.53	2	23.55	23.35	3	30,196	0.01%
2018/06/07	0	0.00	2	23.18	23.00	-2	30,524	-0.01%
2018/06/06	2	23.35	1	23.60	23.25	1	30,564	0.00%
2018/06/05	22	23.68	9	23.50	23.20	13	30,551	0.04%
2018/06/04	7	23.19	10	23.28	23.30	-3	30,368	-0.01%
2018/06/01	7	23.63	22	23.11	23.00	-15	30,490	-0.05%
2018/05/31	161	25.02	87	23.93	23.75	74	30,182	0.25%	大買/
2018/05/30	0	0.00	22	23.01	23.45	-22	28,729	-0.08%
2018/05/29	6	23.46	7	23.59	23.30	-1	28,594	0.00%
2018/05/28	14	23.37	36	23.29	23.35	-22	28,234	-0.08%
2018/05/25	18	22.33	16	22.37	22.30	2	27,833	0.01%
2018/05/24	19	22.91	17	22.85	22.55	2	27,816	0.01%
2018/05/23	1	21.95	11	21.91	22.20	-10	27,447	-0.04%
2018/05/22	4	22.11	15	22.00	22.00	-11	27,554	-0.04%
2018/05/21	24	22.35	7	22.40	22.20	17	27,526	0.06%
2018/05/18	7	22.26	0	0.00	22.10	7	27,482	0.03%
2018/05/17	112	22.75	125	23.00	22.65	-13	27,562	-0.05%	大買/大賣/
2018/05/16	78	23.73	54	23.88	23.35	24	27,578	0.09%
2018/05/15	37	23.37	51	23.27	23.10	-14	27,029	-0.05%
2018/05/14	20	22.03	11	21.98	22.00	9	26,056	0.03%
2018/05/11	29	21.82	9	21.84	21.75	20	25,919	0.08%
2018/05/10	8	22.49	9	22.39	22.30	-1	25,483	0.00%
2018/05/09	36	21.48	35	21.68	21.50	1	25,599	0.00%
2018/05/08	95	21.97	98	22.15	21.80	-3	25,432	-0.01%
2018/05/07	5	21.02	33	20.92	21.30	-28	25,012	-0.11%
2018/05/04	4	20.78	1	20.95	20.55	3	25,049	0.01%
2018/05/03	4	21.10	3	21.17	20.95	1	25,117	0.00%
2018/05/02	38	20.99	16	20.83	20.80	22	25,110	0.09%
2018/04/30	5	20.60	7	20.40	20.30	-2	25,099	-0.01%
2018/04/27	9	20.27	8	20.12	20.00	1	25,545	0.00%
2018/04/26	25	20.75	0	0.00	19.95	25	26,164	0.10%
2018/04/25	15	21.58	7	21.76	22.05	8	25,807	0.03%
2018/04/24	15	22.00	23	21.78	21.70	-8	25,468	-0.03%
2018/04/23	17	23.46	7	23.04	22.60	10	25,916	0.04%
2018/04/20	17	23.39	63	23.31	23.80	-46	27,183	-0.17%
2018/04/19	48	23.90	84	23.86	23.45	-36	26,946	-0.13%
2018/04/18	20	23.16	90	23.24	23.70	-70	26,684	-0.26%
2018/04/17	43	22.31	161	22.33	22.05	-118	26,070	-0.45%	大賣/鉅額交易
2018/04/16	240	23.09	82	23.10	23.10	158	25,980	0.61%	大買/鉅額交易
2018/04/13	211	21.85	264	22.22	22.85	-53	24,725	-0.21%	大買/大賣/
2018/04/12	48	20.88	58	20.91	20.80	-10	24,081	-0.04%
2018/04/11	5	19.80	16	19.98	19.65	-11	23,996	-0.05%
2018/04/10	34	19.70	70	20.00	19.65	-36	25,343	-0.14%
2018/04/09	73	19.39	6	19.15	19.10	67	25,989	0.26%
2018/04/03	1	19.95	40	19.90	20.00	-39	26,993	-0.14%
2018/04/02	117	20.63	16	20.31	20.20	101	27,673	0.36%	大買/鉅額交易
2018/03/31	12	20.03	2	19.73	20.10	10	28,432	0.04%
2018/03/30	4	20.23	39	20.32	19.80	-35	29,273	-0.12%
2018/03/29	59	20.79	79	20.92	20.30	-20	30,334	-0.07%
2018/03/28	251	20.73	137.4	20.66	20.80	113.6	31,963	0.36%	大買/大賣/鉅額交易
2018/03/27	13	19.52	35	19.99	20.50	-22	31,562	-0.07%
2018/03/23	72	18.45	76	18.59	18.55	-4	33,797	-0.01%
2018/03/22	2	19.65	12	19.64	19.40	-10	34,208	-0.03%
2018/03/21	18	19.64	4	19.56	19.50	14	34,834	0.04%
2018/03/20	19	19.61	2	19.45	19.45	17	35,331	0.05%
2018/03/19	20	19.87	10	19.87	19.85	10	36,016	0.03%
2018/03/16	32	20.15	14	20.29	19.95	18	37,208	0.05%
2018/03/15	63	20.83	41	20.94	20.60	22	38,591	0.06%
2018/03/14	25	20.26	18	20.46	20.55	7	39,018	0.02%
2018/03/13	46	19.71	114	19.96	20.50	-68	40,369	-0.17%	大賣/
2018/03/12	24	18.67	45.1	18.76	18.65	-21.1	40,215	-0.05%
2018/03/09	20	19.30	5	19.25	19.10	15	40,804	0.04%
2018/03/08	17	18.54	21.1	18.51	18.70	-4.1	42,474	-0.01%
2018/03/07	29	18.39	19	18.63	18.40	10	42,465	0.02%
2018/03/06	19	19.51	0	0.00	19.40	19	42,997	0.04%
2018/03/05	34	19.65	11	19.70	19.10	23	44,959	0.05%
2018/03/02	6	20.09	6	20.17	20.10	0	46,858	0.00%
2018/03/01	2	20.23	4	20.44	20.50	-2	47,317	0.00%
2018/02/27	5	20.28	23	20.52	20.45	-18	47,356	-0.04%
2018/02/26	28	20.38	11	20.43	20.05	17	47,406	0.04%
2018/02/23	22	20.76	22	21.02	20.50	0	47,540	0.00%
2018/02/22	28	20.74	28	21.06	20.70	0	47,678	0.00%
2018/02/21	35	20.27	3.1	20.50	20.40	32	47,794	0.07%
2018/02/12	18	19.84	0	0.00	19.55	18	47,750	0.04%
2018/02/09	77	19.07	9	19.17	19.70	68	47,673	0.14%
2018/02/08	23	20.38	30	20.60	20.05	-7	47,460	-0.01%
2018/02/07	16	20.99	59	21.07	20.50	-43	47,206	-0.09%
2018/02/06	36	21.01	2	21.30	20.70	34	47,153	0.07%
2018/02/05	19	22.58	7	22.58	23.00	12	47,023	0.03%
2018/02/02	10	23.25	10	23.40	23.20	0	47,164	0.00%
2018/02/01	165	24.01	143	24.15	23.70	22	47,553	0.05%	大買/大賣/
2018/01/31	2	23.15	17.2	23.07	23.25	-15.2	47,954	-0.03%
2018/01/30	3	23.05	3	23.25	22.90	0	48,148	0.00%
2018/01/29	22	23.11	2	23.18	23.20	20	48,478	0.04%
2018/01/26	14	22.53	5	22.51	22.60	9	49,161	0.02%
2018/01/25	1	22.80	2	23.50	22.80	-1	49,927	0.00%
2018/01/24	4	23.40	31	23.43	23.40	-27	50,392	-0.05%
2018/01/23	80	22.68	46	22.48	23.05	34	50,406	0.07%
2018/01/22	69	23.06	161	23.52	22.90	-92	50,073	-0.18%	大賣/
2018/01/19	16	24.52	28	24.44	24.50	-12	49,837	-0.02%
2018/01/18	50	25.38	16	25.25	24.80	34	49,864	0.07%
2018/01/17	20	25.73	210	25.31	25.25	-190	50,522	-0.38%	大賣/鉅額交易
2018/01/16	350	25.14	250	25.83	25.60	100	50,434	0.20%	大買/大賣/
2018/01/15	19	24.72	30	24.59	24.35	-11	48,807	-0.02%
2018/01/12	94	24.90	44	24.71	24.75	50	48,577	0.10%
2018/01/11	20	24.13	12	24.17	24.45	8	48,110	0.02%
2018/01/10	24	24.47	77	24.11	23.90	-53	47,698	-0.11%
2018/01/09	66	24.21	106	24.18	24.70	-40	47,180	-0.08%	大賣/
2018/01/08	128	24.95	314	24.65	24.10	-186	46,517	-0.40%	大買/大賣/鉅額交易
2018/01/05	366	24.68	413	24.43	24.95	-47	46,005	-0.10%	大買/大賣/
2018/01/04	76	24.85	67	25.03	24.80	9	45,290	0.02%
2018/01/03	38	24.61	28	24.53	24.20	10	43,981	0.02%
2018/01/02	102	24.19	216.1	24.44	24.60	-114.1	43,148	-0.26%	大買/大賣/鉅額交易