嘉泥 (1103)-元大券商分點個股進出

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

嘉泥

(1103)

可現股當沖

股價
18.00
漲跌
--
漲幅
0.00%
成交量
151張
產業
上市水泥類股
177人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

嘉泥 (1103)籌碼相關－元大券商分點個股進出

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

元大券商分點個股進出
元大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
2024/11/22	15	18.00	3.5	17.93	18.00	11.5	290	3.95%
2024/11/21	2	17.83	0.7	17.95	18.00	1.3	290	0.46%
2024/11/20	26	17.95	5.7	18.01	18.00	20.3	289	7.01%
2024/11/19	36	18.02	2.6	18.02	18.10	33.4	290	11.49%
2024/11/18	21	17.93	0.2	18.00	18.00	20.8	293	7.10%
2024/11/15	2	17.88	1.4	17.83	17.95	0.6	295	0.19%
2024/11/14	3	17.68	39.6	17.75	17.65	-36.6	295	-12.37%
2024/11/13	8	17.73	37.2	17.72	17.85	-29.2	294	-9.89%
2024/11/12	6	17.78	29	17.80	17.75	-23	293	-7.83%
2024/11/11	20	18.09	1	17.95	18.05	19	294	6.45%
2024/11/07	6	17.81	6.1	17.60	17.85	-0.1	305	-0.03%
2024/11/06	2	17.70	2	17.75	17.75	0	309	0.00%
2024/11/05	3	17.70	0.3	17.75	17.65	2.7	324	0.82%
2024/11/04	1	17.60	1	17.75	17.50	0	340	0.01%
2024/11/01	11	17.50	23.1	17.50	17.70	-12.1	362	-3.32%
2024/10/30	7	17.74	1.4	17.74	17.60	5.6	363	1.55%
2024/10/29	5	17.56	25.5	17.52	17.55	-20.5	370	-5.53%
2024/10/28	18	17.64	0	0.00	17.70	18	372	4.83%
2024/10/25	1	17.50	6.7	17.53	17.65	-5.7	377	-1.52%
2024/10/24	17	17.91	30.3	17.91	17.55	-13.3	380	-3.50%
2024/10/23	9	17.57	66.6	17.58	17.55	-57.6	372	-15.49%
2024/10/22	1	17.70	1.2	17.72	17.70	-0.2	375	-0.06%
2024/10/21	9	17.96	7.1	17.86	17.80	1.9	387	0.49%
2024/10/18	21	17.79	0	0.00	17.80	21	397	5.28%
2024/10/17	28	17.61	4.7	17.64	17.60	23.3	409	5.68%
2024/10/16	36	17.54	5.1	17.58	17.50	30.9	430	7.18%
2024/10/15	12	17.63	3.2	17.66	17.55	8.8	447	1.97%
2024/10/14	10	17.60	6.5	17.69	17.65	3.5	448	0.77%
2024/10/11	2	17.78	6.7	17.76	17.70	-4.7	467	-1.01%
2024/10/09	4	17.84	18.1	17.85	17.80	-14.1	475	-2.96%
2024/10/08	6	17.83	18.1	17.85	17.85	-12.1	475	-2.55%
2024/10/07	21	17.99	10	17.92	17.95	11	478	2.30%
2024/10/04	14	18.04	30.9	17.88	17.90	-16.9	479	-3.53%
2024/10/01	3	18.12	3.2	18.19	18.15	-0.2	483	-0.04%
2024/09/30	11	18.17	4	18.22	18.20	7	494	1.41%
2024/09/27	221	18.10	8	18.12	18.20	213	493	43.19%	大買/鉅額交易
2024/09/26	39	18.08	8	18.06	18.00	31	487	6.36%
2024/09/25	57	17.97	5.1	17.94	18.05	51.9	487	10.65%
2024/09/24	367	17.60	14.6	17.57	17.70	352.4	480	73.38%	大買/鉅額交易
2024/09/23	44	17.62	14.9	17.62	17.55	29.1	478	6.09%
2024/09/20	9	17.95	9.3	18.05	17.45	-0.3	470	-0.07%
2024/09/19	42	18.03	47.8	17.86	18.10	-5.8	451	-1.29%
2024/09/18	0	0.00	1.3	18.00	18.00	-1.3	449	-0.29%
2024/09/16	1	17.60	1	17.70	17.95	0	489	0.00%
2024/09/13	1	17.50	0.5	17.50	17.70	0.5	492	0.09%
2024/09/12	19	17.46	0.2	17.57	17.50	18.8	499	3.77%
2024/09/11	21	17.37	9.4	17.28	17.20	11.6	505	2.30%
2024/09/10	14	17.34	11.2	17.33	17.40	2.8	507	0.55%
2024/09/09	17	17.12	36.9	17.16	17.25	-19.9	511	-3.90%
2024/09/06	7	17.48	19.2	17.41	17.50	-12.2	510	-2.40%
2024/09/05	7	17.55	28.7	17.63	17.70	-21.7	512	-4.23%
2024/09/04	19	17.62	104.9	17.63	17.50	-85.9	510	-16.82%	大賣/
2024/09/03	0	0.00	1.3	18.31	18.30	-1.3	502	-0.25%
2024/09/02	2	18.30	2.7	18.32	18.30	-0.7	506	-0.13%
2024/08/30	9	18.31	2.9	18.25	18.35	6.2	511	1.20%
2024/08/29	4	18.04	6	18.07	18.15	-2	510	-0.39%
2024/08/28	1	18.10	1.7	18.15	18.15	-0.7	520	-0.13%
2024/08/27	1	18.00	4.9	18.08	18.15	-3.9	538	-0.73%
2024/08/26	0	17.95	0	0.00	18.05	0	538	0.00%
2024/08/23	5	17.75	25.6	17.75	17.90	-20.6	536	-3.84%
2024/08/22	6	17.81	6.1	17.92	17.90	-0.1	538	-0.02%
2024/08/21	6	17.89	0.4	17.95	17.95	5.6	546	1.02%
2024/08/20	3	17.92	3.6	17.89	17.95	-0.6	546	-0.11%
2024/08/19	0	0.00	6	17.80	17.80	-6	547	-1.10%
2024/08/16	41	17.84	1.5	17.86	17.75	39.5	548	7.20%
2024/08/15	2	17.70	2.7	17.79	17.75	-0.7	551	-0.13%
2024/08/14	6	17.84	16.8	17.85	17.80	-10.8	556	-1.93%
2024/08/13	8	17.76	8	17.76	17.95	0	557	0.00%
2024/08/12	5	17.72	4.4	17.76	17.70	0.6	563	0.11%
2024/08/09	4	17.51	34	17.49	17.50	-30	566	-5.30%
2024/08/08	24	17.16	46.4	17.17	17.20	-22.4	554	-4.05%
2024/08/07	8	17.39	12.6	17.47	17.40	-4.6	554	-0.83%
2024/08/06	28	17.27	33.9	17.29	17.40	-5.9	544	-1.08%
2024/08/05	49	17.22	54	17.34	17.20	-5	533	-0.93%
2024/08/02	12	17.94	32.9	17.97	17.95	-20.9	515	-4.05%
2024/08/01	0	0.00	6.8	18.04	18.25	-6.8	520	-1.31%
2024/07/31	7	18.08	3.6	18.07	18.00	3.4	525	0.66%
2024/07/30	6	18.03	5.5	18.05	18.10	0.5	535	0.09%
2024/07/29	5	18.02	5	18.11	18.15	0	558	0.00%
2024/07/26	1	17.95	42.4	17.91	17.95	-41.4	571	-7.24%
2024/07/23	8	17.99	8.7	18.05	18.00	-0.7	646	-0.11%
2024/07/22	58	17.84	20.1	17.91	17.85	37.9	647	5.86%
2024/07/19	13	18.05	12.3	18.17	17.95	0.7	639	0.11%
2024/07/18	17	18.24	15.6	18.31	18.20	1.4	631	0.21%
2024/07/17	8	18.55	7.5	18.65	18.60	0.5	621	0.09%
2024/07/16	5	18.58	4.9	18.68	18.55	0.1	610	0.02%
2024/07/15	93	18.70	0.1	18.75	18.70	92.9	596	15.57%
2024/07/12	3	18.65	1.1	18.70	18.70	1.9	597	0.31%
2024/07/11	1	18.60	5.1	18.66	18.70	-4.1	579	-0.71%
2024/07/10	0	0.00	0.2	18.70	18.65	-0.2	579	-0.03%
2024/07/09	9	18.61	8.8	18.71	18.55	0.3	581	0.04%
2024/07/08	0	0.00	0	18.80	18.70	0	579	0.00%
2024/07/05	1	18.75	1	18.70	18.75	0	580	0.00%
2024/07/04	13	18.64	8.6	18.67	18.65	4.4	581	0.75%
2024/07/03	11	18.49	1	18.50	18.50	10	575	1.74%
2024/07/01	10	18.40	3	18.45	18.45	7	591	1.19%
2024/06/28	26	18.41	8.5	18.49	18.30	17.5	592	2.95%
2024/06/27	4	18.29	9.8	18.34	18.30	-5.8	589	-0.98%
2024/06/26	41	18.38	8	18.47	18.35	33	589	5.60%
2024/06/25	5	18.37	7.4	18.37	18.45	-2.4	592	-0.40%
2024/06/24	8	18.41	5.1	18.38	18.35	2.9	593	0.48%
2024/06/21	5	18.35	3.9	18.37	18.40	1.1	596	0.19%
2024/06/20	28	18.25	2.4	18.28	18.35	25.6	558	4.59%
2024/06/19	21	18.30	1	18.35	18.15	20	556	3.59%
2024/06/18	8	18.24	7.8	18.31	18.30	0.2	553	0.04%
2024/06/17	73	18.24	3.6	18.35	18.30	69.4	552	12.56%
2024/06/14	2	18.25	2.2	18.36	18.30	-0.2	552	-0.04%
2024/06/13	7	18.22	6.5	18.31	18.20	0.5	549	0.09%
2024/06/12	5	18.22	7.7	18.25	18.20	-2.7	554	-0.49%
2024/06/11	12	18.30	26.1	18.35	18.15	-14.1	552	-2.55%
2024/06/07	2	18.38	6.9	18.31	18.40	-4.9	548	-0.89%
2024/06/06	5	18.28	18	18.36	18.25	-13	550	-2.35%
2024/06/05	21	18.40	36.9	18.41	18.45	-15.9	547	-2.91%
2024/06/04	16	18.42	24	18.47	18.30	-8	544	-1.47%
2024/06/03	7	18.44	6.6	18.55	18.65	0.4	544	0.08%
2024/05/31	4	18.19	4	18.27	19.00	0	535	0.00%
2024/05/30	8	17.98	7.8	18.06	17.90	0.2	521	0.04%
2024/05/29	23	18.05	17.4	18.14	18.10	5.6	524	1.07%
2024/05/28	5	18.12	5.2	18.22	18.15	-0.2	521	-0.03%
2024/05/27	16	18.02	15.4	18.09	17.95	0.6	525	0.11%
2024/05/24	8	18.07	8.7	18.19	18.05	-0.7	521	-0.14%
2024/05/23	17	18.15	23	18.30	18.10	-6	520	-1.15%
2024/05/22	7	18.44	4.9	18.47	18.40	2.1	517	0.40%
2024/05/21	14	18.33	13.7	18.43	18.30	0.3	517	0.06%
2024/05/20	16	18.52	3.5	18.56	18.55	12.5	511	2.43%
2024/05/17	14	18.46	14.1	18.51	18.45	-0.1	508	-0.03%
2024/05/16	9	18.47	10.5	18.50	18.50	-1.5	526	-0.28%
2024/05/15	38	18.34	12.3	18.36	18.25	25.7	522	4.92%
2024/05/14	10	18.36	9.9	18.40	18.30	0.1	519	0.02%
2024/05/13	2	18.38	2.3	18.48	18.35	-0.3	515	-0.05%
2024/05/10	7	18.19	7.9	18.30	18.30	-0.9	509	-0.17%
2024/05/09	16	18.27	15.1	18.36	18.20	0.9	506	0.18%
2024/05/08	11	18.31	10.8	18.40	18.35	0.2	503	0.05%
2024/05/07	13	18.40	15.2	18.49	18.40	-2.2	499	-0.44%
2024/05/06	9	18.56	9	18.63	18.50	0	489	0.00%
2024/05/03	20.1	18.59	25.7	18.63	18.55	-5.6	477	-1.18%
2024/05/02	41	18.68	34.1	18.79	18.85	6.9	463	1.50%
2024/04/30	20	18.35	18.9	18.47	18.40	1.1	435	0.25%
2024/04/29	46	18.44	36.7	18.68	18.75	9.3	418	2.23%
2024/04/26	10	17.92	28.5	17.93	17.90	-18.5	340	-5.44%
2024/04/25	1	17.80	1.5	17.96	17.85	-0.5	335	-0.14%
2024/04/24	117	17.85	9.7	17.94	17.80	107.3	333	32.19%	大買/鉅額交易
2024/04/23	40	17.85	20.8	17.95	17.90	19.2	334	5.74%
2024/04/22	56	17.85	26.8	17.92	17.80	29.2	339	8.61%
2024/04/19	7	17.53	59.5	17.56	17.55	-52.5	329	-15.96%
2024/04/18	3	17.75	3	17.67	17.80	0	323	0.00%
2024/04/17	2	17.38	29	17.28	17.45	-27	318	-8.47%
2024/04/16	11	17.31	14.1	17.48	17.30	-3.1	316	-0.96%
2024/04/15	2	17.60	3.2	17.71	17.60	-1.2	310	-0.39%
2024/04/12	0	0.00	17	17.57	17.55	-17	306	-5.55%
2024/04/11	1	17.75	3	17.85	17.75	-2	302	-0.66%
2024/04/10	8	17.88	0	0.00	17.85	8	298	2.68%
2024/04/09	7	17.69	1	17.55	17.65	6	293	2.05%
2024/04/08	19	17.54	14	17.65	17.55	5	289	1.72%
2024/04/03	22	17.83	24	17.93	17.45	-2	284	-0.71%
2024/04/02	3	17.35	7.1	17.36	17.35	-4.1	269	-1.50%
2024/04/01	1	17.40	1.4	17.43	17.50	-0.4	267	-0.15%
2024/03/29	2	17.35	3	17.32	17.40	-1	266	-0.37%
2024/03/28	2	17.40	2	17.55	17.40	0	264	0.00%
2024/03/27	0	0.00	41	17.28	17.30	-41	260	-15.77%
2024/03/26	2	17.25	4	17.21	17.30	-2	256	-0.78%
2024/03/25	7	17.10	7.4	17.06	17.10	-0.4	250	-0.17%
2024/03/22	50	17.10	0.5	17.23	17.10	49.5	248	19.93%
2024/03/21	10	17.21	0	17.29	17.20	10	245	4.06%
2024/03/20	89	17.01	17.6	17.08	17.10	71.4	243	29.37%
2024/03/19	3	17.15	8	17.17	17.15	-5	240	-2.09%
2024/03/18	2	17.18	1.3	17.27	17.15	0.7	239	0.29%
2024/03/15	23	17.25	3.1	17.32	17.20	19.9	237	8.38%
2024/03/14	2	17.30	1.4	17.38	17.35	0.6	235	0.26%
2024/03/13	80	17.29	7.9	17.27	17.25	72.1	235	30.56%
2024/03/12	16	17.35	5.8	17.37	17.30	10.2	233	4.38%
2024/03/11	10	17.34	1.1	17.43	17.35	8.9	228	3.92%
2024/03/08	16	17.35	8.8	17.39	17.30	7.2	228	3.15%
2024/03/07	49	17.44	9	17.50	17.45	40	226	17.66%
2024/03/06	45	17.55	4.9	17.64	17.60	40.1	223	17.96%
2024/03/05	4	17.60	4.1	17.65	17.55	-0.1	233	-0.03%
2024/03/04	7	17.70	7	17.78	17.70	0	229	0.01%
2024/03/01	0	0.00	6	17.75	17.80	-6	230	-2.62%
2024/02/29	26	17.94	8.2	17.77	17.70	17.8	230	7.71%
2024/02/27	7	17.88	6.6	17.95	17.85	0.4	226	0.18%
2024/02/26	15	18.08	1.1	18.06	18.10	13.9	223	6.23%
2024/02/23	3	18.02	2.6	18.07	18.00	0.4	221	0.19%
2024/02/22	7	18.13	0.6	18.16	18.10	6.4	222	2.89%
2024/02/21	25	18.06	0.1	18.15	18.05	24.9	219	11.31%
2024/02/20	1	18.00	7.2	17.93	18.05	-6.2	223	-2.76%
2024/02/19	29	17.84	13.7	17.86	17.90	15.3	224	6.84%
2024/02/16	3	17.88	1.4	17.89	17.85	1.6	206	0.78%
2024/02/15	13	17.90	13.7	17.91	17.95	-0.7	203	-0.33%
2024/02/05	0	0.00	2.1	17.96	17.95	-2.1	203	-1.05%
2024/02/02	4	18.16	0	0.00	18.15	4	203	1.97%
2024/02/01	8	18.03	17.6	18.04	18.10	-9.6	203	-4.72%
2024/01/31	1	17.95	4.5	17.95	17.85	-3.5	204	-1.69%
2024/01/30	1	18.05	0.6	18.18	18.05	0.4	204	0.22%
2024/01/29	1	18.15	5.8	18.08	18.15	-4.8	206	-2.31%
2024/01/26	0	0.00	0.2	18.38	18.15	-0.2	208	-0.10%
2024/01/25	1	18.05	5.8	18.08	18.05	-4.8	210	-2.26%
2024/01/24	1	18.10	34	18.08	18.05	-33	211	-15.58%
2024/01/23	0	0.00	0.4	18.20	18.05	-0.4	212	-0.19%
2024/01/22	0	0.00	9	18.07	18.10	-9	214	-4.21%
2024/01/19	1	18.00	8.3	18.05	18.00	-7.3	213	-3.43%
2024/01/18	0	0.00	1	17.96	18.10	-1	212	-0.49%
2024/01/17	109	17.98	12.4	17.94	18.05	96.6	212	45.43%	大買/
2024/01/16	10	18.26	13.8	18.27	18.15	-3.8	208	-1.85%
2024/01/12	1	18.65	1.3	18.77	18.70	-0.3	205	-0.14%
2024/01/10	0	0.00	0.3	18.75	18.60	-0.3	209	-0.16%
2024/01/09	5	18.88	0.2	18.95	18.75	4.8	210	2.27%
2024/01/08	0	0.00	0.1	18.95	18.80	-0.1	211	-0.04%
2024/01/04	0	0.00	0.2	18.89	18.70	-0.2	216	-0.11%
2024/01/03	3.9	18.74	22.4	18.69	18.70	-18.4	219	-8.41%
2024/01/02	1	18.85	12.6	18.90	18.85	-11.6	218	-5.30%
2023/12/29	6	19.06	14	19.05	19.05	-8	217	-3.68%
2023/12/28	5	19.05	19	19.03	19.15	-14	220	-6.35%
2023/12/27	2	19.03	10	19.02	19.05	-8	223	-3.58%
2023/12/26	0	0.00	0	19.00	19.05	0	224	-0.02%
2023/12/22	1	18.85	7.4	18.93	18.90	-6.4	225	-2.82%
2023/12/20	7	19.00	0	0.00	19.00	7	228	3.06%
2023/12/19	2	18.98	11	19.03	18.95	-9	231	-3.91%
2023/12/18	1	19.10	4.3	19.11	19.05	-3.3	233	-1.42%
2023/12/15	6	19.11	0	19.20	19.15	6	236	2.54%
2023/12/14	8	19.09	0.1	19.20	19.10	7.9	240	3.26%
2023/12/13	0	0.00	0.6	19.15	18.95	-0.6	254	-0.23%
2023/12/12	0	0.00	0.1	19.33	19.15	-0.1	268	-0.04%
2023/12/11	1	19.15	0.3	19.30	19.20	0.7	279	0.26%
2023/12/08	0	0.00	1	19.20	19.20	-1	276	-0.36%
2023/12/05	0	0.00	5	19.05	19.15	-5	285	-1.75%
2023/12/04	2	19.15	2	19.15	19.15	0	286	0.00%
2023/12/01	0	0.00	5	19.20	19.30	-5	291	-1.71%
2023/11/30	0	0.00	0.2	19.20	19.35	-0.2	292	-0.06%
2023/11/28	9	19.05	0.2	19.10	19.05	8.8	292	3.02%
2023/11/27	1	18.90	0.8	19.05	18.95	0.2	292	0.07%
2023/11/22	2	19.00	1	19.10	19.00	1	303	0.33%
2023/11/21	3	19.05	3	19.08	19.10	0	307	0.00%
2023/11/20	4	19.01	2	18.95	18.95	2	308	0.65%
2023/11/17	1	19.10	0	0.00	19.00	1	311	0.32%
2023/11/16	0	0.00	0	18.80	18.75	0	315	0.00%
2023/11/15	40	18.53	0	0.00	18.60	40	321	12.45%
2023/11/14	23	18.31	12	18.25	18.25	11	320	3.43%
2023/11/13	14	18.43	0	0.00	18.35	14	324	4.32%
2023/11/10	1	18.25	5.8	18.27	18.30	-4.8	331	-1.46%
2023/11/09	1	18.30	0	0.00	18.40	1	334	0.30%
2023/11/07	1	18.30	1	18.50	18.30	0	348	0.00%
2023/11/06	1	18.35	1	18.41	18.40	0	361	0.00%
2023/11/03	2	18.10	2	18.10	18.15	0	369	0.00%
2023/11/02	1	17.95	1	18.06	17.95	0	377	0.00%
2023/11/01	0	0.00	0.1	18.00	17.90	-0.1	379	-0.02%
2023/10/31	1	17.90	0.9	18.00	17.80	0.1	382	0.02%
2023/10/30	5	17.95	0	18.20	17.90	5	390	1.28%
2023/10/26	0	0.00	31	17.88	17.90	-31	400	-7.75%
2023/10/25	0	0.00	3.4	17.95	18.00	-3.4	405	-0.84%
2023/10/24	0	0.00	0.4	18.07	17.85	-0.4	412	-0.09%
2023/10/23	1	18.00	4	18.01	17.95	-3	433	-0.69%
2023/10/20	2	17.80	7.1	17.90	17.90	-5.1	443	-1.15%
2023/10/19	1	18.10	1	18.10	18.10	0	447	0.00%
2023/10/18	57	18.26	18.1	18.16	18.15	38.9	451	8.62%
2023/10/17	0	0.00	0	18.35	18.20	0	454	0.00%
2023/10/16	1	18.30	0.2	18.43	18.30	0.8	462	0.18%
2023/10/13	0	0.00	0.1	18.55	18.40	-0.1	470	-0.02%
2023/10/12	6	18.29	2	18.30	18.35	4	479	0.84%
2023/10/11	36	18.42	2.7	18.38	18.35	33.3	479	6.94%
2023/10/06	2	18.48	2	18.40	18.40	0	489	0.00%
2023/10/05	0	0.00	4	18.35	18.35	-4	496	-0.82%
2023/10/04	5	18.38	32.1	18.35	18.35	-27.1	518	-5.23%
2023/10/03	169	18.61	3.8	18.76	18.55	165.2	523	31.55%	大買/鉅額交易
2023/10/02	87	18.58	4.1	18.65	18.65	82.9	533	15.55%
2023/09/28	1	18.65	0.6	18.75	18.55	0.4	541	0.07%
2023/09/27	1	18.50	28.7	18.52	18.50	-27.7	550	-5.04%
2023/09/26	3	18.53	16.1	18.54	18.50	-13.1	562	-2.33%
2023/09/25	3	18.62	2.4	18.73	18.65	0.6	574	0.10%
2023/09/22	0	0.00	0.4	18.78	18.55	-0.4	583	-0.07%
2023/09/21	3	18.67	10.4	18.65	18.65	-7.4	590	-1.25%
2023/09/20	9	18.80	2.7	18.88	18.75	6.3	599	1.05%
2023/09/19	2	18.95	5.6	19.19	18.95	-3.6	618	-0.57%
2023/09/18	10	19.17	9.7	19.33	19.20	0.3	667	0.04%
2023/09/15	0	18.95	0	0.00	19.60	0	752	0.00%
2023/09/12	0	0.00	0.1	18.67	18.70	-0.1	1,097	-0.01%
2023/09/11	4	18.43	3.7	18.50	18.40	0.3	1,113	0.03%
2023/09/08	2	18.53	7	18.52	18.50	-5	1,139	-0.44%
2023/09/07	3	18.55	28.5	18.54	18.55	-25.5	1,141	-2.23%
2023/09/06	17	18.63	49.4	18.64	18.55	-32.4	1,144	-2.83%
2023/09/05	1	18.85	1	18.85	18.85	0	1,141	0.00%
2023/09/04	7	18.85	12.8	18.94	18.90	-5.8	1,149	-0.50%
2023/09/01	5	19.01	10	18.93	19.00	-5	1,157	-0.44%
2023/08/31	1.3	18.54	1	18.80	18.80	0.3	1,157	0.03%
2023/08/30	3	18.58	1.3	18.64	18.65	1.7	1,158	0.14%
2023/08/29	5	18.40	3.4	18.51	18.55	1.6	1,163	0.14%
2023/08/28	4	18.45	6.9	18.53	18.45	-2.9	1,182	-0.24%
2023/08/25	1	18.80	8.1	18.66	18.65	-7.1	1,253	-0.57%
2023/08/24	3	18.60	3.4	18.67	18.60	-0.4	1,252	-0.03%
2023/08/23	5	18.66	3.8	18.81	18.60	1.2	1,252	0.10%
2023/08/22	8	18.56	8.4	18.65	18.50	-0.4	1,253	-0.03%
2023/08/21	11	18.74	5.1	18.83	18.90	5.9	1,246	0.47%
2023/08/18	0	0.00	5.6	19.17	19.10	-5.6	1,243	-0.45%
2023/08/17	2	18.75	13.2	18.91	19.10	-11.2	1,243	-0.90%
2023/08/16	5	18.89	5.2	18.96	18.90	-0.2	1,242	-0.02%
2023/08/15	2	19.35	3	19.20	19.15	-1	1,239	-0.08%
2023/08/14	14	19.31	11.8	19.39	19.20	2.2	1,240	0.18%
2023/08/11	8	19.84	15.4	19.92	19.90	-7.4	1,241	-0.59%
2023/08/10	17	19.84	12.9	19.89	19.85	4.1	1,239	0.33%
2023/08/09	6	20.26	5.6	20.31	20.25	0.4	1,227	0.03%
2023/08/08	4	20.63	44.5	20.63	20.60	-40.5	1,221	-3.32%
2023/08/07	1	20.75	9	20.75	20.85	-8	1,218	-0.66%
2023/08/04	0	0.00	10.6	20.78	20.75	-10.6	1,217	-0.87%
2023/08/02	0	0.00	33.1	20.73	20.70	-33.1	1,222	-2.71%
2023/08/01	0	0.00	4.9	20.96	21.00	-4.9	1,223	-0.40%
2023/07/31	1	21.05	1	21.10	20.85	0	1,222	0.00%
2023/07/28	6	20.83	6.5	20.97	21.00	-0.5	1,221	-0.04%
2023/07/25	10	21.25	0.1	21.35	21.30	9.9	1,227	0.81%
2023/07/24	0	0.00	0.5	21.08	20.95	-0.5	1,223	-0.04%
2023/07/21	6	21.26	5.3	21.30	21.20	0.7	1,228	0.05%
2023/07/20	0	0.00	0.2	21.57	21.30	-0.2	1,246	-0.02%
2023/07/19	2	21.30	2.4	21.26	21.15	-0.4	1,296	-0.03%
2023/07/18	6	21.53	8	21.46	21.35	-2	1,321	-0.15%
2023/07/17	2	21.25	2	21.43	21.40	0	1,316	0.00%
2023/07/14	4	21.35	2	21.30	21.25	2	1,314	0.15%
2023/07/13	7	21.29	7.7	21.39	21.25	-0.7	1,316	-0.05%
2023/07/12	1	21.50	19.2	21.41	21.45	-18.2	1,331	-1.36%
2023/07/11	1	21.60	2	21.58	21.60	-1	1,331	-0.07%
2023/07/10	6	20.80	26.1	20.86	20.75	-20.1	1,316	-1.53%
2023/07/07	8	21.00	14.4	21.13	21.00	-6.4	1,311	-0.49%
2023/07/06	6	21.36	9.9	21.46	21.35	-3.9	1,298	-0.30%
2023/07/05	1	21.55	40.8	21.64	21.65	-39.8	1,288	-3.09%
2023/07/04	2	21.50	2.1	21.70	21.50	-0.1	1,278	-0.01%
2023/07/03	16	21.83	2	21.80	21.80	14	1,263	1.11%
2023/06/30	2	21.38	1.9	21.50	21.50	0.1	1,251	0.01%
2023/06/29	29	21.58	6	21.52	21.40	23	1,242	1.85%
2023/06/28	28	21.54	8	21.61	21.55	20	1,233	1.62%
2023/06/27	69	21.43	8.1	21.41	21.35	60.9	1,222	4.98%
2023/06/26	33	21.93	20.6	22.04	21.80	12.4	1,201	1.03%
2023/06/21	88	22.82	82	22.87	22.85	6	1,154	0.52%
2023/06/20	179	23.41	175.2	23.45	23.35	3.8	1,052	0.36%	大買/大賣/
2023/06/19	20	22.27	76	22.27	22.65	-56	834	-6.71%
2023/06/16	23	21.44	10	21.48	21.55	13	737	1.76%
2023/06/15	4	20.93	1	21.15	21.05	3	683	0.44%
2023/06/14	16	20.99	2	20.75	20.90	14	668	2.09%
2023/06/13	37	20.63	5.2	20.70	20.60	31.8	642	4.95%
2023/06/09	1	20.65	0	0.00	20.65	1	638	0.16%
2023/06/08	1	20.85	1	20.80	20.65	0	642	0.00%
2023/06/07	3	20.75	0	0.00	20.80	3	646	0.46%
2023/06/05	0	0.00	1	20.50	20.55	-1	646	-0.15%
2023/06/02	1	20.50	0.1	20.65	20.50	0.9	642	0.13%
2023/06/01	8	20.61	5	20.90	20.50	3	642	0.47%
2023/05/31	81	20.70	4	20.65	20.90	77	633	12.16%
2023/05/30	6	19.92	11.1	20.00	20.00	-5.1	571	-0.89%
2023/05/29	5	19.85	50	19.87	19.95	-45	593	-7.58%
2023/05/26	11	19.88	6.5	20.00	19.85	4.5	612	0.73%
2023/05/25	1	20.05	0.4	20.23	20.00	0.6	641	0.10%
2023/05/24	56	20.28	18.1	20.13	20.20	37.9	690	5.49%
2023/05/23	9	20.19	5	20.25	20.10	4	762	0.52%
2023/05/19	30	20.05	10	20.20	20.00	20	851	2.35%
2023/05/18	20	20.09	9	20.05	20.00	11	861	1.28%
2023/05/17	292	20.17	0	0.00	20.20	292	864	33.77%	大買/鉅額交易
2023/05/16	34	19.81	0	0.00	19.90	34	858	3.96%
2023/05/15	6	19.63	2.7	19.69	19.65	3.3	857	0.38%
2023/05/12	0	0.00	0.5	20.06	19.80	-0.5	855	-0.06%
2023/05/11	0	0.00	0.5	20.06	19.80	-0.5	851	-0.06%
2023/05/05	0	0.00	0.1	20.20	20.15	-0.1	833	-0.01%
2023/05/04	3	20.00	3	20.25	20.20	0	830	0.00%
2023/05/03	8	20.33	1	20.25	20.20	7	826	0.85%
2023/05/02	63.1	20.39	6	20.52	20.20	57.1	814	7.01%
2023/04/28	61	20.02	4	20.00	20.05	57	799	7.13%
2023/04/27	5	20.00	5	20.00	20.00	0	791	0.00%
2023/04/26	76	20.17	4	20.15	20.15	72	786	9.16%
2023/04/25	12	20.22	1	20.00	19.90	11	774	1.42%
2023/04/24	5	20.48	5	20.50	20.60	0	758	0.00%
2023/04/21	31	20.18	29	20.28	19.95	2	704	0.28%
2023/04/20	6	19.70	0	19.84	19.70	6	669	0.90%
2023/04/19	24	19.79	0	0.00	19.75	24	666	3.60%
2023/04/18	1	19.70	1.1	19.70	19.70	-0.1	657	-0.01%
2023/04/17	0	19.71	4	19.95	19.85	-4	651	-0.61%
2023/04/14	0	0.00	20	19.35	19.35	-20	622	-3.21%
2023/04/13	0	0.00	6	19.17	19.20	-6	615	-0.98%
2023/04/12	12	19.07	1	18.95	19.05	11	606	1.81%
2023/04/11	2	19.00	0	0.00	18.90	2	602	0.33%
2023/04/10	0	0.00	0	18.94	18.85	0	600	0.00%
2023/04/06	0	0.00	0	19.00	18.85	0	600	0.00%
2023/03/29	0	0.00	0	18.95	18.90	0	599	0.00%
2023/03/28	0	0.00	0	18.98	18.85	0	599	0.00%
2023/03/23	0	0.00	0	18.95	18.90	0	592	0.00%
2023/03/22	2	18.80	2	18.75	18.75	0	591	0.00%
2023/03/20	0	0.00	0	18.91	18.80	0	587	0.00%
2023/03/17	1	18.50	2.7	18.51	18.75	-1.7	587	-0.29%
2023/03/16	1	18.65	3	18.62	18.50	-2	582	-0.35%
2023/03/15	0	0.00	38	18.80	18.80	-38	579	-6.56%
2023/03/14	3	18.90	7.1	18.94	18.90	-4.1	576	-0.71%
2023/03/13	1	18.40	13.4	19.03	19.15	-12.4	578	-2.14%
2023/03/10	4	18.89	7.3	18.94	18.80	-3.3	573	-0.57%
2023/03/09	22	19.21	2.6	19.40	19.25	19.4	560	3.46%
2023/03/08	31	19.53	2.7	19.58	19.50	28.3	551	5.13%
2023/03/07	6	19.71	0.4	19.81	19.70	5.6	543	1.03%
2023/03/06	49	19.77	1.3	19.68	19.70	47.7	540	8.84%
2023/03/03	1	19.70	2.4	19.83	19.75	-1.4	531	-0.26%
2023/03/02	8	19.83	14.4	19.85	19.70	-6.4	518	-1.23%
2023/03/01	18	19.77	107.8	20.12	19.70	-89.8	503	-17.85%	大賣/
2023/02/24	17	20.39	23	20.53	20.40	-6	476	-1.26%
2023/02/23	34	20.92	16	20.92	20.85	18	453	3.97%
2023/02/22	8	20.92	27.1	20.44	20.75	-19.1	419	-4.55%
2023/02/21	29	21.07	11	21.17	20.80	18	368	4.88%
2023/02/20	3	21.20	15	20.82	21.15	-12	298	-4.02%
2023/02/17	3	19.75	9	19.62	19.75	-6	212	-2.83%
2023/02/15	4	18.75	0	0.00	18.90	4	211	1.89%
2023/02/13	0	0.00	12	18.42	18.55	-12	203	-5.91%
2023/02/10	0	18.55	11	18.45	18.55	-11	202	-5.44%
2023/02/09	0	0.00	1	18.50	18.55	-1	201	-0.50%
2023/02/08	0	0.00	2	18.38	18.50	-2	200	-1.00%
2023/02/03	0	0.00	1	18.20	18.45	-1	195	-0.51%
2023/02/02	0.1	18.20	4	18.20	18.30	-3.9	191	-2.02%
2023/02/01	0	0.00	0.1	18.10	18.25	-0.1	189	-0.03%
2023/01/31	4	18.15	28	18.06	18.15	-24	189	-12.70%
2023/01/11	2	17.85	0	0.00	17.80	2	188	1.06%
2023/01/09	0	0.00	15	17.65	17.75	-15	190	-7.87%
2023/01/05	5	17.60	1	17.55	17.55	4	194	2.06%
2023/01/04	0	0.00	15	17.40	17.50	-15	193	-7.76%
2023/01/03	0	0.00	0	17.42	17.35	0	195	-0.01%
2022/12/30	0	0.00	0	17.80	17.40	0	195	0.00%
2022/12/29	1	17.40	16.1	17.40	17.40	-15.1	197	-7.64%
2022/12/28	0	0.00	5	17.46	17.55	-5	199	-2.53%
2022/12/27	0	0.00	15	17.60	17.65	-15	199	-7.52%
2022/12/26	0	0.00	18	17.45	17.55	-18	200	-8.98%
2022/12/23	0	0.00	20.1	17.38	17.50	-20.1	201	-9.96%
2022/12/22	0	0.00	8.4	17.48	17.60	-8.4	204	-4.12%
2022/12/21	0	0.00	16	17.35	17.45	-16	211	-7.59%
2022/12/20	0	0.00	18.1	17.44	17.60	-18.1	210	-8.58%
2022/12/19	1	17.40	7.5	17.36	17.50	-6.5	213	-3.04%
2022/12/16	0	0.00	24.4	17.38	17.35	-24.4	214	-11.41%
2022/12/15	0	0.00	14	17.56	17.70	-14	214	-6.51%
2022/12/14	37	17.67	8	17.69	17.70	29	215	13.45%
2022/12/06	0	0.00	3	18.35	18.05	-3	218	-1.38%
2022/12/05	0	0.00	2.6	18.16	18.40	-2.6	216	-1.22%
2022/12/02	0	0.00	24	17.98	18.05	-24	212	-11.33%
2022/12/01	0	0.00	19	17.74	17.85	-19	212	-8.93%
2022/11/29	0	0.00	0.1	17.51	17.40	-0.1	207	-0.05%
2022/11/28	0	0.00	10	17.24	17.20	-10	207	-4.82%
2022/11/25	3	17.40	0	0.00	17.35	3	209	1.43%
2022/11/24	11	17.36	0	0.00	17.45	11	213	5.16%
2022/11/23	0	0.00	19	17.20	17.25	-19	212	-8.93%
2022/11/22	8	17.15	22	17.09	17.20	-14	215	-6.49%
2022/11/21	1	17.15	1.1	17.24	17.20	-0.1	220	-0.06%
2022/11/18	0	0.00	8	17.15	17.15	-8	220	-3.63%
2022/11/17	4	17.10	0.2	17.20	17.15	3.8	220	1.72%
2022/11/16	0	0.00	9	17.14	16.90	-9	220	-4.09%
2022/11/15	0	0.00	14.1	16.75	17.40	-14.1	215	-6.55%
2022/11/11	0	16.45	3	16.60	16.55	-3	210	-1.42%
2022/11/10	0	0.00	7.1	16.30	16.35	-7.1	194	-3.66%
2022/11/09	6	16.34	8	16.30	16.30	-2	194	-1.03%
2022/11/08	0	0.00	0	16.30	16.15	0	192	0.00%
2022/11/04	0	0.00	0.1	16.15	16.10	-0.1	196	-0.04%
2022/11/01	14	16.05	0	0.00	16.10	14	198	7.07%
2022/10/31	11	16.03	5	15.85	15.85	6	202	2.96%
2022/10/28	0	0.00	20	16.03	15.90	-20	206	-9.67%
2022/10/27	3	15.90	10	16.00	16.05	-7	211	-3.32%
2022/10/26	52	15.89	2.3	15.73	15.85	49.7	216	22.98%
2022/10/25	87	15.88	18	15.80	15.80	69	217	31.75%
2022/10/24	130	16.19	0	0.00	15.75	130	218	59.46%	大買/鉅額交易
2022/10/20	5	16.15	13.2	16.00	16.10	-8.2	215	-3.81%
2022/10/19	64	16.21	3.6	16.34	16.25	60.4	211	28.56%
2022/10/18	35	16.35	17.1	16.40	16.40	17.9	209	8.54%
2022/10/17	9	16.14	0.1	16.40	16.00	8.9	207	4.31%
2022/10/14	17	16.52	0	0.00	16.25	17	206	8.22%
2022/10/13	3	16.30	2.5	16.38	16.25	0.5	208	0.24%
2022/10/12	1	16.75	0.1	16.95	16.85	0.9	208	0.46%
2022/10/11	1	16.65	0.9	16.79	16.70	0.1	215	0.02%
2022/10/07	0	0.00	10	16.87	17.05	-10	216	-4.64%
2022/10/06	0	0.00	1	17.00	17.05	-1	216	-0.46%
2022/10/05	20	16.97	1	16.85	17.00	19	223	8.49%
2022/10/04	25	16.87	0	0.00	16.90	25	226	11.03%
2022/10/03	0	0.00	3.5	16.76	16.70	-3.5	228	-1.53%
2022/09/30	11	16.93	0.9	17.05	16.90	10.1	227	4.44%
2022/09/29	5	16.80	3.3	16.77	16.95	1.7	228	0.74%
2022/09/28	5	16.85	3.2	17.00	16.85	1.8	229	0.80%
2022/09/26	2	17.35	0.7	17.48	17.40	1.3	227	0.57%
2022/09/23	0	0.00	1.1	17.71	17.80	-1.1	229	-0.48%
2022/09/22	0	0.00	24.4	17.47	17.85	-24.4	235	-10.37%
2022/09/21	0	0.00	29	17.70	17.80	-29	233	-12.44%
2022/09/19	0	0.00	0.1	18.00	17.85	-0.1	236	-0.04%
2022/09/16	0	0.00	11	17.75	17.80	-11	242	-4.53%
2022/09/15	0	0.00	17	17.72	17.90	-17	247	-6.86%
2022/09/14	0	0.00	20.2	17.73	17.80	-20.2	252	-7.98%
2022/09/13	10	17.90	0	18.06	17.90	10	252	3.96%
2022/09/08	0	0.00	0	17.96	17.85	0	259	0.00%
2022/09/07	3	17.82	57.8	17.66	17.85	-54.8	260	-21.02%
2022/09/06	0	0.00	7	17.90	17.95	-7	260	-2.69%
2022/09/05	0	0.00	0	18.05	17.95	0	261	0.00%
2022/09/02	1	17.95	0.4	18.40	17.95	0.6	266	0.22%
2022/09/01	0	0.00	41.8	17.88	18.00	-41.8	269	-15.48%
2022/08/31	8	18.11	2	17.95	18.15	6	266	2.25%
2022/08/30	0	0.00	9	17.73	17.90	-9	264	-3.41%
2022/08/29	1	17.80	10.4	17.76	17.75	-9.4	265	-3.53%
2022/08/26	0	0.00	0.2	18.25	18.05	-0.2	264	-0.08%
2022/08/25	0	0.00	0	17.95	17.85	0	262	0.00%
2022/08/23	0	0.00	0	17.85	17.70	0	264	0.00%
2022/08/18	0	0.00	2	17.65	17.70	-2	268	-0.74%
2022/08/17	0	0.00	0.2	17.90	17.70	-0.2	271	-0.08%
2022/08/15	0	0.00	0	17.80	17.75	0	274	-0.01%
2022/08/10	1	17.75	17.2	17.67	17.80	-16.2	282	-5.74%
2022/08/09	0	0.00	2	17.75	17.80	-2	285	-0.70%
2022/08/08	0	0.00	0	17.70	17.65	0	289	0.00%
2022/08/05	0	0.00	0	17.85	17.55	0	299	-0.01%
2022/08/04	2	17.15	22.4	17.26	17.30	-20.4	317	-6.42%
2022/08/03	0	18.15	5	17.90	17.90	-5	326	-1.53%
2022/08/02	0	0.00	3.2	18.01	18.00	-3.2	326	-0.98%
2022/07/29	0	0.00	0.2	18.20	18.25	-0.2	338	-0.05%
2022/07/28	1	18.05	0.5	18.15	18.00	0.5	341	0.13%
2022/07/27	0	0.00	0	18.15	17.95	0	347	-0.01%
2022/07/26	0	17.95	0	18.10	17.95	0	353	0.00%
2022/07/25	1	18.00	0.9	18.08	17.90	0.1	359	0.04%
2022/07/22	1	17.90	6.3	17.87	17.90	-5.3	364	-1.46%
2022/07/21	0	0.00	0.5	18.92	17.95	-0.5	375	-0.15%
2022/07/20	0	0.00	6.2	17.94	17.90	-6.2	377	-1.64%
2022/07/19	0	0.00	0	18.13	18.00	0	386	0.00%
2022/07/18	0	0.00	0	17.95	17.75	0	390	0.00%
2022/07/15	0	0.00	2.4	17.83	17.80	-2.4	386	-0.61%
2022/07/14	1	17.95	0.4	18.07	18.00	0.6	388	0.14%
2022/07/13	89	18.06	40.4	17.94	18.10	48.6	391	12.41%
2022/07/12	1	17.75	4.8	17.69	17.75	-3.8	391	-0.98%
2022/07/11	0	0.00	4	17.70	17.75	-4	392	-1.02%
2022/07/08	0	0.00	1	17.90	17.85	-1	392	-0.25%
2022/07/07	13	17.93	0	17.85	17.85	13	399	3.25%
2022/07/06	5	17.90	0	0.00	17.75	5	402	1.24%
2022/07/05	35	18.09	0	0.00	18.00	35	406	8.61%
2022/07/04	102	18.05	0.1	17.91	17.95	101.9	409	24.88%	大買/鉅額交易
2022/07/01	72	18.10	0	18.20	17.95	72	414	17.38%
2022/06/30	0	0.00	0.2	17.90	18.10	-0.2	415	-0.04%
2022/06/29	0	0.00	14.8	18.01	18.05	-14.8	413	-3.58%
2022/06/28	0	0.00	7.9	18.23	18.30	-7.9	425	-1.85%
2022/06/27	33	18.45	0	0.00	18.45	33	430	7.66%
2022/06/24	169	18.36	10	18.40	18.40	159	430	36.91%	大買/鉅額交易
2022/06/23	70	18.04	0.1	17.95	18.10	69.9	429	16.25%
2022/06/22	32	17.95	2.9	17.91	17.80	29.1	428	6.80%
2022/06/21	64	18.08	0.1	18.15	18.10	64	432	14.78%
2022/06/20	12	17.89	0.1	18.00	17.75	11.9	440	2.71%
2022/06/17	0	0.00	0	18.12	18.10	0	439	0.00%
2022/06/16	0	0.00	0	18.70	18.20	0	446	0.00%
2022/06/15	11	18.31	15.1	18.43	18.35	-4.1	459	-0.89%
2022/06/14	4	18.30	0.3	18.12	18.20	3.7	460	0.80%
2022/06/13	6	18.15	4.9	18.17	18.25	1.1	461	0.25%
2022/06/10	6	18.57	1	18.72	18.55	5	467	1.08%
2022/06/09	0	0.00	0	18.76	18.75	0	465	0.00%
2022/06/08	28	18.73	2	18.58	18.60	26	473	5.49%
2022/06/07	1	18.60	0.7	18.72	18.55	0.3	476	0.06%
2022/06/06	5	18.95	0.1	18.90	18.85	4.9	480	1.03%
2022/06/02	1	18.70	4.7	18.80	18.75	-3.7	491	-0.75%
2022/05/31	0	0.00	5.2	18.75	18.75	-5.2	517	-1.00%
2022/05/30	14	18.83	0.1	18.95	18.80	13.9	522	2.67%
2022/05/27	14	18.71	0	18.75	18.70	14	530	2.64%
2022/05/26	0	0.00	0	18.58	18.45	0	544	0.00%
2022/05/25	57	18.25	1	18.20	18.25	56	555	10.08%
2022/05/24	0	0.00	0	18.35	18.10	0	581	0.00%
2022/05/23	13	18.23	0	18.20	18.15	13	590	2.20%
2022/05/20	0	0.00	0.2	18.10	18.00	-0.2	596	-0.03%
2022/05/19	2	17.83	1.7	17.96	17.90	0.3	614	0.06%
2022/05/18	0	0.00	10.6	18.48	18.20	-10.6	639	-1.66%
2022/05/17	26	17.99	0	18.15	17.95	26	675	3.85%
2022/05/16	20	17.90	1.5	17.96	17.95	18.5	674	2.74%
2022/05/13	16	17.80	1.3	17.86	17.80	14.7	674	2.17%
2022/05/12	6	17.88	5.3	17.99	17.70	0.7	668	0.11%
2022/05/11	3	18.62	2.6	18.77	18.55	0.4	648	0.06%
2022/05/10	6	18.86	1.2	19.03	19.00	4.8	637	0.75%
2022/05/09	5	19.04	9.7	19.24	19.00	-4.7	639	-0.74%
2022/05/06	2	19.40	0	19.70	19.55	2	633	0.31%
2022/05/05	2	19.75	0	0.00	19.70	2	632	0.32%
2022/05/04	7	19.72	0.4	19.81	19.85	6.6	633	1.04%
2022/05/03	0	0.00	0.1	19.85	19.85	-0.1	631	-0.02%
2022/04/29	0	0.00	20.2	19.85	19.85	-20.2	633	-3.19%
2022/04/27	2	19.70	36	19.64	19.65	-34	630	-5.40%
2022/04/26	0	0.00	2	19.95	20.00	-2	623	-0.32%
2022/04/25	1	19.95	24.4	19.91	19.95	-23.4	622	-3.75%
2022/04/22	7	20.21	3.9	20.16	20.10	3.1	615	0.50%
2022/04/21	0	0.00	0	20.46	20.20	0	615	0.00%
2022/04/20	0	20.33	0.1	20.30	20.20	-0.1	615	-0.02%
2022/04/19	1	20.30	0	20.40	20.30	1	615	0.16%
2022/04/18	1	20.10	3.7	20.22	20.10	-2.7	617	-0.44%
2022/04/15	0	0.00	0.1	20.45	20.25	-0.1	611	-0.02%
2022/04/14	10	20.45	0	20.60	20.45	10	609	1.64%
2022/04/13	29	20.49	1	20.45	20.40	28	608	4.60%
2022/04/12	1	20.30	1.2	20.71	20.40	-0.2	604	-0.04%
2022/04/11	1	20.75	5.1	20.62	20.45	-4.1	603	-0.68%
2022/04/08	0	0.00	0	20.75	20.65	0	598	0.00%
2022/04/07	0	0.00	3	20.70	20.55	-3	597	-0.50%
2022/04/01	0	20.80	0	20.80	20.90	0	595	0.00%
2022/03/30	43	20.81	1	20.75	20.85	42	583	7.20%
2022/03/29	0	0.00	0.1	20.75	20.50	-0.1	584	-0.02%
2022/03/28	1	20.50	0.1	20.69	20.55	0.9	584	0.16%
2022/03/25	0	0.00	1.2	20.71	20.75	-1.2	582	-0.20%
2022/03/24	0	0.00	3.9	20.65	20.60	-3.9	581	-0.67%
2022/03/23	28	20.75	1.3	20.71	20.75	26.7	576	4.63%
2022/03/22	4	20.88	0.9	20.94	20.85	3.1	566	0.55%
2022/03/21	1	20.90	2	20.83	20.85	-1	571	-0.18%
2022/03/18	0	0.00	2.1	20.66	20.95	-2.1	563	-0.37%
2022/03/17	0	20.30	0	20.55	20.45	0	555	0.00%
2022/03/16	0	0.00	0	20.20	20.20	0	556	0.00%
2022/03/15	2	20.10	1.5	20.26	20.10	0.5	553	0.10%
2022/03/14	1	20.35	0	20.45	20.35	1	547	0.18%
2022/03/11	1	20.30	0.8	20.40	20.20	0.2	547	0.03%
2022/03/10	0	0.00	0.2	20.55	20.45	-0.2	541	-0.04%
2022/03/09	4	20.13	11.2	20.16	20.30	-7.2	539	-1.33%
2022/03/08	24	20.04	9.1	20.01	19.95	14.9	544	2.74%
2022/03/07	1	20.15	20.4	20.39	20.25	-19.4	535	-3.63%
2022/03/04	2	20.80	8	20.99	20.80	-6	529	-1.14%
2022/03/03	0	21.25	0	0.00	21.30	0	525	0.00%
2022/03/02	27	21.35	1	21.20	21.20	26	535	4.86%
2022/03/01	6.2	21.19	1	21.25	21.20	5.2	528	0.99%
2022/02/25	0.6	20.85	1	20.95	20.90	-0.4	516	-0.08%
2022/02/24	14	21.21	20.4	21.00	20.80	-6.4	512	-1.26%
2022/02/23	9	21.03	1	21.00	21.05	8	496	1.61%
2022/02/22	3	20.82	7.4	20.76	20.70	-4.4	494	-0.89%
2022/02/21	1	21.35	1	21.40	21.05	0	505	0.00%
2022/02/18	0	20.95	1.5	20.98	21.05	-1.5	500	-0.30%
2022/02/17	0	20.92	0	20.40	20.65	0	478	0.00%
2022/02/16	0	0.00	0	20.30	20.20	0	444	0.00%
2022/02/15	1	20.10	0.4	20.24	20.05	0.6	453	0.13%
2022/02/14	3	20.10	0.2	20.25	20.10	2.8	467	0.61%
2022/02/11	0	0.00	0.4	20.33	20.20	-0.4	535	-0.08%
2022/02/10	1	20.30	7.2	20.32	20.25	-6.2	539	-1.15%
2022/02/09	26	20.50	2.1	20.43	20.40	23.9	547	4.37%
2022/02/08	1	20.15	0.1	20.32	20.25	0.9	547	0.16%
2022/02/07	9	20.30	15	20.09	20.25	-6	546	-1.10%
2022/01/26	3	19.95	1.2	20.02	19.90	1.8	547	0.33%
2022/01/25	0	0.00	29.5	19.94	19.90	-29.5	548	-5.38%
2022/01/24	0.1	20.05	0	20.11	20.05	0.1	545	0.02%
2022/01/21	5.1	20.15	6	20.14	20.10	-0.9	541	-0.17%
2022/01/20	0	0.00	1	20.15	20.20	-1	536	-0.19%
2022/01/19	8	20.20	36	20.15	20.15	-28	543	-5.15%
2022/01/18	0	0.00	1	20.25	20.20	-1	542	-0.18%
2022/01/17	0	0.00	5	20.20	20.20	-5	541	-0.92%
2022/01/14	0	0.00	1	20.30	20.30	-1	541	-0.18%
2022/01/12	4	20.30	4	20.25	20.25	0	541	0.00%
2022/01/07	0	0.00	0	20.65	20.35	0	542	0.00%
2022/01/05	0	0.00	3	20.40	20.40	-3	549	-0.55%
2022/01/03	0	0.00	0	20.70	20.70	0	559	0.00%
2021/12/30	0	0.00	0.1	20.60	20.75	-0.1	571	-0.01%
2021/12/29	17	20.82	0	0.00	20.85	17	577	2.95%
2021/12/28	0	20.60	0	0.00	20.70	0	577	0.00%
2021/12/27	10	20.60	0	0.00	20.50	10	582	1.72%
2021/12/23	0	0.00	0.1	20.55	20.45	-0.1	594	-0.02%
2021/12/22	2	20.43	0.2	20.55	20.45	1.8	599	0.30%
2021/12/21	0.1	20.45	0.1	20.51	20.45	-0.1	608	-0.01%
2021/12/20	0	20.55	5	20.49	20.45	-5	670	-0.74%
2021/12/17	7	20.54	1	20.45	20.55	6	672	0.89%
2021/12/16	0	0.00	1	20.30	20.30	-1	673	-0.15%
2021/12/15	0	0.00	0.5	20.32	20.25	-0.5	682	-0.08%
2021/12/14	1	20.25	4.4	20.31	20.20	-3.4	685	-0.50%
2021/12/13	0	0.00	1.5	20.55	20.45	-1.5	685	-0.22%
2021/12/09	1	20.45	0.5	20.63	20.45	0.5	699	0.08%
2021/12/08	11.8	20.58	0.9	20.64	20.50	10.9	745	1.47%
2021/12/07	0	20.25	2	20.35	20.45	-2	775	-0.25%
2021/12/06	0	0.00	0	20.40	20.50	0	783	0.00%
2021/12/03	33	20.40	2.8	20.39	20.35	30.2	847	3.57%
2021/12/02	1	20.30	1.2	20.48	20.35	-0.2	886	-0.02%
2021/12/01	32	20.62	0.7	20.56	20.60	31.3	907	3.45%
2021/11/29	3	20.20	0	0.00	20.30	3	959	0.31%
2021/11/26	2	20.55	7	20.47	20.35	-5	981	-0.51%
2021/11/25	0	20.65	0	0.00	20.80	0	989	0.00%
2021/11/24	13	20.80	0.1	20.80	20.80	12.9	994	1.30%
2021/11/23	1.2	20.80	0	0.00	20.80	1.2	999	0.12%
2021/11/22	8	21.08	1.1	21.30	21.00	6.9	1,002	0.69%
2021/11/18	2	21.55	1	21.55	21.55	1	992	0.10%
2021/11/16	2	20.95	0	0.00	21.00	2	980	0.20%
2021/11/15	0	0.00	0.1	21.10	20.90	-0.1	986	-0.01%
2021/11/12	1	21.14	0	20.90	20.90	1	995	0.10%
2021/11/11	1	21.09	0	0.00	21.05	1	1,003	0.10%
2021/11/10	14.2	20.89	1.9	21.42	20.85	12.3	1,009	1.22%
2021/11/09	6	20.32	0	0.00	20.35	6	950	0.63%
2021/11/08	0	0.00	0	21.00	20.25	0	947	0.00%
2021/11/05	0	20.05	25	20.15	20.25	-25	950	-2.63%
2021/11/04	4	20.20	0	20.43	20.20	4	958	0.42%
2021/11/03	3	20.12	0	0.00	20.15	3	963	0.31%
2021/11/02	10	20.25	0	0.00	20.10	10	963	1.04%
2021/11/01	10	20.25	0	0.00	20.25	10	966	1.03%
2021/10/29	0	0.00	8.1	20.20	20.20	-8.1	986	-0.82%
2021/10/28	55	20.22	0	0.00	20.25	55	1,003	5.48%
2021/10/27	4	20.24	10	20.14	20.20	-6	1,010	-0.59%
2021/10/26	0	0.00	0	20.45	20.40	0	1,008	0.00%
2021/10/25	1	20.20	1.7	20.21	20.25	-0.7	1,011	-0.07%
2021/10/22	0	0.00	0.8	20.30	20.20	-0.8	1,025	-0.07%
2021/10/21	0	0.00	1	20.35	20.40	-1	1,034	-0.10%
2021/10/19	2	20.33	0.3	20.55	20.35	1.7	1,054	0.16%
2021/10/18	0	0.00	0	20.50	20.35	0	1,060	0.00%
2021/10/13	8	20.23	0.4	20.25	20.20	7.6	1,094	0.69%
2021/10/12	2	20.03	5	20.25	20.10	-3	1,115	-0.27%
2021/10/08	40	20.42	41.5	20.64	20.40	-1.5	1,110	-0.14%
2021/10/07	5.5	20.31	1	20.50	20.65	4.5	1,123	0.40%
2021/10/06	1.6	20.19	40.2	20.19	20.15	-38.6	1,137	-3.39%
2021/10/05	1	20.30	2	20.24	20.35	-1	1,152	-0.09%
2021/10/04	1	20.25	1.5	20.36	20.20	-0.5	1,194	-0.04%
2021/10/01	0	0.00	11	20.99	20.60	-11	1,275	-0.86%
2021/09/30	0	21.25	4	21.29	21.25	-4	1,275	-0.31%
2021/09/29	0	21.20	94	21.16	21.15	-94	1,275	-7.37%
2021/09/28	0	21.25	0	0.00	21.45	0	1,276	0.00%
2021/09/27	13	21.71	5.8	21.82	21.40	7.2	1,293	0.56%
2021/09/24	4	20.90	0	0.00	20.80	4	1,243	0.32%
2021/09/22	15	20.70	80	20.64	20.65	-65	1,255	-5.18%
2021/09/17	0	0.00	2	21.10	21.35	-2	1,252	-0.16%
2021/09/16	7	21.20	22	21.16	21.20	-15	1,257	-1.19%
2021/09/15	0	0.00	61	21.17	21.15	-61	1,266	-4.82%
2021/09/14	2	21.45	0	0.00	21.40	2	1,275	0.16%
2021/09/13	1	20.70	3	21.15	21.25	-2	1,271	-0.16%
2021/09/10	139	19.99	0	0.00	20.00	139	1,241	11.19%	大買/鉅額交易
2021/09/09	2	20.30	9	20.19	20.20	-7	1,217	-0.58%
2021/09/08	6	20.37	63	20.31	20.30	-57	1,213	-4.70%
2021/09/07	5	22.11	0	0.00	22.10	5	1,156	0.44%
2021/09/01	1	22.50	5	22.57	22.55	-4	1,053	-0.38%
2021/08/31	1	22.35	0	0.00	22.35	1	1,027	0.10%
2021/08/27	6	21.95	0	0.00	22.05	6	1,031	0.58%
2021/08/26	0	0.00	2	21.68	21.85	-2	1,055	-0.19%
2021/08/25	9	21.62	0	0.00	21.60	9	1,086	0.83%
2021/08/23	44	21.19	0	0.00	21.20	44	1,111	3.96%
2021/08/19	123	20.84	7	20.99	20.75	116	1,126	10.29%	大買/鉅額交易
2021/08/18	47	20.75	0	0.00	21.20	47	1,131	4.15%
2021/08/17	16	20.81	0	0.00	20.70	16	1,136	1.41%
2021/08/16	0	0.00	5	21.25	21.25	-5	1,138	-0.44%
2021/08/13	60	22.05	0	0.00	21.95	60	1,136	5.28%
2021/08/12	40	22.10	0	0.00	22.15	40	1,145	3.49%
2021/08/10	20	22.20	0	0.00	22.20	20	1,204	1.66%
2021/08/06	0	0.00	16	22.25	22.35	-16	1,316	-1.22%
2021/08/02	4	22.46	2	22.45	22.50	2	1,682	0.12%
2021/07/29	28	22.59	0	0.00	22.70	28	1,836	1.52%
2021/07/28	77	22.66	0	0.00	22.60	77	1,927	3.99%
2021/07/27	0	0.00	3	22.82	22.80	-3	2,004	-0.15%
2021/07/21	101	22.42	0	0.00	22.30	101	2,328	4.34%	大買/鉅額交易
2021/07/16	6	22.65	344	22.47	22.35	-338	3,112	-10.86%	大賣/鉅額交易
2021/07/14	4	22.28	0	0.00	22.25	4	3,575	0.11%
2021/07/13	17	22.58	0	0.00	22.55	17	3,707	0.46%
2021/07/12	5	22.96	4	22.90	22.90	1	3,781	0.03%
2021/07/09	2	23.65	9	23.27	23.25	-7	3,846	-0.18%
2021/07/08	6	23.33	24	23.23	24.00	-18	3,880	-0.46%
2021/07/07	1	22.65	4	22.65	22.80	-3	3,892	-0.08%
2021/07/06	1	22.65	12	22.66	22.75	-11	3,949	-0.28%
2021/07/05	7	22.70	0	0.00	22.60	7	3,981	0.18%
2021/07/02	0	0.00	25	22.50	22.50	-25	4,031	-0.62%
2021/06/30	0	0.00	14	22.47	22.40	-14	4,085	-0.34%
2021/06/25	21	22.38	3.7	22.39	22.35	17.3	4,459	0.39%
2021/06/24	9	22.33	0.1	22.35	22.25	8.9	4,479	0.20%
2021/06/23	192	22.16	0	0.00	22.05	192	4,525	4.24%	大買/鉅額交易
2021/06/22	2	22.00	0	0.00	21.90	2	4,524	0.04%
2021/06/21	43	21.84	5	21.71	21.65	38	4,520	0.84%
2021/06/18	20	22.00	1	22.05	22.00	19	4,521	0.42%
2021/06/17	0.2	22.15	1.1	22.05	22.20	-0.9	4,597	-0.02%
2021/06/16	105	22.23	1	22.10	22.10	104	4,607	2.26%	大買/鉅額交易
2021/06/15	4	22.13	0	0.00	22.10	4	4,607	0.09%
2021/06/09	1	22.00	0	0.00	21.90	1	4,607	0.02%
2021/06/07	21	22.03	37	22.35	22.25	-16	4,603	-0.35%
2021/06/03	1	22.80	1	22.90	23.00	0	4,600	0.00%
2021/06/02	72	22.66	20	22.60	22.70	52	4,576	1.14%
2021/06/01	40	22.03	115	22.02	22.20	-75	4,540	-1.65%	大賣/
2021/05/31	35	22.31	0	0.00	22.25	35	4,527	0.77%
2021/05/28	2	22.05	6	22.05	21.95	-4	4,520	-0.09%
2021/05/26	0	0.00	1.2	21.60	21.85	-1.2	4,516	-0.03%
2021/05/25	2	21.45	2	21.50	21.55	0	4,515	0.00%
2021/05/24	5	21.20	0	0.00	21.60	5	4,504	0.11%
2021/05/20	0	0.00	1	21.10	21.20	-1	4,494	-0.02%
2021/05/19	6	21.37	1	21.50	21.45	5	4,480	0.11%
2021/05/18	7	20.76	11	20.35	21.30	-4	4,465	-0.09%
2021/05/17	11	19.99	11	19.95	19.75	0	4,427	0.00%
2021/05/14	17	21.49	11	21.80	21.45	6	4,373	0.14%
2021/05/13	21	21.63	14	21.70	21.55	7	4,307	0.16%
2021/05/12	11	23.33	13	23.18	22.90	-2	4,204	-0.05%
2021/05/11	29	25.23	49	25.42	24.45	-20	4,103	-0.49%
2021/05/10	7	24.56	6	24.38	25.35	1	3,973	0.03%
2021/05/07	1	24.55	2	24.68	24.80	-1	3,907	-0.03%
2021/05/06	17	24.99	1,519	24.94	25.10	-1,502	3,863	-38.87%	大賣/鉅額交易
2021/05/05	10	24.73	33	24.80	24.55	-23	3,748	-0.61%
2021/05/04	12	24.43	10	24.86	24.15	2	3,659	0.05%
2021/05/03	123	25.27	25	25.30	25.00	98	3,574	2.74%	大買/
2021/04/29	4	26.50	9	26.23	26.00	-5	3,501	-0.14%
2021/04/28	8	26.22	21	26.10	26.65	-13	3,451	-0.38%
2021/04/27	11	26.16	14	26.28	26.10	-3	3,379	-0.09%
2021/04/26	24	26.77	7	26.82	26.75	17	3,272	0.52%
2021/04/23	42.4	26.63	34	26.78	26.70	8.4	3,159	0.27%
2021/04/22	4,869	28.12	4,865	28.14	27.25	4	2,957	0.14%	大買/大賣/
2021/04/21	42	25.05	89	25.09	25.60	-47	2,510	-1.87%
2021/04/20	43	24.77	553	24.71	24.60	-510	2,256	-22.60%	大賣/鉅額交易
2021/04/19	8	24.44	13	24.53	24.70	-5	2,044	-0.24%
2021/04/16	5	23.40	36	23.50	23.85	-31	1,900	-1.63%
2021/04/15	0	0.00	41	22.90	22.95	-41	1,811	-2.26%
2021/04/14	2	21.70	6	22.10	22.40	-4	1,731	-0.23%
2021/04/13	47	22.11	11	22.23	22.05	36	1,671	2.15%
2021/04/12	15	21.76	1	21.85	21.90	14	1,574	0.89%
2021/04/09	9	21.64	1	21.65	21.65	8	1,527	0.52%
2021/04/08	3	21.80	2	21.60	21.90	1	1,507	0.07%
2021/04/07	9	21.28	0	0.00	21.30	9	1,461	0.62%
2021/04/06	0	0.00	7	21.34	21.40	-7	1,444	-0.48%
2021/04/01	17	21.11	24.1	21.17	21.15	-7.1	1,399	-0.51%
2021/03/31	19	20.71	10	20.60	20.85	9	1,303	0.69%
2021/03/30	7	20.41	2.1	20.55	20.50	4.9	1,206	0.41%
2021/03/26	0	0.00	15	18.95	19.10	-15	1,030	-1.45%
2021/03/25	16	18.75	16	18.65	18.65	0	1,019	0.00%
2021/03/24	0	0.00	30	18.49	18.65	-30	1,019	-2.94%
2021/03/22	30.1	18.63	7.1	18.74	18.65	23	1,045	2.20%
2021/03/18	2	17.90	0	0.00	17.85	2	961	0.21%
2021/03/11	2	18.05	0	0.00	18.05	2	998	0.20%
2021/03/10	5	18.00	0	0.00	18.10	5	1,004	0.50%
2021/03/09	0	0.00	3	18.10	18.15	-3	1,011	-0.30%
2021/02/26	0	0.00	1	17.85	17.60	-1	1,039	-0.10%
2021/02/23	5	17.80	29	17.63	17.80	-24	1,080	-2.22%
2021/02/22	29	17.54	0	0.00	17.60	29	1,076	2.69%
2021/02/17	12	16.90	0	0.00	16.90	12	1,100	1.09%
2021/01/26	2	16.90	1	16.70	16.70	1	1,201	0.08%
2021/01/22	2	16.45	37	16.41	16.90	-35	1,192	-2.94%
2021/01/20	24	16.79	0	0.00	16.70	24	1,157	2.07%
2021/01/19	15	17.30	0	0.00	17.15	15	1,132	1.32%
2021/01/18	6	17.07	1	17.10	17.20	5	1,121	0.45%
2021/01/15	9	17.36	35	17.70	17.20	-26	1,104	-2.36%
2021/01/14	21.1	17.89	1	17.85	17.80	20.1	1,074	1.87%
2021/01/13	22	18.13	2	18.15	18.20	20	1,059	1.89%
2021/01/12	3	18.00	0	0.00	18.00	3	1,045	0.29%
2021/01/11	3	18.35	0	19.00	18.40	3	1,032	0.29%
2021/01/08	0	18.10	16	18.48	18.60	-16	1,027	-1.56%
2021/01/07	10	18.70	0	0.00	18.70	10	1,015	0.98%
2021/01/05	0	0.00	1	19.20	19.00	-1	991	-0.10%
2020/12/31	1	19.20	0	0.00	19.05	1	968	0.10%
2020/12/29	2	18.95	0	0.00	18.90	2	939	0.21%
2020/12/28	1	18.70	20	18.80	18.85	-19	919	-2.07%
2020/12/23	4	18.23	0	0.00	18.30	4	888	0.45%
2020/12/22	21	18.68	2	18.50	18.30	19	885	2.15%
2020/12/21	16	18.59	4	19.05	19.05	12	875	1.37%
2020/12/15	0	0.00	53	18.04	17.85	-53	808	-6.56%
2020/12/14	5	18.00	0	0.00	18.05	5	799	0.63%
2020/12/11	0	0.00	50	18.05	17.95	-50	797	-6.27%
2020/12/09	50	18.30	0	0.00	18.25	50	780	6.40%
2020/12/03	0	0.00	7	18.35	18.20	-7	742	-0.94%
2020/12/01	0	0.00	1	18.30	18.30	-1	737	-0.14%
2020/11/27	0	0.00	69	17.97	18.10	-69	722	-9.55%
2020/11/25	0	0.00	1	18.00	18.05	-1	760	-0.13%
2020/11/24	0	0.00	5	18.35	17.90	-5	746	-0.67%
2020/11/23	20	17.50	0	0.00	17.60	20	689	2.90%
2020/11/18	0	0.00	35	17.41	17.55	-35	706	-4.95%
2020/11/17	10	17.45	10	17.50	17.45	0	709	0.00%
2020/11/12	0	0.00	1	17.30	17.30	-1	705	-0.14%
2020/11/11	34	17.16	0	0.00	17.20	34	717	4.74%
2020/11/10	2,055	17.47	3	16.85	17.05	2,052	705	290.69%	大買/鉅額交易
2020/11/09	0	0.00	8	15.97	15.95	-8	614	-1.30%
2020/10/29	0	0.00	1	15.75	15.70	-1	689	-0.14%
2020/10/27	0	0.00	3	15.83	15.90	-3	702	-0.43%
2020/10/23	0	0.00	1	15.85	15.90	-1	722	-0.14%
2020/10/13	1	15.65	0	0.00	15.70	1	986	0.10%
2020/10/05	0	0.00	2	15.68	15.70	-2	1,083	-0.18%
2020/09/30	2	15.70	0	0.00	15.70	2	1,095	0.18%
2020/09/28	0	0.00	8	15.74	15.80	-8	1,116	-0.72%
2020/09/25	3	15.50	11	15.60	15.65	-8	1,151	-0.69%
2020/09/24	1	15.75	10	16.00	15.65	-9	1,158	-0.78%
2020/09/22	10	16.55	1	16.55	16.50	9	1,142	0.79%
2020/09/10	0	0.00	1	16.80	16.80	-1	1,283	-0.08%
2020/09/04	0	0.00	10	16.40	16.50	-10	1,308	-0.76%
2020/09/01	8	16.51	0	0.00	16.70	8	1,319	0.61%
2020/08/31	10	16.60	0	0.00	16.80	10	1,322	0.76%
2020/08/28	0	0.00	1	16.35	16.40	-1	1,290	-0.08%
2020/08/27	1	16.25	0	0.00	16.25	1	1,307	0.08%
2020/08/26	0	0.00	0	16.35	16.35	0	1,309	0.00%
2020/08/25	1	16.20	0	0.00	16.40	1	1,310	0.08%
2020/08/24	0	0.00	4	16.20	16.25	-4	1,326	-0.30%
2020/08/20	4	16.15	2	16.30	16.10	2	1,402	0.14%
2020/08/18	0	0.00	20	16.85	16.90	-20	1,373	-1.46%
2020/08/17	10	16.90	6	16.84	16.95	4	1,375	0.29%
2020/08/14	15	16.50	0	0.00	16.55	15	1,351	1.11%
2020/08/13	0	0.00	2	16.35	16.35	-2	1,346	-0.15%
2020/08/12	2	16.50	2	16.40	16.40	0	1,349	0.00%
2020/08/11	0	0.00	13	16.45	16.45	-13	1,355	-0.96%
2020/08/07	3	16.45	0	0.00	16.45	3	1,402	0.21%
2020/08/05	2	16.40	0	0.00	16.60	2	1,396	0.14%
2020/07/31	10	16.60	0	0.00	16.60	10	1,384	0.72%
2020/07/30	0	0.00	52	16.33	16.40	-52	1,387	-3.75%
2020/07/29	0	0.00	3	16.25	16.40	-3	1,394	-0.22%
2020/07/27	1	16.05	11	16.35	16.10	-10	1,418	-0.70%
2020/07/24	4	16.78	9	16.59	16.55	-5	1,393	-0.36%
2020/07/23	1	16.95	6	16.96	17.00	-5	1,380	-0.36%
2020/07/22	12	18.03	0	0.00	18.00	12	1,350	0.89%
2020/07/17	10	18.05	0	0.00	18.00	10	1,235	0.81%
2020/07/16	0	0.00	11	18.14	18.20	-11	1,247	-0.88%
2020/07/14	1	17.95	0	0.00	17.90	1	1,235	0.08%
2020/07/10	2	17.98	0	0.00	17.90	2	1,257	0.16%
2020/07/08	79	18.19	0	0.00	18.20	79	1,264	6.25%
2020/07/06	2	17.98	0	0.00	18.10	2	1,279	0.16%
2020/07/03	1	17.95	0	0.00	18.00	1	1,276	0.08%
2020/06/29	1	17.20	2	17.35	17.35	-1	1,330	-0.08%
2020/06/16	0	0.00	1	17.00	17.05	-1	1,646	-0.06%
2020/06/15	10	17.00	5	17.05	16.85	5	1,700	0.29%
2020/06/12	0	0.00	5	16.80	16.85	-5	1,713	-0.29%
2020/06/11	10	17.05	10	16.90	16.90	0	1,724	0.00%
2020/06/10	5	17.30	0	0.00	17.30	5	1,737	0.29%
2020/06/09	4	17.10	5	17.15	17.10	-1	1,791	-0.06%
2020/06/08	1	17.10	14	17.10	17.10	-13	1,822	-0.71%
2020/06/05	10	17.00	16	16.96	16.95	-6	1,833	-0.33%
2020/06/04	0	0.00	5	16.95	17.00	-5	1,878	-0.27%
2020/06/03	293	16.98	29	16.93	16.90	264	1,907	13.84%	大買/鉅額交易
2020/06/02	10	16.55	0	0.00	16.70	10	1,894	0.53%
2020/06/01	0	0.00	45	16.70	16.65	-45	1,895	-2.37%
2020/05/29	30	16.85	30	16.70	16.70	0	1,893	0.00%
2020/05/28	211	16.91	0	0.00	16.75	211	1,879	11.23%	大買/鉅額交易
2020/05/26	25	16.19	0	0.00	16.25	25	1,827	1.37%
2020/05/21	0	0.00	3	16.10	16.10	-3	1,849	-0.16%
2020/05/20	0	0.00	4	16.00	16.10	-4	1,859	-0.22%
2020/05/19	7	16.20	0	0.00	16.20	7	1,871	0.37%
2020/05/15	7	15.89	0	0.00	16.00	7	1,871	0.37%
2020/05/11	0	0.00	20	16.85	16.90	-20	1,839	-1.09%
2020/05/08	10	16.85	0	0.00	16.80	10	1,844	0.54%
2020/04/30	7	17.05	0	0.00	17.20	7	1,933	0.36%
2020/04/29	3	16.60	0	0.00	16.65	3	1,929	0.16%
2020/04/23	0	0.00	1	16.30	16.20	-1	2,031	-0.05%
2020/04/22	0	0.00	4	16.15	16.15	-4	2,036	-0.20%
2020/04/20	1	16.60	0	0.00	16.50	1	2,042	0.05%
2020/04/16	0	0.00	5	16.43	16.60	-5	2,032	-0.25%
2020/04/15	0	0.00	41	16.70	16.70	-41	2,032	-2.02%
2020/04/14	0	0.00	2	16.10	16.30	-2	2,035	-0.10%
2020/04/13	9	16.15	83	16.07	16.00	-74	2,056	-3.60%
2020/04/10	0	0.00	20	16.06	16.10	-20	2,070	-0.97%
2020/04/09	0	0.00	1	15.90	15.80	-1	2,117	-0.05%
2020/04/08	17	15.80	85	15.79	15.90	-68	2,129	-3.19%
2020/04/07	26	15.31	0	0.00	15.45	26	2,153	1.21%
2020/04/01	0	0.00	31	15.04	15.10	-31	2,313	-1.34%
2020/03/30	51	15.08	5	14.90	15.10	46	2,628	1.75%
2020/03/27	30	15.12	0	0.00	15.10	30	2,604	1.15%
2020/03/26	20	14.95	35	14.85	15.00	-15	2,546	-0.59%
2020/03/25	10	14.75	45	14.95	15.05	-35	2,501	-1.40%
2020/03/24	12	14.00	19	13.79	14.10	-7	2,467	-0.28%
2020/03/23	12	13.11	8	12.98	13.25	4	2,421	0.17%
2020/03/20	3	14.27	148	14.48	13.30	-145	2,336	-6.21%	大賣/鉅額交易
2020/03/19	166	13.79	178	13.71	13.50	-12	2,214	-0.54%	大買/大賣/
2020/03/18	0	0.00	297	15.12	14.90	-297	2,164	-13.72%	大賣/鉅額交易
2020/03/17	31	15.28	51	15.19	15.25	-20	2,169	-0.92%
2020/03/16	0	0.00	211	16.06	15.80	-211	2,161	-9.76%	大賣/鉅額交易
2020/03/13	2	15.93	253	15.97	16.30	-251	2,141	-11.72%	大賣/鉅額交易
2020/03/12	31	17.60	0	0.00	17.45	31	2,102	1.47%
2020/03/11	0	0.00	215	18.37	18.50	-215	2,097	-10.25%	大賣/鉅額交易
2020/03/10	14	18.40	7	18.09	18.30	7	2,099	0.33%
2020/03/09	8	19.18	1	19.05	19.00	7	2,055	0.34%
2020/03/06	0	0.00	70	19.78	19.85	-70	2,026	-3.45%
2020/03/05	45	20.00	0	0.00	20.00	45	2,033	2.21%
2020/03/04	0	0.00	26	19.78	19.90	-26	2,037	-1.28%
2020/03/03	50	19.90	0	0.00	19.90	50	2,058	2.43%
2020/03/02	0	0.00	37	19.34	19.85	-37	2,070	-1.79%
2020/02/27	40	20.01	1	19.90	19.95	39	2,164	1.80%
2020/02/26	1	20.15	51	20.01	20.10	-50	2,169	-2.30%
2020/02/25	0	0.00	84	19.97	20.20	-84	2,199	-3.82%
2020/02/20	0	0.00	0.9	20.10	20.20	-0.9	2,306	-0.04%
2020/02/19	1	20.40	0	0.00	20.40	1	2,334	0.04%
2020/02/17	0	0.00	5	20.00	20.10	-5	2,480	-0.20%
2020/02/14	0	0.00	1	20.20	20.20	-1	2,507	-0.04%
2020/02/13	1	20.20	1	20.00	20.00	0	2,546	0.00%
2020/02/12	48	20.00	13	20.00	19.95	35	2,563	1.37%
2020/02/10	1	19.80	2	19.90	19.65	-1	2,598	-0.04%
2020/02/07	5	20.09	2	20.00	20.00	3	2,582	0.12%
2020/02/06	5	20.68	0	0.00	20.65	5	2,538	0.20%
2020/02/05	0	0.00	13	20.59	20.65	-13	2,537	-0.51%
2020/02/04	0	0.00	5	20.61	20.75	-5	2,530	-0.20%
2020/02/03	1	19.80	0	0.00	20.55	1	2,521	0.04%
2020/01/31	0	0.00	11	20.54	20.55	-11	2,490	-0.44%
2020/01/30	549	20.52	10	20.25	20.25	539	2,466	21.85%	大買/鉅額交易
2020/01/16	7	21.69	0	0.00	21.75	7	2,394	0.29%
2020/01/15	0	0.00	88	21.70	21.75	-88	2,405	-3.66%
2020/01/10	5	21.47	5	21.40	21.50	0	2,522	0.00%
2020/01/09	4	21.44	0	0.00	21.55	4	2,569	0.16%
2020/01/08	0	0.00	22	21.49	21.30	-22	2,558	-0.86%
2020/01/07	0	0.00	10	21.75	21.95	-10	2,524	-0.40%
2020/01/06	0	0.00	32	21.57	21.60	-32	2,496	-1.28%
2020/01/03	31	22.00	13.2	22.25	21.75	17.8	2,480	0.72%
2020/01/02	3	22.45	10	22.45	22.35	-7	2,424	-0.29%
2019/12/31	0	0.00	11	22.41	22.35	-11	2,397	-0.46%
2019/12/30	25	22.36	13	22.53	22.75	12	2,359	0.51%
2019/12/27	0	0.00	13	21.42	22.00	-13	2,260	-0.58%
2019/12/26	80	21.02	2	21.33	21.50	78	2,168	3.60%
2019/12/25	7	20.66	3	20.45	20.80	4	1,959	0.20%
2019/12/19	0	0.00	3	20.00	20.05	-3	1,850	-0.16%
2019/12/18	0	0.00	2	19.95	20.10	-2	1,870	-0.11%
2019/12/16	23	19.99	0	0.00	19.95	23	1,944	1.18%
2019/12/13	3	19.77	0	0.00	19.90	3	1,958	0.15%
2019/12/12	0	0.00	31	19.95	19.90	-31	1,960	-1.58%
2019/12/11	0	0.00	14	19.97	20.05	-14	1,952	-0.72%
2019/12/10	0	0.00	3	19.90	19.85	-3	1,961	-0.15%
2019/12/09	2	19.70	0	0.00	19.85	2	1,996	0.10%
2019/12/06	10	19.56	0	0.00	19.45	10	2,028	0.49%
2019/12/05	10	19.80	176	19.82	19.80	-166	2,014	-8.24%	大賣/鉅額交易
2019/12/04	7	19.90	84	19.90	20.00	-77	1,988	-3.87%
2019/12/03	2	20.00	0	0.00	20.10	2	1,974	0.10%
2019/12/02	4	19.85	0	0.00	20.05	4	1,988	0.20%
2019/11/29	1	20.00	0	0.00	20.15	1	2,009	0.05%
2019/11/28	4	20.05	0	0.00	20.00	4	2,034	0.20%
2019/11/27	0	0.00	56	20.42	20.25	-56	2,023	-2.77%
2019/11/26	145	20.39	22	20.40	20.30	123	2,023	6.08%	大買/鉅額交易
2019/11/25	1	20.90	244	20.83	20.80	-243	1,938	-12.53%	大賣/鉅額交易
2019/11/22	3	20.77	5	21.25	20.90	-2	1,961	-0.10%
2019/11/21	170	21.12	3	20.95	21.20	167	1,929	8.65%	大買/鉅額交易
2019/11/20	14	20.84	10	20.88	21.05	4	1,915	0.21%
2019/11/19	0	0.00	5	20.50	20.65	-5	1,851	-0.27%
2019/11/18	0	0.00	14	20.25	20.40	-14	1,815	-0.77%
2019/11/15	28	20.05	36	19.96	20.00	-8	1,783	-0.45%
2019/11/14	20	19.45	0	0.00	19.45	20	1,658	1.21%
2019/11/13	56	19.40	5	19.27	19.40	51	1,645	3.10%
2019/11/12	0	0.00	10	18.99	19.30	-10	1,641	-0.61%
2019/11/11	3	18.93	20	18.90	18.90	-17	1,598	-1.06%
2019/11/08	0	0.00	70	19.14	19.00	-70	1,572	-4.45%
2019/11/07	3	18.90	6	18.90	18.90	-3	1,524	-0.20%
2019/11/06	40	18.98	0	0.00	18.90	40	1,512	2.64%
2019/11/05	39	18.96	1	19.00	19.00	38	1,490	2.55%
2019/11/04	0	0.00	3	19.07	19.05	-3	1,484	-0.20%
2019/11/01	6	18.90	11	18.85	19.00	-5	1,485	-0.34%
2019/10/31	23	18.80	0	0.00	19.00	23	1,488	1.55%
2019/10/30	0	0.00	1	18.75	18.95	-1	1,496	-0.07%
2019/10/29	50	18.75	0	0.00	18.80	50	1,500	3.33%
2019/10/25	4	18.75	0	0.00	18.75	4	1,497	0.27%
2019/10/24	0	0.00	2	18.95	18.90	-2	1,484	-0.13%
2019/10/23	4	18.95	146	18.97	18.95	-142	1,471	-9.65%	大賣/鉅額交易
2019/10/22	62	19.35	3	19.75	19.30	59	1,456	4.05%
2019/10/18	5	18.95	0	0.00	18.90	5	1,346	0.37%
2019/10/17	2	18.80	5	18.35	18.70	-3	1,304	-0.23%
2019/10/14	0	0.00	0.5	18.30	18.45	-0.5	1,252	-0.04%
2019/10/08	11	18.15	0	0.00	18.20	11	1,231	0.89%
2019/10/04	2	18.10	0	0.00	18.05	2	1,232	0.16%
2019/10/02	5	18.52	5	18.50	18.50	0	1,215	0.00%
2019/09/27	3	18.20	1	18.25	18.25	2	1,207	0.17%
2019/09/26	0	0.00	17	18.40	18.40	-17	1,204	-1.41%
2019/09/25	0	0.00	2	18.45	18.50	-2	1,201	-0.17%
2019/09/23	1	18.40	3	18.38	18.35	-2	1,199	-0.17%
2019/09/20	1	18.30	0.1	18.15	18.20	0.9	1,195	0.07%
2019/09/18	0	0.00	5	17.55	17.80	-5	1,122	-0.45%
2019/09/17	5	17.40	1	17.70	17.30	4	1,106	0.36%
2019/09/12	0	0.00	2	17.20	17.50	-2	1,099	-0.18%
2019/09/11	0	0.00	87	17.14	17.25	-87	1,099	-7.91%
2019/09/10	2	17.30	25	17.06	17.30	-23	1,064	-2.16%
2019/09/04	85	16.33	0	0.00	16.35	85	1,024	8.30%
2019/09/03	0	0.00	90	16.41	16.40	-90	1,003	-8.97%
2019/09/02	0	0.00	4	15.95	16.10	-4	967	-0.41%
2019/08/30	5	15.70	9	15.75	15.75	-4	941	-0.42%
2019/08/29	10	15.55	2	15.55	15.50	8	932	0.86%
2019/08/28	13	16.40	2	16.40	16.40	11	925	1.19%
2019/08/27	4	16.40	0	0.00	16.40	4	897	0.45%
2019/08/26	8	16.48	0	0.00	16.50	8	857	0.93%
2019/08/23	11	16.59	20	16.60	16.55	-9	857	-1.05%
2019/08/22	2	16.55	0	0.00	16.55	2	858	0.23%
2019/08/21	0	0.00	20	16.60	16.60	-20	873	-2.29%
2019/08/16	60	16.53	7	16.55	16.55	53	953	5.56%
2019/08/15	20	16.15	0	0.00	16.45	20	1,001	2.00%
2019/08/14	0	0.00	9	16.04	16.05	-9	989	-0.91%
2019/08/13	0	0.00	25	16.06	15.95	-25	1,024	-2.44%
2019/08/12	0	0.00	5	16.14	16.20	-5	1,030	-0.49%
2019/08/08	0	0.00	6	16.23	16.20	-6	1,039	-0.58%
2019/08/07	0	0.00	63	16.06	16.10	-63	1,048	-6.01%
2019/08/06	21	15.85	0	0.00	15.85	21	1,053	1.99%
2019/08/01	0	0.00	5	16.48	16.50	-5	1,132	-0.44%
2019/07/31	0	0.00	76	16.60	16.65	-76	1,138	-6.68%
2019/07/30	0	0.00	3	16.63	16.75	-3	1,143	-0.26%
2019/07/29	0	0.00	1	16.60	16.70	-1	1,161	-0.09%
2019/07/26	0	0.00	8	16.60	16.65	-8	1,185	-0.67%
2019/07/25	0	0.00	4	16.60	16.65	-4	1,185	-0.34%
2019/07/24	0	0.00	94	16.56	16.60	-94	1,196	-7.86%
2019/07/15	30	16.98	0	0.00	16.95	30	1,169	2.56%
2019/07/10	82	16.99	0	0.00	16.95	82	1,182	6.93%
2019/07/08	0	0.00	15	16.87	16.95	-15	1,191	-1.26%
2019/07/05	2	16.85	0	0.00	16.90	2	1,195	0.17%
2019/07/03	0	0.00	45	16.80	16.80	-45	1,196	-3.76%
2019/06/28	4	17.15	0	0.00	17.10	4	1,224	0.33%
2019/06/27	6	17.26	0	0.00	17.25	6	1,236	0.49%
2019/06/26	11	17.09	5	16.95	17.15	6	1,238	0.48%
2019/06/25	0	0.00	12	16.85	16.95	-12	1,314	-0.91%
2019/06/24	12	16.95	5	16.70	17.00	7	1,352	0.52%
2019/06/21	45	17.08	30	16.75	16.70	15	1,360	1.10%
2019/06/20	10	16.96	0	0.00	17.00	10	1,417	0.71%
2019/06/19	180	16.85	2	16.80	16.85	178	1,410	12.62%	大買/鉅額交易
2019/06/14	0	0.00	0.2	16.45	16.55	-0.2	1,383	-0.02%
2019/06/13	0	0.00	25	16.20	16.20	-25	1,386	-1.80%
2019/06/10	0	0.00	2	16.80	16.80	-2	1,363	-0.15%
2019/06/06	0	0.00	1.1	16.66	16.80	-1.1	1,371	-0.08%
2019/06/04	0	0.00	7	16.90	16.95	-7	1,350	-0.52%
2019/06/03	7	16.60	10	16.60	16.80	-3	1,332	-0.23%
2019/05/31	0	0.00	83	16.74	16.70	-83	1,324	-6.27%
2019/05/30	30	16.77	0	0.00	16.70	30	1,323	2.27%
2019/05/28	5	17.26	14	17.04	16.95	-9	1,305	-0.69%
2019/05/27	22	16.89	346	17.15	17.25	-324	1,291	-25.09%	大賣/鉅額交易
2019/05/24	24	16.40	0	0.00	16.50	24	1,234	1.94%
2019/05/23	10	16.20	5	16.10	16.15	5	1,222	0.41%
2019/05/22	36	16.37	0	0.00	16.25	36	1,288	2.79%
2019/05/21	9	15.86	10	15.70	15.90	-1	1,235	-0.08%
2019/05/20	10	15.85	2	15.80	15.85	8	1,215	0.66%
2019/05/14	0	0.00	9	15.05	15.20	-9	1,174	-0.77%
2019/05/13	5	15.45	14	15.25	15.25	-9	1,165	-0.77%
2019/05/09	1	15.65	1	15.90	15.55	0	1,130	0.00%
2019/05/08	0	0.00	1	15.30	15.35	-1	1,058	-0.09%
2019/05/07	0	0.00	1	15.30	15.30	-1	1,039	-0.10%
2019/04/30	0	0.00	75	14.87	15.00	-75	974	-7.70%
2019/04/29	0	0.00	1	14.85	14.85	-1	960	-0.10%
2019/04/26	0	0.00	26	14.76	14.85	-26	961	-2.70%
2019/04/25	0	0.00	15	14.75	14.85	-15	960	-1.56%
2019/04/23	0	0.00	41	14.80	14.85	-41	965	-4.25%
2019/04/18	0	0.00	9	14.89	14.90	-9	949	-0.95%
2019/04/17	0	0.00	8	14.98	15.00	-8	942	-0.85%
2019/04/16	0	0.00	5	15.00	15.00	-5	926	-0.54%
2019/04/15	0	0.00	26	14.97	15.00	-26	925	-2.81%
2019/04/02	15	14.90	0	0.00	14.90	15	856	1.75%
2019/03/29	0	0.00	15	15.30	15.20	-15	791	-1.90%
2019/03/28	23	15.22	0	0.00	15.30	23	765	3.01%
2019/03/27	30	14.73	1	14.85	14.85	29	672	4.31%
2019/03/26	17	14.56	0	0.00	14.50	17	634	2.68%
2019/03/25	5	14.45	13	14.57	14.55	-8	626	-1.28%
2019/03/21	5	14.10	2	14.03	14.10	3	554	0.54%
2019/03/15	0	0.00	3	13.95	13.95	-3	548	-0.55%
2019/03/04	0	0.00	4	13.90	13.85	-4	695	-0.58%
2019/02/27	6	13.91	1	13.90	13.90	5	756	0.66%
2019/02/22	11	14.14	0	0.00	14.10	11	728	1.51%
2019/02/21	0	0.00	10	14.10	14.15	-10	705	-1.42%
2019/02/18	0	0.00	1	14.00	13.95	-1	631	-0.16%
2019/02/11	0	0.00	1	13.90	13.85	-1	617	-0.16%
2019/01/29	1	13.75	19	13.72	13.70	-18	613	-2.93%
2019/01/28	1	13.80	0	0.00	13.80	1	614	0.16%
2019/01/25	2	13.80	3	13.75	13.80	-1	615	-0.16%
2019/01/22	1	13.80	0	0.00	13.75	1	624	0.16%
2019/01/21	8	13.79	0	0.00	13.75	8	625	1.28%
2019/01/18	4	13.75	0	0.00	13.75	4	633	0.63%
2019/01/16	1	13.65	0	0.00	13.65	1	672	0.15%
2019/01/15	1	13.65	0	0.00	13.75	1	687	0.15%
2019/01/14	2	13.73	0	0.00	13.70	2	679	0.29%
2019/01/08	6	13.88	0	13.75	13.85	6	692	0.87%
2018/12/28	23	13.55	0	0.00	13.60	23	716	3.21%
2018/12/26	1	13.60	0	0.00	13.50	1	724	0.14%
2018/12/25	1	13.65	0	0.00	13.65	1	722	0.14%
2018/12/22	1	13.70	0	0.00	13.85	1	728	0.14%
2018/12/21	3	13.82	0	0.00	13.85	3	737	0.41%
2018/12/20	6	13.85	0	0.00	13.90	6	737	0.81%
2018/12/19	11	13.90	0	0.00	13.95	11	731	1.50%
2018/12/18	30	13.95	0	0.00	13.80	30	728	4.12%
2018/12/14	3	14.07	0	0.00	14.05	3	725	0.41%
2018/12/13	14	14.09	27	14.06	14.10	-13	730	-1.78%
2018/12/12	4	13.99	0	0.00	14.05	4	724	0.55%
2018/12/11	15	13.83	0	0.00	13.80	15	711	2.11%
2018/12/10	16	13.84	0	0.00	13.75	16	712	2.25%
2018/12/07	7	13.84	0	0.00	13.90	7	711	0.98%
2018/12/06	4	13.85	0	0.00	13.80	4	706	0.57%
2018/12/04	15	14.12	0	0.00	14.00	15	762	1.97%
2018/12/03	2	14.23	0	0.00	14.20	2	758	0.26%
2018/11/30	21	14.12	0	0.00	14.10	21	743	2.83%
2018/11/29	12	14.16	0	0.00	14.20	12	731	1.64%
2018/11/28	8	13.93	0	0.00	13.90	8	694	1.15%
2018/11/27	22	13.54	2	13.35	13.95	20	675	2.96%
2018/11/26	1	13.55	3	13.63	13.80	-2	637	-0.31%
2018/11/21	13	13.00	0	0.00	13.05	13	601	2.16%
2018/11/20	23	13.01	0	0.00	13.05	23	610	3.77%
2018/11/19	25	13.05	0	0.00	13.05	25	616	4.06%
2018/11/15	17	12.68	0	0.00	12.85	17	621	2.74%
2018/11/14	0	0.00	2	12.45	12.50	-2	617	-0.32%
2018/11/12	2	12.10	0	0.00	12.05	2	657	0.30%
2018/11/08	1	12.05	0	0.00	12.00	1	715	0.14%
2018/11/06	0	0.00	5	11.74	11.80	-5	831	-0.60%
2018/11/05	1	11.80	5	11.71	11.75	-4	838	-0.48%
2018/11/02	18	11.95	1	12.00	11.95	17	843	2.02%
2018/11/01	5	11.69	0	0.00	11.75	5	855	0.58%
2018/10/31	10	11.55	0	0.00	11.50	10	868	1.15%
2018/10/24	1	11.30	0	0.00	11.50	1	1,034	0.10%
2018/10/23	2	11.78	0	0.00	11.70	2	1,039	0.19%
2018/10/17	5	12.55	0	0.00	12.35	5	1,263	0.40%
2018/10/12	0	0.00	1	12.20	12.65	-1	1,302	-0.08%
2018/10/11	1	12.60	32	12.60	12.50	-31	1,303	-2.38%
2018/10/05	1	13.50	3	13.43	13.40	-2	1,311	-0.15%
2018/10/04	1	13.55	0	0.00	13.65	1	1,303	0.08%
2018/10/02	1	13.80	0	0.00	13.75	1	1,300	0.08%
2018/10/01	0	0.00	1	14.00	13.95	-1	1,296	-0.08%
2018/09/25	0.5	13.70	0	0.00	13.70	0.5	1,293	0.04%
2018/09/12	2	13.03	0	0.00	13.10	2	1,284	0.16%
2018/09/11	1	13.05	0	0.00	13.05	1	1,287	0.08%
2018/09/10	1	12.60	185	12.77	12.80	-184	1,282	-14.34%	大賣/鉅額交易
2018/09/07	0	0.00	55	13.95	14.00	-55	1,224	-4.49%
2018/09/05	2	14.33	0	0.00	14.35	2	1,217	0.16%
2018/09/03	0	0.00	1	14.30	14.35	-1	1,215	-0.08%
2018/08/22	1	14.90	0	0.00	14.90	1	1,206	0.08%
2018/08/21	32	14.99	0	0.00	15.00	32	1,206	2.65%
2018/08/20	70	15.11	0	0.00	14.90	70	1,215	5.76%
2018/08/17	3	15.45	4	15.40	15.10	-1	1,214	-0.08%
2018/08/16	0	0.00	1	15.10	15.10	-1	1,185	-0.08%
2018/08/15	2	15.05	0	0.00	15.30	2	1,183	0.17%
2018/08/14	0	0.00	1	15.25	15.50	-1	1,159	-0.09%
2018/08/13	26	15.19	13	14.55	14.65	13	1,146	1.13%
2018/08/08	40	14.68	0	0.00	14.70	40	1,227	3.26%
2018/08/07	7	14.63	110	14.62	14.55	-103	1,228	-8.39%	大賣/鉅額交易
2018/08/06	70	14.86	0	0.00	14.75	70	1,238	5.65%
2018/08/03	74	14.71	1	14.85	14.80	73	1,243	5.87%
2018/08/02	71	15.31	0	0.00	15.15	71	1,257	5.65%
2018/08/01	8	14.94	22	14.93	15.10	-14	1,212	-1.15%
2018/07/31	1	14.75	30	14.80	14.75	-29	1,217	-2.38%
2018/07/30	5	15.05	15	15.05	15.20	-10	1,203	-0.83%
2018/07/27	21	15.15	12	15.00	15.15	9	1,178	0.76%
2018/07/26	48	14.14	1	15.05	15.05	47	1,177	3.99%
2018/07/25	5	14.00	0	0.00	14.00	5	1,053	0.47%
2018/07/24	7	14.02	0	0.00	14.05	7	1,048	0.67%
2018/07/23	0	0.00	5	13.80	14.05	-5	1,011	-0.49%
2018/07/19	0	0.00	0	13.90	13.95	0	1,000	0.00%
2018/07/18	10	13.55	0	0.00	13.60	10	1,023	0.98%
2018/07/17	10	13.45	0	0.00	13.45	10	1,014	0.99%
2018/07/16	20	13.40	0	0.00	13.45	20	1,014	1.97%
2018/07/13	20	13.03	0	0.00	13.05	20	998	2.00%
2018/07/11	3	12.75	0	0.00	12.75	3	998	0.30%
2018/07/10	0	0.00	5	12.84	12.80	-5	1,016	-0.49%
2018/07/09	20	12.80	0	0.00	12.85	20	1,018	1.96%
2018/07/03	0	0.00	15	12.88	12.80	-15	1,054	-1.42%
2018/07/02	0	0.00	10	12.85	12.85	-10	1,057	-0.95%
2018/06/29	0	0.00	3	12.80	12.85	-3	1,071	-0.28%
2018/06/28	3	12.70	3	12.80	12.85	0	1,092	0.00%
2018/06/27	4	12.71	3	12.80	12.70	1	1,114	0.09%
2018/06/22	0	0.00	20	13.17	13.20	-20	1,157	-1.73%
2018/06/19	0	13.30	0	0.00	13.35	0	1,165	0.00%
2018/06/12	0	0.00	2	13.50	13.60	-2	1,203	-0.17%
2018/06/06	30.5	13.50	0	0.00	13.45	30.5	1,199	2.54%
2018/06/05	15	13.68	0	0.00	13.65	15	1,214	1.24%
2018/05/28	0.3	13.55	0	0.00	13.60	0.3	1,191	0.03%
2018/05/25	0	0.00	1	13.70	13.65	-1	1,177	-0.08%
2018/05/18	0	0.00	2	14.00	14.10	-2	1,102	-0.18%
2018/05/16	0	0.00	2	13.85	13.80	-2	1,033	-0.19%
2018/05/11	0	0.00	2	13.10	13.05	-2	936	-0.21%
2018/05/10	0	0.00	54	12.87	13.10	-54	918	-5.88%
2018/05/09	0	0.00	1	12.80	12.85	-1	860	-0.12%
2018/05/08	51	12.80	0	0.00	12.70	51	847	6.02%
2018/04/30	10	12.10	0	0.00	11.95	10	705	1.42%
2018/04/23	10	11.80	0	0.00	11.80	10	672	1.49%
2018/04/18	10	11.70	1	11.65	11.65	9	719	1.25%
2018/04/17	1	11.80	0	0.00	11.65	1	730	0.14%
2018/03/31	0	0.00	149	11.60	11.65	-149	883	-16.86%	大賣/鉅額交易
2018/03/27	0	0.00	1,118	11.11	11.15	-1,118	873	-128.00%	大賣/鉅額交易
2018/03/26	0	0.00	377	11.12	11.10	-377	850	-44.35%	大賣/鉅額交易
2018/03/13	2	12.25	0	0.00	12.30	2	768	0.26%
2018/02/09	1	12.25	0	0.00	12.25	1	761	0.13%
2018/02/07	1	13.30	0	0.00	12.60	1	751	0.13%
2018/02/02	1	13.40	0	0.00	13.35	1	742	0.13%
2018/01/24	0	0.00	416	13.81	13.80	-416	733	-56.75%	大賣/鉅額交易
2018/01/22	0	0.00	0	13.65	13.75	0	723	0.00%
2018/01/19	0	0.00	1	13.65	13.70	-1	716	-0.14%
2018/01/15	2	13.90	0	0.00	13.80	2	686	0.29%
2018/01/08	5	14.15	0	0.00	13.80	5	613	0.82%
2018/01/04	0	0.00	3.4	13.29	13.30	-3.4	514	-0.66%
2018/01/03	0	0.00	9	13.35	13.30	-9	494	-1.82%
2018/01/02	9	13.25	15	13.25	13.45	-6	496	-1.21%