燿華 (2367)-元大-竹科券商分點個股進出

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
31.90
漲跌
▲1.50
漲幅
+4.93%
成交量
10,084張
產業
上市電子零組件類股
854人加入追蹤

立即追蹤
本地時間:13:35(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

燿華 (2367)籌碼相關－元大-竹科券商分點個股進出

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-竹科券商分點個股進出
元大-竹科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
2024/12/17	1.5	31.34	4	31.40	31.90	-2.5	8,114	-0.03%
2024/12/16	2	31.15	2	31.30	30.40	0	8,066	0.00%
2024/12/13	3.1	30.94	2	31.20	30.95	1.1	8,015	0.01%
2024/12/12	16	32.20	1	32.00	31.75	15	8,043	0.19%
2024/12/11	50	32.69	8	32.03	32.00	42	7,965	0.53%
2024/12/10	22	31.44	8.4	31.08	30.95	13.6	7,819	0.17%
2024/12/06	5	32.30	0	0.00	31.95	5	7,962	0.06%
2024/12/05	16	32.83	19	32.74	32.55	-3	7,973	-0.04%
2024/12/04	0.7	31.95	0	0.00	32.00	0.7	8,078	0.01%
2024/12/03	0	0.00	7	31.76	32.00	-7	8,355	-0.08%
2024/12/02	0	0.00	0.2	31.30	31.30	-0.2	8,700	0.00%
2024/11/29	1	30.45	0	0.00	31.30	1	8,998	0.01%
2024/11/28	13	31.01	12	31.38	30.85	1	10,282	0.01%
2024/11/27	2	32.05	1	32.00	31.50	1	11,302	0.01%
2024/11/26	4	32.91	1	33.25	32.65	3	11,935	0.03%
2024/11/25	3.1	33.11	12	33.17	33.20	-9	11,937	-0.07%
2024/11/22	9.8	32.28	11	32.25	32.35	-1.2	11,693	-0.01%
2024/11/21	1	30.70	3	30.40	30.50	-2	11,410	-0.02%
2024/11/19	4	30.51	4	30.40	30.25	0	11,549	0.00%
2024/11/18	4	29.94	0	0.00	29.90	4	11,705	0.03%
2024/11/15	1	31.00	1	30.65	30.50	0	11,798	0.00%
2024/11/13	4	30.65	1	30.55	30.65	3	12,125	0.02%
2024/11/12	1	30.40	0	0.00	30.40	1	12,554	0.01%
2024/11/08	0	0.00	85	31.84	31.35	-85	12,854	-0.66%
2024/11/07	1.2	31.81	0.3	31.90	31.90	0.9	12,941	0.01%
2024/11/06	2	30.70	1.5	30.88	30.90	0.5	13,034	0.00%
2024/11/05	5	30.70	0	0.00	30.60	5	13,267	0.04%
2024/11/04	1	30.50	0.1	30.40	30.60	0.9	13,874	0.01%
2024/11/01	1	30.25	1	30.42	30.95	0	14,091	0.00%
2024/10/30	3	30.35	0	0.00	30.30	3	14,239	0.02%
2024/10/29	1	30.50	3	30.40	30.35	-2	14,476	-0.01%
2024/10/25	2	31.43	5	31.30	31.35	-3	14,662	-0.02%
2024/10/24	26.1	32.05	7.2	32.30	31.75	18.8	15,178	0.12%
2024/10/23	2	32.85	13	32.99	32.70	-11	15,431	-0.07%
2024/10/22	71	33.19	3.1	33.15	33.00	67.9	15,524	0.44%
2024/10/21	2.1	31.54	7.1	31.79	32.15	-5	15,624	-0.03%
2024/10/18	15	31.00	39	31.08	30.60	-24	15,710	-0.15%
2024/10/17	2	32.35	1	32.35	32.45	1	15,702	0.01%
2024/10/16	2	31.93	0	0.00	32.00	2	15,869	0.01%
2024/10/15	2	32.30	6	33.00	32.20	-4	16,097	-0.02%
2024/10/14	0	0.00	6	32.45	32.50	-6	16,380	-0.04%
2024/10/11	2	32.25	0	0.00	32.00	2	16,773	0.01%
2024/10/09	3.1	32.43	3	32.68	32.25	0.1	17,407	0.00%
2024/10/08	1	33.60	6	33.71	33.60	-5	18,515	-0.03%
2024/10/07	7	33.88	1	33.50	33.95	6	22,151	0.03%
2024/10/04	4.2	33.12	3	33.18	32.95	1.2	24,175	0.01%
2024/10/01	6	33.85	4	33.93	33.85	2	26,009	0.01%
2024/09/30	2	34.15	0.1	34.00	34.50	1.9	26,489	0.01%
2024/09/27	12	34.74	1.2	34.43	34.35	10.8	27,752	0.04%
2024/09/26	44.2	35.49	47.1	34.97	34.50	-2.9	27,874	-0.01%
2024/09/25	3	34.75	22	34.54	34.90	-19	28,180	-0.07%
2024/09/24	0	0.00	3	33.28	33.45	-3	28,536	-0.01%
2024/09/23	0	0.00	4	33.91	33.75	-4	28,693	-0.01%
2024/09/20	2	33.93	4	33.73	33.85	-2	28,825	-0.01%
2024/09/19	2	33.30	2	33.25	33.35	0	29,084	0.00%
2024/09/18	12.1	33.65	3	33.25	33.10	9.1	29,244	0.03%
2024/09/16	6.1	34.01	0	0.00	34.15	6.1	29,315	0.02%
2024/09/13	1	33.75	2	33.65	33.85	-1	29,617	0.00%
2024/09/12	0	33.50	0	0.00	33.55	0	29,797	0.00%
2024/09/11	10	32.43	10	32.24	32.05	0	29,902	0.00%
2024/09/10	5.5	33.08	0	0.00	32.70	5.5	30,050	0.02%
2024/09/09	3	33.37	5	33.52	34.20	-2	30,521	-0.01%
2024/09/06	6	33.83	2	33.75	33.75	4	31,476	0.01%
2024/09/05	9	34.42	0	0.00	33.70	9	32,701	0.03%
2024/09/04	19	35.26	26	35.26	34.90	-7	33,299	-0.02%
2024/09/03	56	38.15	49	37.75	37.20	7	33,866	0.02%
2024/09/02	39	38.45	45	37.97	37.70	-6	34,796	-0.02%
2024/08/30	114.4	38.99	96	38.84	38.40	18.4	34,909	0.05%	大買/
2024/08/29	168.1	38.08	224.9	38.20	38.55	-56.8	34,854	-0.16%	大買/大賣/
2024/08/28	65.5	36.95	28	37.16	36.60	37.5	34,285	0.11%
2024/08/27	7	35.50	4	35.58	36.00	3	34,841	0.01%
2024/08/26	0	0.00	0.1	34.65	34.65	-0.1	35,114	0.00%
2024/08/23	1	33.95	0	0.00	34.60	1	35,763	0.00%
2024/08/22	0	0.00	16	34.50	34.45	-16	36,337	-0.04%
2024/08/21	6.1	35.00	5	34.90	34.55	1.1	37,060	0.00%
2024/08/20	14	35.52	2	35.68	35.10	12	38,260	0.03%
2024/08/19	2	35.53	5.1	35.60	35.70	-3.1	39,443	-0.01%
2024/08/16	9.5	35.60	8	35.44	35.30	1.5	41,038	0.00%
2024/08/15	0	0.00	6.3	35.24	35.40	-6.3	43,992	-0.01%
2024/08/14	4	35.18	12	35.21	35.10	-8	46,054	-0.02%
2024/08/13	13	34.68	9	34.60	34.70	4	49,015	0.01%
2024/08/09	5	33.18	2	33.05	32.50	3	54,844	0.01%
2024/08/08	3	32.17	0	0.00	32.25	3	57,856	0.01%
2024/08/07	7	32.21	6	32.91	32.85	1	59,889	0.00%
2024/08/06	36.1	30.15	26	29.98	30.25	10.1	61,017	0.02%
2024/08/05	4	31.63	8	31.88	31.50	-4	62,639	-0.01%
2024/08/02	10.1	35.04	2	35.40	35.00	8.1	64,621	0.01%
2024/08/01	9	36.44	10	36.44	36.50	-1	64,941	0.00%
2024/07/31	2	35.05	3	35.38	35.40	-1	65,654	0.00%
2024/07/30	7	34.25	7	34.33	35.10	0	65,931	0.00%
2024/07/29	20	35.08	9.1	34.80	34.25	11	66,054	0.02%
2024/07/26	9	36.26	15	35.52	36.80	-6	65,705	-0.01%
2024/07/23	14	35.11	20	35.13	35.45	-6	65,553	-0.01%
2024/07/22	43	34.69	45	34.75	34.30	-2	65,556	0.00%
2024/07/19	31.1	35.61	17	35.95	35.30	14.1	65,391	0.02%
2024/07/18	24.5	36.19	11	36.24	36.10	13.5	65,444	0.02%
2024/07/17	7	37.19	12	37.29	37.20	-5	65,469	-0.01%
2024/07/16	36.1	37.26	9	36.96	36.90	27.1	65,684	0.04%
2024/07/15	17.1	37.38	24	37.65	37.25	-7	65,990	-0.01%
2024/07/12	14.1	38.19	34.1	38.34	38.10	-20	66,626	-0.03%
2024/07/11	13.7	38.76	46	38.93	38.85	-32.3	67,029	-0.05%
2024/07/10	110.1	38.73	114	38.62	38.45	-3.9	67,210	-0.01%	大買/大賣/
2024/07/09	404.2	42.31	500.2	40.93	39.90	-96	67,420	-0.14%	大買/大賣/
2024/07/08	264.2	40.21	246.7	41.38	42.50	17.6	66,218	0.03%	大買/大賣/
2024/07/05	377.7	39.34	368	39.52	38.65	9.7	64,360	0.02%	大買/大賣/
2024/07/04	83.6	37.37	114	37.18	37.70	-30.4	62,828	-0.05%	大賣/
2024/07/03	117.5	37.66	124.1	37.82	37.30	-6.6	62,777	-0.01%	大買/大賣/
2024/07/02	24	36.35	69	36.08	36.25	-45	61,738	-0.07%
2024/07/01	75	36.78	56	36.89	36.15	19	61,718	0.03%
2024/06/28	49	36.67	60.3	36.60	36.90	-11.3	61,573	-0.02%
2024/06/27	26	35.91	5	35.58	35.35	21	61,365	0.03%
2024/06/26	94	35.95	16	35.81	35.60	78	61,886	0.13%
2024/06/25	44	35.05	10	34.78	35.30	34	62,413	0.05%
2024/06/24	15	35.84	4	35.94	35.70	11	62,809	0.02%
2024/06/21	53	35.76	67	35.86	35.80	-14	63,533	-0.02%
2024/06/20	5.4	36.35	40.1	36.49	36.20	-34.7	64,829	-0.05%
2024/06/19	6	35.77	11	35.74	35.50	-5	65,576	-0.01%
2024/06/18	5	35.89	3	35.97	35.85	2	66,286	0.00%
2024/06/17	27	35.93	8.6	35.90	35.85	18.4	66,813	0.03%
2024/06/14	26.1	36.27	63	36.10	36.00	-36.9	67,651	-0.05%
2024/06/13	46.2	37.86	33	37.40	37.20	13.2	67,765	0.02%
2024/06/12	101	37.46	100.1	37.52	37.75	0.9	67,081	0.00%	大買/
2024/06/11	32.1	35.67	66	35.70	35.70	-34	66,234	-0.05%
2024/06/07	29.2	37.90	32	38.00	36.95	-2.8	66,030	0.00%
2024/06/06	72	37.78	127	37.67	37.50	-55	66,834	-0.08%	大賣/
2024/06/05	20	36.97	30.1	36.94	36.85	-10.1	66,805	-0.02%
2024/06/04	126.2	37.15	103	37.47	36.65	23.2	67,651	0.03%	大買/大賣/
2024/06/03	43	36.88	29	36.81	37.00	14	68,545	0.02%
2024/05/31	69.2	36.92	27.1	36.64	36.65	42.1	70,450	0.06%
2024/05/30	21	36.00	20	35.76	35.50	1	71,294	0.00%
2024/05/29	41	36.61	39	36.65	36.30	2	72,381	0.00%
2024/05/28	27	36.76	84.1	36.72	36.55	-57.1	72,279	-0.08%
2024/05/27	73	37.22	35	37.74	37.25	38	71,839	0.05%
2024/05/24	132	37.51	90	37.50	37.35	42	71,246	0.06%	大買/
2024/05/23	83	38.85	42	38.78	38.25	41	70,255	0.06%
2024/05/22	99.1	38.83	104.3	38.36	38.20	-5.2	69,132	-0.01%	大賣/
2024/05/21	348.4	40.42	330.2	39.14	39.15	18.1	68,215	0.03%	大買/大賣/
2024/05/20	334	38.29	270	38.24	38.00	64	65,230	0.10%	大買/大賣/
2024/05/17	241.1	37.44	207.1	37.61	38.40	34	63,520	0.05%	大買/大賣/
2024/05/16	273	35.62	288	35.51	35.95	-15	60,227	-0.02%	大買/大賣/
2024/05/15	249.1	34.83	215.3	34.79	35.00	33.9	58,488	0.06%	大買/大賣/
2024/05/14	455.1	32.41	718	31.88	33.00	-262.9	54,513	-0.48%	大買/大賣/鉅額交易
2024/05/13	862	30.10	942.1	30.31	30.00	-80.1	51,339	-0.16%	大買/大賣/
2024/05/10	738	29.29	807	29.19	29.80	-69	49,115	-0.14%	大買/大賣/
2024/05/09	185.8	29.64	1,503	30.08	28.70	-1,317.2	47,714	-2.76%	大買/大賣/鉅額交易
2024/05/08	1,542.1	30.04	275.1	29.67	30.05	1,267	45,456	2.79%	大買/大賣/鉅額交易
2024/05/07	24.1	27.42	14.1	27.36	27.35	10	43,240	0.02%
2024/05/06	58	27.98	68	27.61	27.70	-10	42,760	-0.02%
2024/05/03	35	26.81	73	26.77	26.90	-38	41,768	-0.09%
2024/05/02	40	26.08	26	25.78	26.30	14	41,388	0.03%
2024/04/30	66	26.42	5	26.38	26.20	61	41,094	0.15%
2024/04/29	39	26.31	20	26.51	26.20	19	40,895	0.05%
2024/04/26	78	26.38	4	26.20	26.15	74	40,733	0.18%
2024/04/25	29	26.25	3	26.03	26.00	26	40,520	0.06%
2024/04/24	24	26.53	3.3	26.52	26.55	20.7	40,370	0.05%
2024/04/23	9	26.47	21	26.39	26.00	-12	40,107	-0.03%
2024/04/22	32	26.42	31.1	26.46	26.05	0.9	39,786	0.00%
2024/04/19	24	26.93	33	27.26	27.30	-9	39,362	-0.02%
2024/04/18	175.1	28.43	24.2	28.51	28.00	151	38,768	0.39%	大買/鉅額交易
2024/04/17	33.3	27.93	119.3	27.55	28.15	-86	37,813	-0.23%	大賣/
2024/04/16	128	26.86	64	26.69	26.40	64	36,987	0.17%	大買/
2024/04/15	217	28.33	161	28.52	28.20	56	36,113	0.16%	大買/大賣/
2024/04/12	124.2	28.84	303.3	28.82	29.20	-179.1	34,654	-0.52%	大買/大賣/鉅額交易
2024/04/11	5	26.48	10	26.43	26.70	-5	32,179	-0.02%
2024/04/10	13	26.45	3.1	27.10	26.30	9.9	32,044	0.03%
2024/04/09	93	26.79	36	27.07	26.60	57	31,655	0.18%
2024/04/08	6	26.75	7.6	26.74	26.70	-1.6	31,151	-0.01%
2024/04/03	7	26.14	10	26.18	26.05	-3	30,870	-0.01%
2024/04/02	12	26.65	14	26.63	26.35	-2	30,721	-0.01%
2024/04/01	6	26.92	12.3	27.08	26.85	-6.3	30,286	-0.02%
2024/03/29	87.1	27.14	73	26.96	26.65	14.1	29,881	0.05%
2024/03/28	33.1	27.13	39	27.13	26.65	-5.9	29,151	-0.02%
2024/03/27	171	27.01	105	26.85	26.65	66	28,480	0.23%	大買/大賣/
2024/03/26	103.9	26.74	23	26.66	26.75	80.9	27,767	0.29%	大買/
2024/03/25	148.3	27.25	80.1	27.21	27.55	68.2	26,903	0.25%	大買/
2024/03/22	40.1	26.64	78	26.94	27.15	-37.9	25,543	-0.15%
2024/03/21	103	26.55	83	26.54	26.30	20	24,550	0.08%	大買/
2024/03/20	40	26.29	51.1	26.23	25.70	-11.1	23,762	-0.05%
2024/03/19	55.2	26.28	68	26.34	26.15	-12.8	23,273	-0.05%
2024/03/18	24	25.47	33	25.74	25.85	-9	22,308	-0.04%
2024/03/15	19	24.28	8	24.25	24.00	11	21,625	0.05%
2024/03/14	15	24.60	88	24.49	24.45	-73	21,437	-0.34%
2024/03/13	23	25.15	92	25.07	25.10	-69	21,169	-0.33%
2024/03/12	126	26.59	137.2	26.26	25.60	-11.2	21,050	-0.05%	大買/大賣/
2024/03/11	198	25.49	125	25.73	25.90	73	19,966	0.37%	大買/大賣/
2024/03/08	147.2	25.37	151.2	24.93	24.30	-4.1	19,221	-0.02%	大買/大賣/
2024/03/07	128	26.74	149.2	26.55	25.80	-21.2	19,211	-0.11%	大買/大賣/
2024/03/06	141.2	25.84	102.5	25.97	26.65	38.7	18,035	0.21%	大買/大賣/
2024/03/05	348.6	23.67	523	23.89	24.30	-174.4	15,677	-1.11%	大買/大賣/鉅額交易
2024/03/04	155.6	23.13	84.6	23.46	23.90	71	13,797	0.51%	大買/
2024/03/01	184	21.62	52.6	21.87	21.75	131.4	12,757	1.03%	大買/鉅額交易
2024/02/29	8	21.13	6	21.19	21.30	2	12,214	0.02%
2024/02/27	3	21.22	4	20.70	20.75	-1	12,143	-0.01%
2024/02/26	6	21.19	3.8	21.21	21.15	2.2	12,114	0.02%
2024/02/23	14	20.86	10	20.94	20.75	4	12,125	0.03%
2024/02/22	1,142.3	21.26	1,124	21.20	21.25	18.3	12,947	0.14%	大買/大賣/
2024/02/21	7	20.68	1	20.70	20.65	6	12,323	0.05%
2024/02/20	11	20.87	36.1	20.85	20.95	-25.1	12,271	-0.20%
2024/02/19	3	20.17	3	20.12	20.15	0	12,021	0.00%
2024/02/16	20.5	20.24	18.1	19.31	20.60	2.4	11,932	0.02%
2024/02/15	0	0.00	17	18.99	19.00	-17	11,520	-0.15%
2024/02/01	9	18.95	10	18.90	18.95	-1	11,450	-0.01%
2024/01/24	0	0.00	5	19.45	19.35	-5	12,072	-0.04%
2024/01/23	2	19.53	0	0.00	19.55	2	12,360	0.02%
2024/01/22	1	19.00	0.1	19.20	19.15	0.9	12,348	0.01%
2024/01/19	0	0.00	12	18.70	18.80	-12	12,355	-0.10%
2024/01/16	3.2	18.97	5	19.00	19.05	-1.8	12,541	-0.01%
2024/01/15	0	0.00	24	19.19	19.15	-24	12,551	-0.19%
2024/01/12	2	19.13	5	19.00	19.00	-3	12,593	-0.02%
2024/01/11	0	0.00	1	19.25	19.40	-1	12,577	-0.01%
2024/01/10	1	19.00	0	0.00	18.90	1	12,618	0.01%
2024/01/09	1	19.30	2	19.08	19.05	-1	12,650	-0.01%
2024/01/08	1	19.40	0	0.00	19.30	1	12,672	0.01%
2024/01/05	1.2	19.49	5	19.51	19.40	-3.8	12,676	-0.03%
2024/01/04	8	19.49	0	0.00	19.40	8	12,693	0.06%
2024/01/03	26	19.99	5	19.95	19.90	21	12,702	0.17%
2024/01/02	2	20.10	1	20.30	20.10	1	12,729	0.01%
2023/12/29	1	20.00	6	19.93	20.00	-5	12,756	-0.04%
2023/12/28	1	20.00	0	0.00	20.00	1	12,821	0.01%
2023/12/27	0	0.00	2	20.05	20.15	-2	12,906	-0.02%
2023/12/25	2.1	20.12	15	19.95	19.95	-12.9	13,273	-0.10%
2023/12/21	0	0.00	5	20.25	20.25	-5	13,501	-0.04%
2023/12/20	6	20.36	0	0.00	20.35	6	13,775	0.04%
2023/12/19	1.4	20.04	1	20.00	20.10	0.4	14,094	0.00%
2023/12/18	0.5	20.62	5	20.68	20.30	-4.5	14,546	-0.03%
2023/12/15	0	0.00	15	20.80	20.70	-15	16,022	-0.09%
2023/12/14	1	21.50	1	21.50	21.35	0	16,646	0.00%
2023/12/13	2	21.00	0	0.00	21.05	2	16,834	0.01%
2023/12/12	0.1	21.00	6	20.98	21.05	-5.9	16,749	-0.04%
2023/12/11	0.2	21.15	10	21.10	21.00	-9.8	16,634	-0.06%
2023/12/08	10.3	21.68	7	21.37	21.35	3.3	16,474	0.02%
2023/12/07	31.5	22.30	17	21.83	21.55	14.5	16,322	0.09%
2023/12/06	43	22.41	19	22.45	22.05	24	15,753	0.15%
2023/12/05	24.1	22.39	4	22.31	22.50	20.1	15,130	0.13%
2023/12/04	48.1	22.84	43	22.73	22.75	5.1	14,570	0.04%
2023/12/01	76	21.41	70.1	21.74	22.20	5.9	13,353	0.04%
2023/11/30	10	20.80	0	0.00	20.70	10	12,389	0.08%
2023/11/29	11.1	20.79	11	21.03	20.70	0.1	12,382	0.00%
2023/11/28	33	20.89	27.1	20.87	21.00	5.9	12,395	0.05%
2023/11/27	5	20.50	0	0.00	20.20	5	12,100	0.04%
2023/11/24	1	20.55	0	0.00	20.25	1	12,181	0.01%
2023/11/22	22	20.30	7	20.40	20.55	15	11,833	0.13%
2023/11/21	48	20.90	192	20.90	20.20	-144	11,513	-1.25%	大賣/鉅額交易
2023/11/20	5	19.70	0	0.00	19.70	5	10,467	0.05%
2023/11/17	11	19.22	16	19.29	19.30	-5	10,393	-0.05%
2023/11/16	40	19.20	1	19.20	19.40	39	10,273	0.38%
2023/11/15	0	0.00	4	18.59	18.55	-4	9,972	-0.04%
2023/11/10	0	0.00	1	18.50	18.45	-1	9,958	-0.01%
2023/11/08	0	0.00	20	18.95	18.60	-20	9,935	-0.20%
2023/11/06	1	19.20	8	19.23	19.25	-7	9,894	-0.07%
2023/11/03	21	19.19	1	18.95	19.05	20	9,819	0.20%
2023/11/02	36	19.14	1.1	18.79	19.15	34.9	9,836	0.35%
2023/10/31	22	18.83	12.1	18.99	18.50	9.9	9,534	0.10%
2023/10/27	0	0.00	2	18.40	18.40	-2	9,239	-0.02%
2023/10/26	0	0.00	4	18.55	18.55	-4	9,223	-0.04%
2023/10/25	0	0.00	1	18.75	18.70	-1	9,200	-0.01%
2023/10/24	2	18.55	0.1	18.50	18.70	1.9	9,162	0.02%
2023/10/23	2	18.15	0	0.00	17.90	2	9,025	0.02%
2023/10/19	0	0.00	7	17.99	17.90	-7	8,994	-0.08%
2023/10/18	1	17.80	11	17.75	18.00	-10	8,985	-0.11%
2023/10/17	1	18.05	3	18.20	18.10	-2	8,896	-0.02%
2023/10/16	9	18.69	5	18.37	18.30	4	8,863	0.05%
2023/10/13	3	18.70	0	0.00	18.55	3	8,845	0.03%
2023/10/12	0	0.00	0.1	18.55	18.60	-0.1	8,850	0.00%
2023/10/11	0	0.00	15	18.30	18.20	-15	8,844	-0.17%
2023/10/06	10	18.75	11	18.71	18.70	-1	8,864	-0.01%
2023/10/05	1.1	18.85	12	18.88	18.85	-10.9	8,848	-0.12%
2023/10/04	3	18.67	1	18.65	18.75	2	8,801	0.02%
2023/10/03	4	19.21	31	19.54	19.05	-27	8,775	-0.31%
2023/10/02	108.3	19.81	28.4	19.80	19.95	79.9	8,684	0.92%	大買/
2023/09/28	7	19.07	9	18.98	18.95	-2	8,399	-0.02%
2023/09/27	2	19.25	18	19.09	19.10	-16	8,314	-0.19%
2023/09/26	5.1	19.55	7	19.76	19.25	-1.9	8,185	-0.02%
2023/09/25	28	19.88	17	19.64	19.55	11	8,026	0.14%
2023/09/22	26.1	20.25	5	20.15	20.10	21.1	7,691	0.27%
2023/09/21	20.1	20.42	23	20.45	20.15	-2.9	7,290	-0.04%
2023/09/20	73.1	20.13	79	20.36	20.70	-5.9	6,749	-0.09%
2023/09/19	23	20.49	184	21.10	21.15	-161	5,179	-3.11%	大賣/鉅額交易
2023/09/18	101	19.00	48.1	19.03	19.25	52.9	4,348	1.22%	大買/
2023/09/15	0	0.00	3	18.17	18.05	-3	3,895	-0.08%
2023/09/14	0	0.00	1	18.05	18.00	-1	3,836	-0.03%
2023/09/13	0	0.00	1	18.00	17.90	-1	3,824	-0.03%
2023/09/08	2	17.83	17.5	17.90	17.80	-15.5	3,701	-0.42%
2023/09/07	1	18.10	9	17.99	18.00	-8	3,690	-0.22%
2023/09/06	11	18.37	6	18.29	18.20	5	3,654	0.14%
2023/09/05	0	0.00	0.1	18.35	18.10	-0.1	3,567	0.00%
2023/09/04	11	18.34	1.6	18.23	18.20	9.4	3,537	0.27%
2023/09/01	56	18.36	87.1	18.21	18.10	-31.1	3,443	-0.90%
2023/08/31	58	18.21	31.5	18.17	18.25	26.5	3,183	0.83%
2023/08/30	2	17.75	0	0.00	17.65	2	2,909	0.07%
2023/08/28	0	0.00	3	17.10	17.05	-3	2,775	-0.11%
2023/08/23	0	0.00	0.1	17.10	17.10	-0.1	2,736	0.00%
2023/08/17	0	0.00	13.3	16.27	16.45	-13.3	2,673	-0.50%
2023/08/16	1	16.10	167.7	16.13	16.15	-166.7	2,635	-6.33%	大賣/鉅額交易
2023/08/15	6.1	15.96	211	16.05	16.05	-204.9	2,642	-7.75%	大賣/鉅額交易
2023/08/14	76	15.94	0	16.22	15.90	76	2,642	2.88%
2023/08/11	1	16.10	86.2	16.15	16.15	-85.2	2,643	-3.22%
2023/08/10	129.1	16.23	0	0.00	16.05	129.1	2,637	4.89%	大買/鉅額交易
2023/08/09	30	16.60	54.8	16.94	16.70	-24.8	2,560	-0.97%
2023/08/08	286	16.74	0	0.00	16.65	286	2,522	11.34%	大買/鉅額交易
2023/08/04	0.1	17.35	0	0.00	17.20	0.1	2,381	0.00%
2023/08/01	0	0.00	1	17.85	17.60	-1	2,359	-0.04%
2023/07/31	0	0.00	1	17.70	17.65	-1	2,373	-0.04%
2023/07/28	0	0.00	1	17.55	17.65	-1	2,411	-0.04%
2023/07/27	0	0.00	1.5	17.50	17.55	-1.5	2,405	-0.06%
2023/07/26	0	0.00	1	17.55	17.40	-1	2,395	-0.04%
2023/07/25	1	17.65	4	17.48	17.65	-3	2,394	-0.13%
2023/07/24	0.1	17.45	0	0.00	17.35	0.1	2,375	0.00%
2023/07/21	1	17.55	1	17.65	17.55	0	2,367	0.00%
2023/07/20	0	0.00	10	17.60	17.65	-10	2,415	-0.41%
2023/07/19	0	0.00	1	17.65	17.60	-1	2,411	-0.04%
2023/07/14	10	17.80	1	17.85	17.75	9	2,439	0.37%
2023/07/13	2.1	17.78	0	0.00	17.95	2.1	2,436	0.09%
2023/07/11	0.1	17.40	0	0.00	17.40	0.1	2,336	0.00%
2023/07/07	1.1	17.41	0	0.00	17.75	1.1	2,488	0.04%
2023/07/06	1.1	18.03	0	0.00	17.80	1.1	2,458	0.04%
2023/07/04	0.2	17.75	0	0.00	17.65	0.2	2,430	0.01%
2023/07/03	0	0.00	2	17.70	17.75	-2	2,444	-0.08%
2023/06/28	1	17.50	0	0.00	17.65	1	2,481	0.04%
2023/06/27	2.1	17.56	0	0.00	17.50	2.1	2,511	0.08%
2023/06/20	2	17.95	1	17.90	17.95	1	2,597	0.04%
2023/06/19	0	18.05	1	18.00	18.00	-1	2,619	-0.04%
2023/06/16	0.1	17.90	0	0.00	17.90	0.1	2,624	0.00%
2023/06/15	0.1	18.05	0	18.03	17.90	0.1	2,618	0.00%
2023/06/14	0	0.00	1	18.05	17.95	-1	2,609	-0.04%
2023/06/09	0	0.00	16	18.18	18.20	-16	2,712	-0.59%
2023/06/07	0	0.00	1	18.45	18.30	-1	2,798	-0.04%
2023/06/05	1	18.40	2	18.45	18.45	-1	2,948	-0.03%
2023/06/02	1	18.25	3.1	18.29	18.35	-2.1	2,994	-0.07%
2023/06/01	0.1	18.15	1	18.15	18.15	-0.9	3,027	-0.03%
2023/05/30	0	0.00	2	17.95	17.95	-2	3,045	-0.07%
2023/05/29	0	0.00	7	18.05	18.05	-7	3,075	-0.23%
2023/05/26	2	17.95	0	0.00	17.90	2	3,091	0.06%
2023/05/25	2	18.30	16.1	18.19	18.05	-14.1	3,112	-0.45%
2023/05/24	0	0.00	1	18.15	18.10	-1	3,087	-0.03%
2023/05/22	3	18.10	1	18.15	18.15	2	3,361	0.06%
2023/05/19	0	0.00	1	18.05	18.00	-1	3,385	-0.03%
2023/05/17	0	0.00	1	18.05	17.90	-1	3,464	-0.03%
2023/05/16	0	0.00	2	17.70	17.90	-2	3,450	-0.06%
2023/05/15	0	0.00	6	17.50	17.55	-6	3,475	-0.17%
2023/05/12	0	0.00	0.1	17.50	17.60	-0.1	3,554	0.00%
2023/05/08	0	0.00	1	17.90	17.85	-1	3,889	-0.03%
2023/05/05	0	0.00	1	18.05	17.95	-1	3,955	-0.03%
2023/05/04	0.1	17.80	10	17.80	17.85	-9.9	4,016	-0.25%
2023/05/02	1.1	17.87	0	0.00	17.90	1.1	4,043	0.03%
2023/04/26	0.1	17.75	0	0.00	17.90	0.1	4,102	0.00%
2023/04/25	2.1	17.90	0	0.00	17.70	2.1	4,107	0.05%
2023/04/21	1	18.00	2	17.95	18.00	-1	4,102	-0.02%
2023/04/20	3	18.15	3	18.25	18.15	0	4,129	0.00%
2023/04/19	1	18.65	0	0.00	18.65	1	4,202	0.02%
2023/04/18	1.1	18.75	0	0.00	18.70	1.1	4,229	0.03%
2023/04/17	4	18.68	2	18.70	18.70	2	4,227	0.05%
2023/04/14	0	0.00	1	18.55	18.60	-1	4,226	-0.02%
2023/04/13	7.1	19.03	2	18.75	18.60	5.1	4,175	0.12%
2023/04/12	3	19.30	3	19.48	19.40	0	4,067	0.00%
2023/04/11	2	19.13	0	0.00	19.15	2	3,968	0.05%
2023/03/31	0.1	19.00	0	0.00	19.00	0.1	3,977	0.00%
2023/03/28	0	0.00	7.1	18.95	18.90	-7.1	4,044	-0.18%
2023/03/27	0.2	18.95	0	0.00	18.95	0.2	4,036	0.00%
2023/03/24	1	18.85	0	0.00	18.85	1	4,076	0.02%
2023/03/16	1	17.75	0	0.00	17.65	1	4,422	0.02%
2023/03/14	0	18.30	10	18.25	18.05	-10	4,915	-0.20%
2023/03/13	0	0.00	5	18.25	18.45	-5	5,110	-0.10%
2023/03/10	3	18.50	1	18.50	18.50	2	5,249	0.04%
2023/03/09	2	19.25	1	19.45	19.00	1	5,465	0.02%
2023/03/08	3.2	19.21	21	19.25	19.15	-17.8	5,707	-0.31%
2023/03/07	5	19.00	3	19.05	19.00	2	5,695	0.04%
2023/03/06	0.1	18.80	0	0.00	18.80	0.1	5,711	0.00%
2023/03/02	5	18.80	0	0.00	18.75	5	5,893	0.08%
2023/02/24	0	0.00	5	18.80	18.75	-5	6,298	-0.08%
2023/02/22	0	0.00	0.1	18.90	18.90	-0.1	6,567	0.00%
2023/02/21	1	19.10	0	0.00	19.00	1	6,676	0.01%
2023/02/20	10	19.25	0	0.00	19.30	10	6,915	0.14%
2023/02/17	1	18.65	1	18.70	18.80	0	7,354	0.00%
2023/02/15	2	18.60	1	18.55	18.55	1	7,700	0.01%
2023/02/14	0	0.00	1	18.35	18.30	-1	7,803	-0.01%
2023/02/13	4	18.14	5	18.05	18.10	-1	8,018	-0.01%
2023/02/09	5.1	18.65	0	0.00	18.60	5.1	8,429	0.06%
2023/02/08	6	19.00	0.1	18.90	19.00	5.9	8,549	0.07%
2023/02/07	1.1	18.59	3	18.45	18.50	-1.9	8,427	-0.02%
2023/02/06	3	18.50	0	0.00	18.45	3	8,709	0.03%
2023/02/03	0.1	18.70	1	18.65	18.65	-0.9	8,865	-0.01%
2023/02/02	2	18.40	0	0.00	18.55	2	8,998	0.02%
2023/01/13	5	17.55	0	0.00	17.50	5	9,893	0.05%
2023/01/12	5	17.90	0	0.00	17.70	5	10,000	0.05%
2023/01/11	0	0.00	1	18.00	17.85	-1	10,094	-0.01%
2023/01/06	2	18.00	0.1	18.15	18.00	1.9	10,369	0.02%
2022/12/30	0	0.00	20	17.25	17.25	-20	11,301	-0.18%
2022/12/19	1	17.85	0	0.00	17.85	1	15,069	0.01%
2022/12/16	2	18.08	8	18.06	18.00	-6	15,662	-0.04%
2022/12/15	2	18.55	0	0.00	18.55	2	15,966	0.01%
2022/12/13	50	18.65	0	0.00	18.35	50	16,741	0.30%
2022/12/12	7	18.56	0	0.00	18.55	7	16,961	0.04%
2022/12/08	1	19.30	0	0.00	19.45	1	18,094	0.01%
2022/12/07	57.2	19.24	85	19.36	19.35	-27.8	18,690	-0.15%
2022/12/06	125	19.91	29.3	19.91	19.75	95.7	19,013	0.50%	大買/
2022/12/05	25.1	19.72	100	19.75	19.75	-74.9	19,472	-0.38%
2022/12/02	101	19.45	0	0.00	19.40	101	19,877	0.51%	大買/鉅額交易
2022/12/01	5	19.36	0	0.00	19.30	5	20,346	0.02%
2022/11/30	5	19.40	27	19.39	19.40	-22	20,788	-0.11%
2022/11/29	0.1	18.80	2	18.95	18.90	-1.9	21,370	-0.01%
2022/11/24	10	18.95	51	18.95	18.95	-41	24,473	-0.17%
2022/11/23	25	19.09	3	19.05	19.05	22	25,316	0.09%
2022/11/22	25	18.75	30	18.72	18.80	-5	25,868	-0.02%
2022/11/21	0	0.00	10	18.55	18.50	-10	27,331	-0.04%
2022/11/18	5	19.15	10	18.70	18.65	-5	27,777	-0.02%
2022/11/17	0.1	18.75	5	18.70	18.65	-4.9	27,867	-0.02%
2022/11/16	5	18.72	11	18.55	18.55	-6	28,145	-0.02%
2022/11/15	28	19.18	14	18.94	19.10	14	28,690	0.05%
2022/11/14	2	18.53	2	18.55	18.75	0	29,387	0.00%
2022/11/11	11	18.70	0	0.00	18.40	11	29,473	0.04%
2022/11/10	3	18.53	7	18.49	18.45	-4	29,399	-0.01%
2022/11/09	13	19.10	10	18.85	18.90	3	29,751	0.01%
2022/11/08	1	18.85	1	18.70	18.65	0	30,093	0.00%
2022/11/07	7	18.65	3	18.70	18.75	4	30,538	0.01%
2022/11/04	7	18.58	2	18.55	18.85	5	31,133	0.02%
2022/11/03	3	18.13	12	18.30	18.50	-9	31,320	-0.03%
2022/11/02	13	18.27	2	18.20	18.25	11	31,238	0.04%
2022/11/01	13	17.88	5	17.88	18.00	8	31,051	0.03%
2022/10/31	4	17.53	4	17.53	17.50	0	30,890	0.00%
2022/10/28	4	17.31	3	16.90	16.90	1	30,703	0.00%
2022/10/27	408	17.45	808	17.66	17.55	-400	30,528	-1.31%	大買/大賣/鉅額交易
2022/10/26	401.1	17.54	0	0.00	17.10	401.1	30,304	1.32%	大買/鉅額交易
2022/10/25	3	17.68	4	17.70	17.65	-1	30,108	0.00%
2022/10/24	7	18.56	253	18.11	18.00	-246	29,892	-0.82%	大賣/鉅額交易
2022/10/21	250	17.88	0	0.00	17.70	250	29,714	0.84%	大買/鉅額交易
2022/10/20	3	17.83	0	0.00	17.80	3	29,568	0.01%
2022/10/19	5	18.36	4	18.10	18.10	1	29,439	0.00%
2022/10/18	29	18.52	26	18.64	18.35	3	29,312	0.01%
2022/10/17	3	18.03	6	18.05	18.25	-3	29,212	-0.01%
2022/10/14	7	18.76	8	18.94	18.60	-1	29,029	0.00%
2022/10/13	13	18.08	0	0.00	18.00	13	28,914	0.04%
2022/10/12	8	19.08	105	19.02	19.25	-97	28,571	-0.34%	大賣/
2022/10/11	6	18.74	24	18.70	18.90	-18	28,444	-0.06%
2022/10/07	8	19.53	2	19.65	19.55	6	28,126	0.02%
2022/10/06	8.7	19.35	8	19.32	19.40	0.7	28,002	0.00%
2022/10/05	17.2	19.81	4	19.88	19.30	13.2	27,908	0.05%
2022/10/04	6	19.79	1	19.40	19.70	5	27,445	0.02%
2022/09/30	15	19.60	37	19.42	19.55	-22	26,887	-0.08%
2022/09/29	26	19.96	5.1	19.94	19.65	20.9	26,673	0.08%
2022/09/28	10	20.00	30	20.00	19.40	-20	26,333	-0.08%
2022/09/27	28	21.20	9	20.91	20.90	19	25,770	0.07%
2022/09/26	55	21.55	20.7	21.64	20.90	34.4	25,216	0.14%
2022/09/23	34	22.55	33	22.45	22.25	1	24,404	0.00%
2022/09/22	19	23.23	55	23.26	23.35	-36	23,815	-0.15%
2022/09/21	4	23.40	19	23.19	23.15	-15	23,462	-0.06%
2022/09/20	21.2	23.39	34	23.82	23.55	-12.9	23,105	-0.06%
2022/09/19	43	22.74	18	22.63	22.85	25	22,601	0.11%
2022/09/16	23	23.14	0	0.00	23.15	23	22,338	0.10%
2022/09/15	49.5	23.93	54	24.05	23.65	-4.5	21,926	-0.02%
2022/09/14	22	23.05	4	23.26	23.60	18	21,045	0.09%
2022/09/13	26	23.45	18	23.44	23.30	8	20,441	0.04%
2022/09/12	68	23.36	18	23.33	23.30	50	19,850	0.25%
2022/09/08	41	23.75	87	23.68	23.75	-46	19,123	-0.24%
2022/09/07	70	23.43	44	23.55	23.80	26	18,514	0.14%
2022/09/06	10	23.40	11	23.34	23.55	-1	17,944	-0.01%
2022/09/05	33	23.90	86.1	24.07	23.45	-53.1	17,236	-0.31%
2022/09/02	115	24.13	78	23.74	23.75	37	16,382	0.23%	大買/
2022/09/01	36	23.00	94	23.28	23.15	-58	14,923	-0.39%
2022/08/31	44	22.80	41	23.04	23.20	3	14,082	0.02%
2022/08/30	45.1	22.58	146.5	22.84	23.00	-101.4	13,202	-0.77%	大賣/鉅額交易
2022/08/29	80	22.31	377	22.53	22.60	-297	12,221	-2.43%	大賣/鉅額交易
2022/08/26	61	22.20	250	22.37	22.15	-189	11,398	-1.66%	大賣/鉅額交易
2022/08/25	16	21.36	0	0.00	21.25	16	9,735	0.16%
2022/08/24	12	21.41	50	21.45	21.40	-38	9,201	-0.41%
2022/08/23	0	0.00	237	21.23	21.35	-237	8,854	-2.68%	大賣/鉅額交易
2022/08/22	14	21.29	116.3	21.93	21.15	-102.3	8,438	-1.21%	大賣/鉅額交易
2022/08/19	25	20.94	352.1	21.57	21.60	-327.1	7,563	-4.32%	大賣/鉅額交易
2022/08/18	8	19.94	9	20.04	20.00	-1	6,203	-0.02%
2022/08/17	4	19.93	17.1	19.81	19.65	-13.1	5,960	-0.22%
2022/08/16	23	19.85	26.1	19.84	20.10	-3.1	5,759	-0.05%
2022/08/15	20	20.36	1,515	20.14	20.15	-1,495	5,241	-28.52%	大賣/鉅額交易
2022/08/12	1,496	20.02	176.1	19.49	19.90	1,320	4,666	28.29%	大買/大賣/鉅額交易
2022/08/11	217	19.33	46.1	19.24	19.05	171	3,961	4.32%	大買/鉅額交易
2022/08/10	30	18.18	13.3	18.76	18.90	16.7	3,109	0.54%
2022/08/09	1	17.50	0	0.00	17.20	1	2,725	0.04%
2022/08/08	5	17.30	5	17.20	17.10	0	2,647	0.00%
2022/08/02	11	16.98	10	16.80	16.95	1	2,505	0.04%
2022/08/01	10	17.05	0	0.00	17.10	10	2,496	0.40%
2022/07/28	0	0.00	10	16.83	16.80	-10	2,478	-0.40%
2022/07/27	10	16.90	10	16.61	16.95	0	2,475	0.00%
2022/07/21	0	0.00	5	17.20	17.20	-5	2,512	-0.20%
2022/07/20	0	0.00	10	17.35	17.00	-10	2,495	-0.40%
2022/07/18	1.8	17.34	0	0.00	17.20	1.8	2,412	0.07%
2022/07/15	4	16.75	0	0.00	16.60	4	2,336	0.17%
2022/07/14	2	16.40	0	0.00	16.80	2	2,331	0.09%
2022/07/13	3	16.80	10	16.45	16.50	-7	2,307	-0.30%
2022/07/11	10	16.68	0	0.00	16.75	10	2,221	0.45%
2022/07/08	5	17.00	0	0.00	16.85	5	2,189	0.23%
2022/07/07	0	0.00	6	15.80	16.60	-6	2,087	-0.29%
2022/07/06	1	15.10	8	15.50	15.10	-7	2,000	-0.35%
2022/07/01	1.1	16.00	1	15.65	15.55	0.1	1,958	0.00%
2022/06/30	2	17.00	6	16.78	16.75	-4	1,907	-0.21%
2022/06/29	1	17.60	0	0.00	17.75	1	1,859	0.05%
2022/06/28	0	0.00	1	17.70	17.85	-1	1,824	-0.05%
2022/06/27	0	0.00	3	17.77	17.65	-3	1,831	-0.16%
2022/06/24	0	0.00	1	17.55	17.45	-1	1,807	-0.06%
2022/06/23	3.2	17.17	2	17.80	17.20	1.2	1,767	0.07%
2022/06/22	11	18.16	4	17.96	17.60	7	1,738	0.40%
2022/06/21	10	17.94	3	18.03	18.10	7	1,707	0.41%
2022/06/17	3	17.25	2	17.30	17.65	1	1,630	0.06%
2022/06/16	3	17.90	17	17.71	17.35	-14	1,617	-0.87%
2022/06/15	1	18.05	1	17.95	17.90	0	1,578	0.00%
2022/06/14	5	17.40	0	0.00	17.50	5	1,523	0.33%
2022/06/13	5	17.80	0	0.00	17.70	5	1,507	0.33%
2022/06/10	10	17.85	3	18.15	18.40	7	1,457	0.48%
2022/06/09	31	17.56	1	17.50	17.70	30	1,309	2.29%
2022/06/08	0	17.15	0	0.00	16.85	0	1,193	0.00%
2022/06/02	1	16.75	0	0.00	16.70	1	1,262	0.08%
2022/06/01	2	16.90	0	0.00	16.90	2	1,287	0.16%
2022/05/31	0	0.00	1	16.80	16.95	-1	1,291	-0.08%
2022/05/30	5	16.85	3	16.92	16.90	2	1,299	0.15%
2022/05/27	2	16.68	0	0.00	16.65	2	1,294	0.15%
2022/05/26	1	16.60	0	0.00	16.60	1	1,307	0.08%
2022/05/18	5	16.47	0	0.00	16.45	5	1,443	0.35%
2022/05/17	0	0.00	10	16.35	16.45	-10	1,649	-0.61%
2022/05/13	1	15.70	0	0.00	15.75	1	1,660	0.06%
2022/05/12	10	15.63	0	0.00	15.55	10	1,670	0.60%
2022/05/10	0	0.00	6	16.00	16.25	-6	1,671	-0.36%
2022/05/06	0	0.00	1	16.55	16.50	-1	1,688	-0.06%
2022/05/05	1	16.85	0	0.00	16.80	1	1,708	0.06%
2022/04/28	0	0.00	15	16.67	16.95	-15	1,782	-0.84%
2022/04/27	0	0.00	10	16.15	16.10	-10	1,759	-0.57%
2022/04/26	0.1	16.50	0	0.00	16.50	0.1	1,744	0.00%
2022/04/25	0	0.00	3	16.67	16.65	-3	1,751	-0.17%
2022/04/20	2	17.45	0	0.00	17.45	2	1,822	0.11%
2022/04/19	1	17.10	0	0.00	17.15	1	1,827	0.05%
2022/04/18	0	17.10	0.5	17.00	16.85	-0.5	1,877	-0.03%
2022/04/11	1	17.00	0	0.00	17.05	1	2,429	0.04%
2022/04/08	1	17.20	0	0.00	17.20	1	2,466	0.04%
2022/04/07	0	17.60	0	0.00	17.15	0	2,517	0.00%
2022/04/06	0	17.93	0	0.00	17.50	0	2,587	0.00%
2022/03/29	3	18.00	0	0.00	17.90	3	3,154	0.10%
2022/03/24	0	0.00	2	18.05	18.10	-2	3,320	-0.06%
2022/03/18	3	17.75	0	0.00	17.55	3	3,388	0.09%
2022/03/16	0	0.00	4	17.45	17.30	-4	3,443	-0.12%
2022/03/15	0	0.00	8	17.30	17.30	-8	3,564	-0.22%
2022/03/11	1	17.75	0	0.00	17.80	1	3,618	0.03%
2022/03/09	0	0.00	1	17.45	17.55	-1	3,695	-0.03%
2022/03/08	7.1	17.25	10	17.25	17.20	-2.9	3,767	-0.08%
2022/03/04	1	18.35	0	0.00	18.20	1	4,013	0.02%
2022/03/02	0	0.00	1	18.30	18.50	-1	4,208	-0.02%
2022/02/23	0	18.65	0	0.00	18.60	0	4,662	0.00%
2022/02/22	2	18.53	10	18.40	18.45	-8	4,899	-0.16%
2022/02/18	2	18.95	0.1	18.90	18.95	1.9	6,402	0.03%
2022/02/17	37.1	19.45	5	19.27	19.30	32.1	6,845	0.47%
2022/02/10	0	0.00	2	18.75	18.80	-2	7,011	-0.03%
2022/01/26	1	17.65	1	17.65	17.60	0	6,990	0.00%
2022/01/24	0	0.00	5	17.70	17.90	-5	6,997	-0.07%
2022/01/21	0.1	18.20	0	0.00	18.15	0.1	6,982	0.00%
2022/01/19	1	18.55	2	18.55	18.60	-1	6,965	-0.01%
2022/01/14	1	18.40	0	0.00	18.45	1	6,945	0.01%
2022/01/10	100	19.10	0	0.00	19.00	100	6,920	1.44%
2022/01/07	100	19.20	100	19.30	19.15	0	6,910	0.00%
2022/01/06	3	19.92	0	0.00	19.75	3	6,838	0.04%
2022/01/05	10	20.99	9.1	20.68	20.25	1	6,765	0.01%
2022/01/04	2	20.10	0	0.00	20.15	2	6,471	0.03%
2022/01/03	0	0.00	11	20.28	20.10	-11	6,423	-0.17%
2021/12/28	1	20.25	1	20.15	19.95	0	6,272	0.00%
2021/12/27	1	20.25	1	20.15	20.05	0	6,242	0.00%
2021/12/24	1	20.35	6	20.15	20.25	-5	6,192	-0.08%
2021/12/23	46	20.07	40	20.20	20.20	6	6,008	0.10%
2021/12/22	22	19.70	20	19.75	19.65	2	5,758	0.03%
2021/12/16	1	18.85	0	0.00	18.75	1	5,646	0.02%
2021/12/14	5	18.42	0	0.00	18.45	5	5,628	0.09%
2021/12/13	1	18.85	0	0.00	18.85	1	5,585	0.02%
2021/12/10	1	19.00	0	0.00	19.00	1	5,569	0.02%
2021/12/09	0	0.00	1	19.15	19.35	-1	5,530	-0.02%
2021/12/07	0	18.50	1	18.60	18.55	-1	5,403	-0.02%
2021/12/03	0	0.00	12	18.48	18.50	-12	5,370	-0.22%
2021/12/01	2	18.95	2	18.70	18.85	0	5,290	0.00%
2021/11/30	13	19.16	2	19.10	18.75	11	5,254	0.21%
2021/11/29	5	18.35	9	18.31	18.65	-4	5,054	-0.08%
2021/11/26	16	19.40	0.1	19.50	18.80	16	4,985	0.32%
2021/11/25	1	19.60	0	0.00	19.55	1	4,902	0.02%
2021/11/24	2	19.90	5	20.03	19.70	-3	4,936	-0.06%
2021/11/23	5	20.60	2	20.35	20.10	3	4,789	0.06%
2021/11/22	1	20.30	2	20.35	20.20	-1	4,671	-0.02%
2021/11/19	0	0.00	9	20.68	20.80	-9	4,573	-0.20%
2021/11/18	16	21.51	18	21.52	21.25	-2	4,448	-0.04%
2021/11/17	107	22.76	91	22.38	22.25	16	4,181	0.38%	大買/
2021/11/16	19	21.15	36.2	21.39	21.65	-17.2	3,521	-0.49%
2021/11/15	15	19.54	2	19.20	19.70	13	3,078	0.42%
2021/11/09	12	18.07	2	18.05	18.25	10	2,954	0.34%
2021/11/08	4	18.18	2	18.15	18.05	2	2,954	0.07%
2021/11/02	0.1	18.20	1	18.25	18.20	-0.9	3,062	-0.03%
2021/11/01	0	0.00	2	18.35	18.45	-2	3,126	-0.06%
2021/10/29	0	0.00	0.1	18.00	18.10	-0.1	3,122	0.00%
2021/10/28	2	18.05	0	0.00	18.05	2	3,128	0.06%
2021/10/26	0	0.00	1	17.90	17.80	-1	3,162	-0.03%
2021/10/22	0	0.00	3	17.52	17.60	-3	3,266	-0.09%
2021/10/21	2	17.55	0	0.00	17.40	2	3,337	0.06%
2021/10/08	0	0.00	1	17.50	17.45	-1	3,910	-0.03%
2021/10/07	0.1	16.95	2	17.40	17.35	-2	4,175	-0.05%
2021/10/04	1.1	17.03	4	16.75	16.75	-3	5,378	-0.05%
2021/10/01	1	17.50	0	0.00	17.55	1	5,451	0.02%
2021/09/30	0	0.00	3	17.90	18.15	-3	5,469	-0.05%
2021/09/29	1	17.85	0	0.00	17.85	1	5,494	0.02%
2021/09/28	1	18.20	0	0.00	18.25	1	5,527	0.02%
2021/09/24	4	18.26	0	0.00	18.30	4	5,660	0.07%
2021/09/16	1	18.40	0	0.00	18.30	1	6,031	0.02%
2021/09/14	1	18.50	4	18.90	18.55	-3	6,561	-0.05%
2021/09/06	0	0.00	9	19.53	19.25	-9	6,829	-0.13%
2021/09/02	1	20.30	1	20.25	20.00	0	6,852	0.00%
2021/09/01	1	20.10	0	0.00	20.10	1	6,866	0.01%
2021/08/31	4	19.88	0	0.00	20.10	4	6,953	0.06%
2021/08/30	25	19.81	0	0.00	19.85	25	7,003	0.36%
2021/08/24	0	0.00	1.1	19.46	19.40	-1.1	7,073	-0.02%
2021/08/23	1	18.90	1	18.85	18.80	0	7,005	0.00%
2021/08/20	15	18.75	15	18.86	18.90	0	6,967	0.00%
2021/08/19	2.1	18.05	1	18.45	18.05	1.1	6,468	0.02%
2021/08/18	0.1	18.00	2	17.95	18.60	-2	6,466	-0.03%
2021/08/17	12	18.34	0	0.00	18.10	12	6,466	0.19%
2021/08/16	2.1	18.59	0	0.00	18.60	2.1	6,445	0.03%
2021/08/13	3	19.65	3	19.15	19.10	0	6,376	0.00%
2021/08/12	0.1	20.15	1	20.05	20.25	-0.9	6,315	-0.01%
2021/08/11	8.1	20.05	0	0.00	20.00	8.1	6,357	0.13%
2021/08/10	1.1	20.50	12	20.40	20.35	-11	6,408	-0.17%
2021/08/09	2.1	20.63	1	20.65	20.55	1.1	6,518	0.02%
2021/08/06	0.1	20.80	0	0.00	20.80	0.1	6,614	0.00%
2021/08/04	0.1	21.00	0	0.00	20.95	0.1	6,984	0.00%
2021/08/02	1	20.75	0	0.00	21.05	1	7,350	0.01%
2021/07/28	0	20.85	30	20.85	21.00	-30	7,439	-0.40%
2021/07/23	0	0.00	70	21.15	21.25	-70	7,574	-0.92%
2021/07/22	0	0.00	3	21.03	20.95	-3	7,579	-0.04%
2021/07/21	2	21.25	11	21.00	20.95	-9	7,542	-0.12%
2021/07/20	3	21.78	0	0.00	21.65	3	7,507	0.04%
2021/07/19	1	22.30	0	0.00	22.35	1	7,457	0.01%
2021/07/16	0	0.00	2	22.53	22.60	-2	7,580	-0.03%
2021/07/15	0	0.00	11	22.09	22.10	-11	7,601	-0.14%
2021/07/14	132	22.61	28	22.60	22.25	104	7,788	1.34%	大買/鉅額交易
2021/07/13	259	23.56	123.2	24.11	23.20	135.8	7,622	1.78%	大買/大賣/鉅額交易
2021/07/12	3	22.95	8	22.82	23.00	-5	6,863	-0.07%
2021/07/09	6	22.22	3	22.23	22.30	3	6,789	0.04%
2021/07/08	5	22.40	106	22.31	22.55	-101	6,838	-1.48%	大賣/鉅額交易
2021/07/07	1	22.00	0	0.00	21.80	1	6,793	0.01%
2021/07/06	5	22.20	0	0.00	22.00	5	6,807	0.07%
2021/07/05	103	22.00	0	0.00	22.05	103	6,842	1.51%	大買/鉅額交易
2021/07/02	8	21.94	0	0.00	21.90	8	6,895	0.12%
2021/07/01	3	22.20	11	22.08	21.75	-8	6,922	-0.12%
2021/06/30	0	0.00	2	22.15	22.05	-2	6,892	-0.03%
2021/06/29	2	22.45	5	22.60	22.15	-3	6,909	-0.04%
2021/06/28	7	23.03	2	23.05	22.90	5	6,894	0.07%
2021/06/25	11	22.90	2	22.93	22.65	9	6,786	0.13%
2021/06/24	5	22.68	1	22.85	22.65	4	6,771	0.06%
2021/06/23	8	23.01	78.1	22.90	22.65	-70.1	6,746	-1.04%
2021/06/22	43	22.42	103	22.46	22.25	-60	6,375	-0.94%	大賣/
2021/06/21	1	21.90	0	0.00	21.85	1	6,288	0.02%
2021/06/17	100	22.20	0	0.00	22.25	100	6,335	1.58%
2021/06/15	1	21.90	0	0.00	21.90	1	6,310	0.02%
2021/06/09	1	21.70	0	0.00	21.50	1	6,663	0.02%
2021/06/08	19	22.35	5	22.34	21.80	14	6,625	0.21%
2021/06/07	1	21.55	0	0.00	22.10	1	6,539	0.02%
2021/06/04	1	21.75	0	0.00	21.80	1	6,477	0.02%
2021/06/03	2	21.70	0	0.00	21.75	2	6,459	0.03%
2021/06/02	18	21.55	15	21.65	21.35	3	6,436	0.05%
2021/06/01	1	21.70	23	21.35	21.75	-22	6,435	-0.34%
2021/05/31	0	0.00	7	20.94	20.95	-7	6,431	-0.11%
2021/05/28	0	0.00	2	20.50	20.60	-2	6,715	-0.03%
2021/05/27	28.1	20.61	0	0.00	20.10	28.1	6,843	0.41%
2021/05/26	7	20.55	2	20.40	20.55	5	6,840	0.07%
2021/05/25	1	20.00	0	0.00	20.20	1	6,834	0.01%
2021/05/21	5	19.40	0	0.00	19.45	5	6,822	0.07%
2021/05/20	0	0.00	11	19.28	19.25	-11	6,858	-0.16%
2021/05/19	1	18.80	0.2	19.15	19.15	0.8	6,864	0.01%
2021/05/18	24	18.27	0	0.00	18.85	24	6,899	0.35%
2021/05/17	10	18.88	13	18.63	18.05	-3	6,849	-0.04%
2021/05/14	0	20.49	10	20.11	20.05	-10	6,742	-0.15%
2021/05/13	0.2	21.10	9	20.50	20.45	-8.8	6,628	-0.13%
2021/05/12	3	21.65	26	21.90	21.60	-23	6,485	-0.35%
2021/05/11	26	22.73	0.1	22.20	22.00	25.9	6,182	0.42%
2021/05/10	0	0.00	1	22.20	22.20	-1	5,988	-0.02%
2021/05/06	2	21.05	1	20.95	20.95	1	5,870	0.02%
2021/05/05	1	20.80	6	20.63	20.35	-5	5,829	-0.09%
2021/05/04	1.1	20.25	10	20.47	20.80	-9	5,805	-0.15%
2021/05/03	1	21.00	0	0.00	20.80	1	5,724	0.02%
2021/04/29	1	21.65	0	0.00	21.60	1	5,663	0.02%
2021/04/27	2	22.10	1	22.05	22.10	1	5,659	0.02%
2021/04/26	1	22.00	1	22.30	22.00	0	5,651	0.00%
2021/04/23	0	0.00	2	22.05	22.20	-2	5,621	-0.04%
2021/04/22	6	22.83	1	22.90	22.10	5	5,737	0.09%
2021/04/21	1	23.10	12	23.10	23.10	-11	5,635	-0.20%
2021/04/20	11	23.15	3	23.07	23.05	8	5,533	0.14%
2021/04/19	2	22.35	5	22.60	22.40	-3	5,363	-0.06%
2021/04/16	6	22.45	5	22.38	22.50	1	5,357	0.02%
2021/04/15	1	21.70	1	21.60	22.25	0	5,179	0.00%
2021/04/14	0	0.00	1	22.05	21.65	-1	5,202	-0.02%
2021/04/13	2	22.10	0	0.00	21.80	2	5,359	0.04%
2021/04/12	4	22.13	1	22.10	22.05	3	5,752	0.05%
2021/04/09	1	22.30	0	0.00	22.20	1	5,823	0.02%
2021/04/08	15	22.16	1.1	22.30	22.30	13.9	5,805	0.24%
2021/04/07	0	0.00	1	21.90	21.95	-1	5,741	-0.02%
2021/04/06	0.1	21.65	0	22.00	21.65	0.1	5,705	0.00%
2021/04/01	5.1	21.90	6.1	21.86	21.80	-1	5,695	-0.02%
2021/03/31	0.1	21.86	4	21.95	21.85	-3.9	5,630	-0.07%
2021/03/30	2.1	22.40	0	0.00	22.35	2.1	5,578	0.04%
2021/03/29	0.3	22.40	0	0.00	22.40	0.3	5,586	0.00%
2021/03/26	13.1	22.45	2.1	22.64	22.60	11	5,584	0.20%
2021/03/25	0	0.00	1	22.30	22.30	-1	5,503	-0.02%
2021/03/24	6	22.30	0	0.00	22.30	6	5,507	0.11%
2021/03/23	0	0.00	1	22.40	22.40	-1	5,539	-0.02%
2021/03/22	10	22.62	6	22.43	22.45	4	5,553	0.07%
2021/03/19	2	22.00	0	0.00	22.15	2	5,527	0.04%
2021/03/18	0	0.00	13	22.29	22.20	-13	5,561	-0.23%
2021/03/17	2	22.45	0	0.00	22.30	2	5,750	0.03%
2021/03/16	5.2	22.45	0	0.00	22.50	5.2	5,920	0.09%
2021/03/15	0	0.00	1	22.25	22.25	-1	5,873	-0.02%
2021/03/11	0	0.00	7	21.30	21.35	-7	5,972	-0.12%
2021/03/10	2	21.35	0	0.00	21.15	2	6,086	0.03%
2021/03/09	0	0.00	1	21.05	21.20	-1	6,202	-0.02%
2021/03/08	6	21.26	10	21.20	21.25	-4	6,302	-0.06%
2021/03/05	1	21.50	129	21.50	21.50	-128	6,378	-2.01%	大賣/鉅額交易
2021/03/04	4.1	21.86	1	22.05	21.85	3.1	6,456	0.05%
2021/03/03	23	22.36	80	22.44	22.30	-57	6,632	-0.86%
2021/03/02	16	21.42	10	21.70	21.70	6	6,402	0.09%
2021/02/26	0	0.00	1	21.00	20.80	-1	6,436	-0.02%
2021/02/25	1	21.00	0	0.00	21.00	1	6,631	0.02%
2021/02/24	70	21.38	0	0.00	21.05	70	6,825	1.03%
2021/02/22	130	21.32	0	0.00	21.35	130	6,989	1.86%	大買/鉅額交易
2021/02/19	10.1	21.05	1	21.05	21.35	9.1	7,332	0.12%
2021/02/18	0	0.00	3	21.20	21.25	-3	7,393	-0.04%
2021/02/17	0	0.00	25	20.51	20.45	-25	7,346	-0.34%
2021/02/05	0	0.00	2	20.10	19.95	-2	7,330	-0.03%
2021/02/03	13	20.05	0	0.00	19.90	13	7,379	0.18%
2021/02/02	0	0.00	3	19.85	20.00	-3	7,435	-0.04%
2021/02/01	0.1	19.55	0	0.00	19.60	0.1	7,536	0.00%
2021/01/29	1.1	20.00	12	19.90	19.95	-10.9	7,578	-0.14%
2021/01/28	23	20.48	1	20.20	20.15	22	7,546	0.29%
2021/01/27	0	0.00	10	20.55	20.40	-10	7,535	-0.13%
2021/01/25	11	20.85	0	0.00	21.00	11	7,569	0.15%
2021/01/21	5	20.31	1	20.70	20.10	4	7,598	0.05%
2021/01/20	9.2	20.31	11	20.70	20.35	-1.8	7,624	-0.02%
2021/01/19	9	21.50	0	0.00	21.20	9	7,570	0.12%
2021/01/18	2	21.08	0	0.00	21.05	2	7,595	0.03%
2021/01/15	7	21.69	8	21.39	21.40	-1	7,691	-0.01%
2021/01/14	10	22.35	19	22.27	22.25	-9	7,603	-0.12%
2021/01/13	1	22.30	5	22.24	22.30	-4	7,589	-0.05%
2021/01/12	2	22.23	12	22.36	22.15	-10	7,684	-0.13%
2021/01/11	0	0.00	10	23.00	22.80	-10	8,025	-0.12%
2021/01/08	35	23.47	2	23.80	23.35	33	8,016	0.41%
2021/01/07	6	23.44	6	23.50	23.70	0	8,032	0.00%
2021/01/06	7	23.77	0	0.00	23.45	7	8,046	0.09%
2021/01/05	27	23.87	28	23.80	23.95	-1	7,819	-0.01%
2021/01/04	0	0.00	1.2	23.08	23.00	-1.2	7,410	-0.02%
2020/12/31	0	0.00	5	22.15	22.20	-5	7,343	-0.07%
2020/12/29	2	22.45	1	22.40	22.40	1	7,401	0.01%
2020/12/28	1	22.40	1	22.50	22.45	0	7,385	0.00%
2020/12/25	1	22.70	0	0.00	22.40	1	7,379	0.01%
2020/12/24	6	22.71	2	22.70	22.60	4	7,373	0.05%
2020/12/23	1	22.15	3	22.23	22.25	-2	7,376	-0.03%
2020/12/22	1	22.45	2	22.60	22.00	-1	7,496	-0.01%
2020/12/21	3	22.38	0	0.00	22.50	3	7,514	0.04%
2020/12/18	1	22.60	0	0.00	22.55	1	7,625	0.01%
2020/12/17	3	22.57	0	0.00	22.65	3	7,659	0.04%
2020/12/15	1	22.50	0	0.00	22.40	1	7,706	0.01%
2020/12/14	2	23.20	3	23.23	23.20	-1	7,682	-0.01%
2020/12/11	21	23.69	10	23.75	23.50	11	7,684	0.14%
2020/12/10	19	23.89	20	23.91	24.00	-1	7,522	-0.01%
2020/12/09	13	23.54	37	23.56	23.60	-24	7,333	-0.33%
2020/12/08	0	0.00	17	22.79	22.85	-17	7,255	-0.23%
2020/12/07	9	23.38	1	23.40	23.25	8	7,380	0.11%
2020/12/04	3	23.40	33.1	23.65	23.45	-30.1	7,713	-0.39%
2020/12/03	13	23.45	7	23.49	23.25	6	7,684	0.08%
2020/12/02	9	23.82	5	23.78	23.70	4	7,683	0.05%
2020/12/01	9	23.50	9	23.22	23.50	0	7,659	0.00%
2020/11/30	0	0.00	4	23.34	23.45	-4	7,653	-0.05%
2020/11/27	22	23.48	11	23.32	23.30	11	7,636	0.14%
2020/11/26	5	22.85	1	22.95	22.95	4	7,482	0.05%
2020/11/25	3	23.05	100	22.95	22.85	-97	7,471	-1.30%
2020/11/24	9	22.74	2	22.83	22.70	7	7,479	0.09%
2020/11/23	3	22.63	6	22.46	22.65	-3	7,541	-0.04%
2020/11/18	22	22.34	9.2	22.25	22.30	12.8	7,771	0.16%
2020/11/17	0	0.00	6	21.34	21.35	-6	7,629	-0.08%
2020/11/16	2	20.98	15	20.95	20.90	-13	7,991	-0.16%
2020/11/13	1	20.85	9	20.91	20.95	-8	8,249	-0.10%
2020/11/12	0	0.00	5	21.00	20.95	-5	8,439	-0.06%
2020/11/11	0	0.00	5	21.10	21.15	-5	8,567	-0.06%
2020/11/10	2	21.10	6	21.05	21.05	-4	8,651	-0.05%
2020/11/09	5	21.20	4	21.23	21.15	1	8,793	0.01%
2020/11/06	1	21.90	0	0.00	21.55	1	8,932	0.01%
2020/11/05	1	21.65	0	0.00	21.60	1	9,010	0.01%
2020/11/04	1	21.50	0	0.00	21.60	1	9,223	0.01%
2020/11/03	20.1	21.52	20	21.35	21.40	0.1	9,337	0.00%
2020/10/30	7	21.05	0	0.00	21.05	7	10,216	0.07%
2020/10/29	1	21.30	0	22.00	21.40	1	10,522	0.01%
2020/10/28	3	21.98	0	0.00	21.70	3	10,638	0.03%
2020/10/27	2	22.35	4	22.29	22.20	-2	10,627	-0.02%
2020/10/26	107	22.47	14	22.59	22.55	93	10,721	0.87%	大買/
2020/10/23	0	0.00	3	22.45	22.50	-3	10,756	-0.03%
2020/10/22	3.1	21.83	0	0.00	22.20	3.1	10,909	0.03%
2020/10/21	1	22.15	9	22.15	22.15	-8	10,993	-0.07%
2020/10/20	11	22.33	2	22.30	22.35	9	11,236	0.08%
2020/10/19	45	22.42	43	22.45	22.65	2	11,519	0.02%
2020/10/15	0	0.00	1	22.25	22.20	-1	12,365	-0.01%
2020/10/14	2	22.13	21.2	22.27	22.00	-19.2	12,471	-0.15%
2020/10/13	2	21.35	0	0.00	21.40	2	12,535	0.02%
2020/10/12	1	21.25	10	21.60	21.25	-9	12,656	-0.07%
2020/10/08	1	21.90	1	21.85	21.75	0	12,958	0.00%
2020/10/07	1	21.70	21	22.05	21.95	-20	13,116	-0.15%
2020/10/06	32	22.06	4	21.95	21.95	28	13,252	0.21%
2020/09/30	0	0.00	10	21.04	21.15	-10	14,354	-0.07%
2020/09/28	10	20.85	0	0.00	20.85	10	14,754	0.07%
2020/09/25	11	19.95	54	20.08	20.35	-43	15,140	-0.28%
2020/09/24	1.1	21.01	13	21.18	21.00	-11.9	15,416	-0.08%
2020/09/23	12	21.75	8	21.86	21.50	4	15,591	0.03%
2020/09/22	2	21.28	0	21.50	21.25	2	15,677	0.01%
2020/09/21	11	21.80	0	0.00	21.70	11	16,063	0.07%
2020/09/18	0	0.00	2	21.95	21.95	-2	16,488	-0.01%
2020/09/17	0	0.00	4	22.15	22.25	-4	16,690	-0.02%
2020/09/16	1	22.00	0	0.00	22.00	1	17,052	0.01%
2020/09/15	1	22.35	0	0.00	22.25	1	17,420	0.01%
2020/09/14	3	22.23	10	22.30	22.30	-7	18,079	-0.04%
2020/09/11	9	22.16	7	22.19	21.90	2	19,933	0.01%
2020/09/10	26	22.39	48	22.27	22.20	-22	20,537	-0.11%
2020/09/09	27	22.07	45	22.13	22.75	-18	20,908	-0.09%
2020/09/08	5	21.40	0	0.00	21.35	5	21,701	0.02%
2020/09/07	50.1	21.57	35	21.48	21.40	15.1	23,149	0.07%
2020/09/04	3	21.25	10	21.45	21.40	-7	25,203	-0.03%
2020/09/03	0.1	21.20	19	21.27	21.15	-18.9	25,461	-0.07%
2020/09/02	36	21.30	1	21.30	21.35	35	25,521	0.14%
2020/09/01	23	20.84	0	0.00	21.05	23	25,604	0.09%
2020/08/31	4	20.70	0	0.00	20.70	4	25,725	0.02%
2020/08/28	7.1	20.96	5	20.90	20.80	2.1	25,857	0.01%
2020/08/27	3	21.13	4	21.03	21.40	-1	25,842	0.00%
2020/08/26	13.1	20.73	18	20.79	20.70	-4.9	25,856	-0.02%
2020/08/25	11	21.39	188	21.39	21.20	-177	25,703	-0.69%	大賣/鉅額交易
2020/08/24	7.1	21.06	13	21.68	21.05	-5.9	25,625	-0.02%
2020/08/21	28	21.86	18	21.84	21.80	10	25,541	0.04%
2020/08/20	57	21.94	47	22.00	21.70	10	25,444	0.04%
2020/08/19	10	24.46	8	24.47	24.05	2	25,408	0.01%
2020/08/18	28	25.39	17	25.35	25.20	11	25,459	0.04%
2020/08/17	27	25.99	105	26.14	25.85	-78	25,525	-0.31%	大賣/
2020/08/14	109	25.90	3.2	25.93	26.00	105.8	25,873	0.41%	大買/鉅額交易
2020/08/13	4	26.11	24	26.32	26.00	-20	26,259	-0.08%
2020/08/12	25	26.35	148	26.38	26.25	-123	26,242	-0.47%	大賣/鉅額交易
2020/08/11	3	26.05	1	26.20	25.95	2	26,179	0.01%
2020/08/10	108	26.10	44	26.01	25.80	64	26,233	0.24%	大買/
2020/08/07	2	26.33	130	26.42	26.45	-128	26,418	-0.48%	大賣/鉅額交易
2020/08/06	318	26.43	43	26.46	26.30	275	26,396	1.04%	大買/鉅額交易
2020/08/05	53	26.95	50	26.90	26.70	3	26,301	0.01%
2020/08/04	31	26.38	109	26.50	26.20	-78	25,938	-0.30%	大賣/
2020/08/03	122	25.73	82	25.81	25.65	40	25,798	0.16%	大買/
2020/07/31	2	25.25	4	25.30	25.30	-2	26,011	-0.01%
2020/07/30	11	25.44	7	25.26	25.50	4	26,362	0.02%
2020/07/29	14	24.88	5	24.95	25.00	9	27,189	0.03%
2020/07/28	24	24.95	26	24.92	24.65	-2	27,250	-0.01%
2020/07/27	29	25.75	11	25.45	25.60	18	27,336	0.07%
2020/07/24	115	25.95	6	26.00	25.40	109	27,550	0.40%	大買/鉅額交易
2020/07/23	25	26.32	5	26.43	26.25	20	27,431	0.07%
2020/07/22	33.2	26.92	67	27.06	27.00	-33.8	27,231	-0.12%
2020/07/21	3	26.20	16	26.20	26.15	-13	26,544	-0.05%
2020/07/20	10	24.64	27	25.01	25.25	-17	26,378	-0.06%
2020/07/17	6.4	25.44	11	25.48	25.25	-4.6	26,333	-0.02%
2020/07/16	13	25.88	5	25.99	25.85	8	26,396	0.03%
2020/07/15	16	26.16	18	25.98	25.85	-2	26,461	-0.01%
2020/07/14	6	26.12	6	26.14	25.85	0	26,748	0.00%
2020/07/13	18	26.05	0	0.00	26.05	18	27,438	0.07%
2020/07/10	22	26.08	3	26.08	25.70	19	27,700	0.07%
2020/07/09	44	26.11	21	26.68	27.00	23	27,289	0.08%
2020/07/08	1	25.75	19	25.82	25.80	-18	26,795	-0.07%
2020/07/07	11	25.90	31	25.96	25.75	-20	26,948	-0.07%
2020/07/06	44	26.76	41	26.68	26.45	3	26,857	0.01%
2020/07/03	24	26.34	12	26.55	26.45	12	26,641	0.05%
2020/07/02	36	25.78	28	25.87	26.30	8	26,516	0.03%
2020/07/01	39	25.66	43	25.77	25.45	-4	26,370	-0.02%
2020/06/30	60	25.76	35	26.20	25.70	25	26,225	0.10%
2020/06/29	35	25.13	25	25.18	25.10	10	25,976	0.04%
2020/06/24	16.3	26.37	12	26.28	26.15	4.3	25,758	0.02%
2020/06/23	16	26.43	8	26.47	26.35	8	25,783	0.03%
2020/06/22	13	27.09	45	26.89	26.90	-32	25,535	-0.13%
2020/06/19	42	27.50	52	27.54	27.45	-10	25,339	-0.04%
2020/06/18	100	27.40	83	27.02	27.45	17	24,752	0.07%
2020/06/17	18	25.82	18	25.81	25.75	0	22,949	0.00%
2020/06/16	39	25.51	37	25.47	25.25	2	22,413	0.01%
2020/06/15	61	25.79	24	25.65	25.20	37	22,085	0.17%
2020/06/12	53	25.56	80	25.64	26.20	-27	21,027	-0.13%
2020/06/11	42	25.24	18	24.94	25.25	24	19,770	0.12%
2020/06/10	18	23.77	67	23.28	23.80	-49	17,884	-0.27%
2020/06/09	14	23.42	26	23.34	23.05	-12	17,912	-0.07%
2020/06/08	6	23.67	1	23.85	23.55	5	18,032	0.03%
2020/06/05	5	23.63	5	23.68	23.75	0	17,983	0.00%
2020/06/04	0	0.00	3	23.55	23.40	-3	17,911	-0.02%
2020/06/03	11	23.73	11	23.41	23.40	0	17,882	0.00%
2020/06/02	7	23.42	55	23.37	23.55	-48	17,753	-0.27%
2020/06/01	2	22.75	12	23.01	23.05	-10	17,533	-0.06%
2020/05/29	4	22.76	2	22.80	22.65	2	17,485	0.01%
2020/05/28	53	23.07	7	23.26	22.85	46	17,526	0.26%
2020/05/27	0	0.00	3	23.08	23.10	-3	17,472	-0.02%
2020/05/26	9	23.12	221	23.35	23.00	-212	17,458	-1.21%	大賣/鉅額交易
2020/05/25	23	22.62	12	23.07	23.25	11	17,109	0.06%
2020/05/22	11	22.60	26	22.46	22.20	-15	16,853	-0.09%
2020/05/21	143	23.44	78	23.13	23.10	65	16,637	0.39%	大買/
2020/05/20	3	22.77	2	22.70	23.30	1	16,153	0.01%
2020/05/19	34	21.85	2	21.60	21.80	32	15,685	0.20%
2020/05/15	102	22.14	0	0.00	21.70	102	15,420	0.66%	大買/鉅額交易
2020/05/14	3	22.22	19	22.70	21.70	-16	15,345	-0.10%
2020/05/13	100	23.40	0	0.00	23.30	100	14,962	0.67%
2020/05/12	3	23.67	1	23.85	23.60	2	14,933	0.01%
2020/05/11	15	23.64	7	23.74	23.50	8	14,936	0.05%
2020/05/08	3	23.82	4	23.95	23.65	-1	14,647	-0.01%
2020/05/07	4	24.11	8	23.91	24.05	-4	14,487	-0.03%
2020/05/06	16	23.67	15	23.62	23.60	1	14,185	0.01%
2020/05/05	151	23.18	110	23.87	24.15	41	13,839	0.30%	大買/大賣/
2020/05/04	5	22.44	22	22.16	22.40	-17	12,956	-0.13%
2020/04/30	25	22.67	8	22.74	22.75	17	12,880	0.13%
2020/04/29	87	22.25	90	22.39	22.20	-3	12,673	-0.02%
2020/04/28	4	22.00	2	22.05	22.00	2	12,496	0.02%
2020/04/27	1	22.20	0	0.00	22.25	1	12,622	0.01%
2020/04/24	4	22.39	3	22.48	22.10	1	12,448	0.01%
2020/04/23	3	22.57	16	22.59	22.45	-13	12,261	-0.11%
2020/04/22	17	21.91	6	21.85	22.10	11	12,018	0.09%
2020/04/21	9	22.21	7	22.25	21.95	2	11,924	0.02%
2020/04/20	5	22.24	4	22.36	22.60	1	11,801	0.01%
2020/04/17	17	22.87	114	23.09	22.20	-97	11,757	-0.83%	大賣/
2020/04/16	24	23.12	17	23.29	23.00	7	11,207	0.06%
2020/04/15	3	21.95	7	22.86	23.10	-4	10,390	-0.04%
2020/04/14	107	20.66	108	20.99	21.00	-1	10,076	-0.01%	大買/大賣/
2020/04/10	5	20.34	3	20.33	20.40	2	10,054	0.02%
2020/04/09	1	21.85	7	21.76	21.25	-6	9,977	-0.06%
2020/04/08	105	21.29	18	21.01	21.30	87	10,021	0.87%	大買/
2020/04/07	62	20.44	53	20.93	20.90	9	9,914	0.09%
2020/04/06	0	0.00	34	19.75	19.70	-34	9,822	-0.35%
2020/04/01	5	19.44	3	19.50	19.65	2	10,046	0.02%
2020/03/31	4	19.45	5	19.54	19.50	-1	10,147	-0.01%
2020/03/30	4	18.98	44	19.18	19.50	-40	10,101	-0.40%
2020/03/27	37	18.92	27	19.19	18.55	10	9,882	0.10%
2020/03/26	40	18.48	40	18.70	18.90	0	9,691	0.00%
2020/03/25	147	19.01	33	19.15	19.05	114	9,844	1.16%	大買/鉅額交易
2020/03/24	33	17.60	7	17.72	17.70	26	9,655	0.27%
2020/03/23	2	16.58	2	15.75	16.70	0	9,638	0.00%
2020/03/20	1	16.90	4	16.83	16.90	-3	9,860	-0.03%
2020/03/19	10	15.80	14	15.80	15.40	-4	9,917	-0.04%
2020/03/18	3	17.37	5	17.65	17.10	-2	9,941	-0.02%
2020/03/17	2	18.00	7	17.77	17.40	-5	9,921	-0.05%
2020/03/16	17	20.75	3	20.10	18.90	14	9,828	0.14%
2020/03/13	16	20.83	0	0.00	21.00	16	9,790	0.16%
2020/03/12	15	23.41	202	23.15	22.95	-187	9,550	-1.96%	大賣/鉅額交易
2020/03/11	6	26.09	0	0.00	25.40	6	9,381	0.06%
2020/03/10	2	25.63	6	25.33	26.00	-4	9,389	-0.04%
2020/03/09	15	26.62	10	26.60	26.20	5	9,414	0.05%
2020/03/05	20	28.85	2	28.78	28.40	18	10,562	0.17%
2020/03/03	1	28.50	8	28.61	28.50	-7	10,738	-0.07%
2020/03/02	10	27.45	31	26.72	27.45	-21	10,829	-0.19%
2020/02/27	20	27.73	8	27.60	27.40	12	10,960	0.11%
2020/02/26	1	28.60	5	28.40	28.40	-4	10,989	-0.04%
2020/02/25	5	28.18	11	28.52	28.65	-6	11,210	-0.05%
2020/02/24	1	28.95	1	28.90	28.85	0	11,320	0.00%
2020/02/21	0	0.00	31	29.40	29.45	-31	11,506	-0.27%
2020/02/20	3	29.90	4	29.65	29.60	-1	11,902	-0.01%
2020/02/19	0.9	29.60	1	29.60	29.60	-0.1	12,217	0.00%
2020/02/18	2	29.53	0	0.00	29.45	2	12,692	0.02%
2020/02/17	44	30.15	32	30.18	29.95	12	12,920	0.09%
2020/02/14	3	29.87	0	0.00	29.85	3	13,385	0.02%
2020/02/13	1	30.00	0	0.00	29.75	1	13,631	0.01%
2020/02/12	3	29.50	12	29.67	30.00	-9	13,844	-0.07%
2020/02/11	0	0.00	5	29.40	29.45	-5	14,246	-0.04%
2020/02/10	32	28.92	6	28.42	28.90	26	14,576	0.18%
2020/02/07	4	29.13	2	29.40	29.00	2	14,801	0.01%
2020/02/05	8	29.53	17	29.44	29.25	-9	15,281	-0.06%
2020/02/04	17	29.51	6	29.74	29.65	11	15,616	0.07%
2020/02/03	6	28.38	14	27.75	28.85	-8	16,160	-0.05%
2020/01/31	31	29.61	23	29.25	29.85	8	16,805	0.05%
2020/01/30	30	30.05	11	29.95	29.90	19	17,037	0.11%
2020/01/20	5	33.06	14	33.07	33.20	-9	17,056	-0.05%
2020/01/17	4	33.26	5	33.44	33.00	-1	18,057	-0.01%
2020/01/16	11	33.24	2	33.20	33.20	9	18,342	0.05%
2020/01/15	6	33.36	0	33.30	33.25	6	18,725	0.03%
2020/01/14	19	33.41	3	33.60	33.50	16	19,033	0.08%
2020/01/13	6	32.77	7	32.90	33.30	-1	19,214	-0.01%
2020/01/10	1	31.95	4	32.21	32.30	-3	19,470	-0.02%
2020/01/09	3	32.55	0	0.00	32.50	3	19,916	0.02%
2020/01/08	6	32.05	6	32.13	32.10	0	20,708	0.00%
2020/01/07	111	32.44	39	32.31	32.20	72	21,975	0.33%	大買/
2020/01/06	2	32.83	1	32.85	32.60	1	23,142	0.00%
2020/01/03	33	33.90	9	33.33	33.35	24	24,120	0.10%
2020/01/02	109	34.15	4	34.15	34.15	105	24,286	0.43%	大買/鉅額交易
2019/12/31	10	33.38	7	33.51	33.65	3	24,495	0.01%
2019/12/30	6	33.68	44	33.30	33.35	-38	25,296	-0.15%
2019/12/27	25	33.53	138	33.58	33.65	-113	25,610	-0.44%	大賣/鉅額交易
2019/12/26	4	32.80	4	32.81	32.85	0	25,814	0.00%
2019/12/25	10	32.26	6	32.37	32.60	4	26,512	0.02%
2019/12/24	1	31.95	0	0.00	32.05	1	27,520	0.00%
2019/12/23	3	32.13	2	32.05	31.85	1	28,411	0.00%
2019/12/20	21	32.49	0	0.00	32.40	21	28,777	0.07%
2019/12/19	6	31.89	3	31.80	31.85	3	28,860	0.01%
2019/12/18	26	31.97	6	31.81	31.75	20	29,378	0.07%
2019/12/17	47	31.95	44	31.91	31.90	3	30,111	0.01%
2019/12/16	38	32.02	26	31.42	32.55	12	30,258	0.04%
2019/12/13	44	31.25	26	31.57	31.30	18	30,919	0.06%
2019/12/12	106	32.11	40	32.05	32.00	66	31,859	0.21%	大買/
2019/12/11	48	32.29	45	32.21	32.20	3	32,300	0.01%
2019/12/10	28	32.35	33	32.49	32.50	-5	32,827	-0.02%
2019/12/09	40	33.00	3	33.05	33.15	37	33,295	0.11%
2019/12/06	7	32.76	9	32.87	32.70	-2	33,982	-0.01%
2019/12/05	66	32.85	69	32.75	32.60	-3	35,125	-0.01%
2019/12/04	11	32.52	5	32.70	32.70	6	36,277	0.02%
2019/12/03	20	32.42	26	32.52	32.45	-6	38,147	-0.02%
2019/12/02	36	33.47	233	33.03	32.90	-197	38,376	-0.51%	大賣/鉅額交易
2019/11/29	128	35.37	112	35.44	35.40	16	38,173	0.04%	大買/大賣/
2019/11/28	208	35.44	5.6	35.39	35.35	202.4	38,891	0.52%	大買/鉅額交易
2019/11/27	5	35.77	5	35.70	35.65	0	40,430	0.00%
2019/11/26	13	35.49	20	35.62	35.70	-7	42,717	-0.02%
2019/11/25	5	35.46	8	35.51	35.30	-3	43,392	-0.01%
2019/11/22	8	35.74	117	35.70	35.45	-109	43,791	-0.25%	大賣/鉅額交易
2019/11/21	115	35.25	19	35.40	35.60	96	43,777	0.22%	大買/
2019/11/20	4	35.16	29	35.46	35.65	-25	44,128	-0.06%
2019/11/19	58	35.60	7	35.55	35.35	51	44,515	0.11%
2019/11/18	8	35.51	12	35.59	35.60	-4	44,441	-0.01%
2019/11/15	22	35.33	12	35.33	35.00	10	44,210	0.02%
2019/11/14	20	34.77	21	34.87	35.00	-1	43,968	0.00%
2019/11/13	43	35.06	24	35.04	34.60	19	43,961	0.04%
2019/11/12	4	34.38	11	34.46	34.80	-7	43,651	-0.02%
2019/11/11	9	34.17	84.2	34.03	33.90	-75.2	43,782	-0.17%
2019/11/08	47	34.77	355	34.87	34.60	-308	43,583	-0.71%	大賣/鉅額交易
2019/11/07	313	34.31	11	34.43	34.55	302	43,096	0.70%	大買/鉅額交易
2019/11/06	7	34.18	7	34.20	34.20	0	42,862	0.00%
2019/11/05	5	33.90	3	34.15	34.10	2	42,801	0.00%
2019/11/04	8	34.18	19	34.33	33.80	-11	42,789	-0.03%
2019/11/01	37	33.77	70	33.73	33.95	-33	42,608	-0.08%
2019/10/31	78	33.66	72	33.90	33.25	6	42,551	0.01%
2019/10/30	71	33.09	81	33.17	32.95	-10	42,971	-0.02%
2019/10/29	17	34.77	10	34.91	34.40	7	42,379	0.02%
2019/10/28	8	34.48	4	34.40	34.55	4	42,230	0.01%
2019/10/25	86.3	34.67	249	33.95	34.40	-162.7	42,002	-0.39%	大賣/鉅額交易
2019/10/24	57.3	35.52	42	35.76	35.40	15.3	41,089	0.04%
2019/10/23	51	35.72	56	35.91	35.85	-5	40,993	-0.01%
2019/10/22	17	35.99	17	35.91	35.60	0	40,960	0.00%
2019/10/21	38	35.40	30	35.47	35.75	8	41,037	0.02%
2019/10/18	38.2	35.27	55	35.16	35.00	-16.8	40,967	-0.04%
2019/10/17	28	35.04	121	34.89	34.85	-93	40,947	-0.23%	大賣/
2019/10/16	107	35.96	39	35.83	35.30	68	40,839	0.17%	大買/
2019/10/15	151	37.57	113.3	37.73	36.75	37.7	40,244	0.09%	大買/大賣/
2019/10/14	94	37.13	112	37.24	37.50	-18	39,174	-0.05%	大賣/
2019/10/09	47	35.70	80	35.27	35.10	-33	38,441	-0.09%
2019/10/08	47	35.58	36	35.42	35.15	11	38,018	0.03%
2019/10/07	18	35.38	50	35.25	35.15	-32	37,849	-0.08%
2019/10/04	98	35.78	58.2	35.57	35.45	39.8	37,505	0.11%
2019/10/03	46	35.56	15	35.43	35.30	31	36,755	0.08%
2019/10/02	32	35.10	26.4	35.72	36.00	5.6	36,533	0.02%
2019/10/01	72	35.42	44	35.43	35.30	28	36,064	0.08%
2019/09/27	31	34.95	63	34.85	35.35	-32	35,253	-0.09%
2019/09/26	34	34.81	34	34.80	34.80	0	34,236	0.00%
2019/09/25	26	34.19	55.4	34.34	34.90	-29.4	33,396	-0.09%
2019/09/24	47	34.20	51	34.04	33.90	-4	33,099	-0.01%
2019/09/23	82.2	34.60	30	34.76	34.55	52.2	32,730	0.16%
2019/09/20	43	34.31	68	34.47	34.75	-25	32,282	-0.08%
2019/09/19	83	33.86	48	33.60	33.50	35	31,538	0.11%
2019/09/18	65	34.25	39	34.26	33.60	26	31,149	0.08%
2019/09/17	67	34.25	77	34.55	34.65	-10	30,336	-0.03%
2019/09/16	47.2	33.48	4	33.31	33.55	43.2	29,508	0.15%
2019/09/12	36	32.97	15	33.17	32.90	21	29,256	0.07%
2019/09/11	73	32.03	13	32.10	32.50	60	28,875	0.21%
2019/09/10	49	32.27	26	32.27	31.65	23	28,316	0.08%
2019/09/09	38	32.57	79	32.54	31.60	-41	27,735	-0.15%
2019/09/06	68.3	34.10	179	34.01	34.30	-110.8	26,597	-0.42%	大賣/鉅額交易
2019/09/05	133	34.06	53.2	34.31	35.50	79.8	25,345	0.31%	大買/
2019/09/04	62	31.91	83.6	31.73	32.30	-21.6	23,391	-0.09%
2019/09/03	93	31.12	50.5	30.94	31.70	42.5	22,950	0.19%
2019/09/02	66	30.14	180.7	30.15	31.10	-114.7	22,463	-0.51%	大賣/鉅額交易
2019/08/30	89.3	29.23	298	29.01	29.90	-208.7	21,640	-0.96%	大賣/鉅額交易
2019/08/29	412.2	27.55	511	27.03	27.65	-98.8	19,978	-0.49%	大買/大賣/
2019/08/28	379	25.14	279	24.55	25.65	100	17,564	0.57%	大買/大賣/
2019/08/27	324	24.27	29	24.26	24.35	295	16,773	1.76%	大買/鉅額交易
2019/08/26	9.3	23.36	24	23.33	23.20	-14.7	16,338	-0.09%
2019/08/23	395	24.18	414.1	24.14	24.15	-19.1	16,118	-0.12%	大買/大賣/
2019/08/22	11	23.62	485	23.85	23.90	-474	15,612	-3.04%	大賣/鉅額交易
2019/08/21	434	23.29	4	23.36	23.35	430	15,004	2.87%	大買/鉅額交易
2019/08/20	249	23.10	201	23.20	23.20	48	14,776	0.32%	大買/大賣/
2019/08/19	24	23.41	469	23.44	23.10	-445	14,785	-3.01%	大賣/鉅額交易
2019/08/16	311	22.99	199	22.99	23.00	112	14,587	0.77%	大買/大賣/鉅額交易
2019/08/15	47	22.51	25	22.31	22.55	22	14,367	0.15%
2019/08/14	294	22.88	7	22.93	22.20	287	14,213	2.02%	大買/鉅額交易
2019/08/13	9	22.30	3	22.30	22.05	6	14,012	0.04%
2019/08/12	10	22.62	176	22.68	22.65	-166	14,011	-1.18%	大賣/鉅額交易
2019/08/08	192	22.65	135	22.50	22.65	57	14,141	0.40%	大買/大賣/
2019/08/07	151	22.29	100	22.51	22.15	51	14,130	0.36%	大買/
2019/08/06	98	22.36	24	21.45	22.55	74	13,988	0.53%
2019/08/05	2	22.03	13	22.11	22.00	-11	13,866	-0.08%
2019/08/02	10	22.42	21	22.43	22.55	-11	13,739	-0.08%
2019/08/01	232	23.97	630.4	23.58	23.00	-398.4	13,540	-2.94%	大買/大賣/鉅額交易
2019/07/31	429	23.73	42	23.55	23.90	387	12,650	3.06%	大買/鉅額交易
2019/07/30	2	22.80	9.2	23.02	22.80	-7.2	12,481	-0.06%
2019/07/29	3	23.95	4	23.66	23.60	-1	12,345	-0.01%
2019/07/26	4	24.13	3.1	23.95	23.95	0.9	12,309	0.01%
2019/07/25	4	23.91	8.5	23.86	24.10	-4.5	12,264	-0.04%
2019/07/24	17	24.22	96	23.57	23.35	-79	12,173	-0.65%
2019/07/23	130	24.70	21	24.54	24.50	109	12,200	0.89%	大買/鉅額交易
2019/07/22	108.2	24.19	153	24.10	24.10	-44.8	12,097	-0.37%	大買/大賣/
2019/07/19	67.5	24.36	6	24.26	23.90	61.5	12,213	0.50%
2019/07/18	7	23.84	26	24.16	24.25	-19	12,614	-0.15%
2019/07/17	9.4	23.98	5.8	24.04	24.05	3.6	12,317	0.03%
2019/07/16	3	23.50	25	23.76	23.70	-22	12,118	-0.18%
2019/07/15	100	24.06	61	23.73	23.75	39	11,919	0.33%
2019/07/12	12	22.93	12.5	22.96	23.60	-0.5	11,650	0.00%
2019/07/11	2	22.40	122	22.40	22.30	-120	11,115	-1.08%	大賣/鉅額交易
2019/07/10	3	21.95	12	21.97	22.00	-9	11,247	-0.08%
2019/07/09	2	21.98	3	21.93	21.85	-1	11,396	-0.01%
2019/07/08	10	21.86	15.6	21.97	21.65	-5.6	11,333	-0.05%
2019/07/05	7	21.50	0	0.00	21.50	7	11,089	0.06%
2019/07/04	3	21.55	11	21.51	21.50	-8	11,057	-0.07%
2019/07/03	3	21.40	9	21.48	21.35	-6	11,077	-0.05%
2019/07/02	8	21.50	4.5	21.34	21.30	3.5	11,053	0.03%
2019/07/01	1	21.45	20	21.67	21.45	-19	11,106	-0.17%
2019/06/28	11	20.98	2	20.95	20.90	9	11,130	0.08%
2019/06/27	2	20.95	1	20.95	21.00	1	11,436	0.01%
2019/06/26	0	0.00	13	20.78	20.70	-13	11,514	-0.11%
2019/06/25	0	0.00	2	20.75	20.50	-2	11,538	-0.02%
2019/06/24	0	0.00	14	21.01	20.95	-14	11,548	-0.12%
2019/06/21	46	21.04	688	21.23	20.95	-642	11,581	-5.54%	大賣/鉅額交易
2019/06/20	378.3	20.67	80	20.62	20.90	298.2	11,339	2.63%	大買/鉅額交易
2019/06/19	390	20.25	4	20.25	20.40	386	11,273	3.42%	大買/鉅額交易
2019/06/18	54.3	19.64	109	19.75	19.75	-54.8	11,454	-0.48%	大賣/
2019/06/17	67	19.66	17	19.58	19.45	50	11,477	0.44%
2019/06/14	0	0.00	12	19.40	19.35	-12	11,437	-0.10%
2019/06/13	3	19.30	3	19.20	19.25	0	11,608	0.00%
2019/06/12	25	19.27	4	19.28	19.25	21	11,813	0.18%
2019/06/11	20	19.48	17	19.51	19.45	3	12,210	0.02%
2019/06/10	3	19.00	20	19.18	19.30	-17	12,724	-0.13%
2019/06/06	10	18.80	10	18.65	18.65	0	12,660	0.00%
2019/06/05	3	19.15	3	18.75	18.70	0	12,845	0.00%
2019/06/04	4	19.04	1	18.80	18.85	3	12,951	0.02%
2019/06/03	10	18.85	7	18.95	19.00	3	13,150	0.02%
2019/05/31	2	18.70	1	18.80	18.80	1	13,712	0.01%
2019/05/30	21	18.35	0	0.00	18.25	21	13,741	0.15%
2019/05/29	2	18.10	0	0.00	18.15	2	13,835	0.01%
2019/05/24	60	17.90	70	17.84	17.95	-10	14,250	-0.07%
2019/05/23	3	17.40	0	0.00	17.40	3	14,612	0.02%
2019/05/22	4	18.15	13	18.04	18.00	-9	14,769	-0.06%
2019/05/21	1	17.50	1	17.65	18.20	0	14,856	0.00%
2019/05/20	0	0.00	1	18.15	17.65	-1	14,938	-0.01%
2019/05/17	0	0.00	1	18.80	18.80	-1	15,176	-0.01%
2019/05/16	5	18.83	8	18.69	18.40	-3	15,822	-0.02%
2019/05/14	6	17.88	3	18.20	18.45	3	16,240	0.02%
2019/05/13	18	18.37	48	18.23	18.15	-30	16,369	-0.18%
2019/05/10	0	0.00	1	18.25	18.10	-1	16,399	-0.01%
2019/05/09	2	18.45	0	0.00	18.35	2	16,339	0.01%
2019/05/08	33	19.20	75	19.20	19.05	-42	16,209	-0.26%
2019/05/07	5	19.15	3	19.10	19.00	2	16,152	0.01%
2019/05/06	1	19.00	0	0.00	19.00	1	16,110	0.01%
2019/05/03	0	0.00	4	19.10	18.95	-4	15,984	-0.03%
2019/05/02	1	19.00	0	0.00	19.00	1	15,932	0.01%
2019/04/29	10	18.71	3	18.70	18.40	7	15,747	0.04%
2019/04/26	74.2	18.10	4	18.26	18.10	70.2	15,355	0.46%
2019/04/25	7	18.78	3	18.95	18.70	4	15,026	0.03%
2019/04/24	46	19.15	25	19.04	19.10	21	14,680	0.14%
2019/04/23	13	21.22	0	0.00	20.90	13	13,926	0.09%
2019/04/22	0	0.00	3	21.35	21.40	-3	13,817	-0.02%
2019/04/19	4	21.23	1.1	21.50	21.40	2.9	13,794	0.02%
2019/04/18	3	21.77	11.2	22.04	20.95	-8.2	13,803	-0.06%
2019/04/17	3	21.62	1	21.60	21.40	2	13,582	0.01%
2019/04/16	10	21.91	60	21.83	21.80	-50	13,492	-0.37%
2019/04/15	16.3	21.41	7	20.71	21.50	9.3	13,166	0.07%
2019/04/12	1	20.65	5	20.65	20.25	-4	12,939	-0.03%
2019/04/11	1	20.90	0	0.00	20.70	1	12,864	0.01%
2019/04/10	21	21.00	0	0.00	21.00	21	12,816	0.16%
2019/04/09	21	21.22	0	0.00	21.20	21	12,778	0.16%
2019/04/08	100	21.50	3	21.33	21.20	97	12,709	0.76%
2019/04/03	1	21.25	6	21.23	21.25	-5	12,608	-0.04%
2019/04/02	5	21.17	0	0.00	20.90	5	12,473	0.04%
2019/04/01	6.2	21.38	10	21.14	21.45	-3.8	12,252	-0.03%
2019/03/29	0	0.00	15	20.24	20.80	-15	11,888	-0.13%
2019/03/28	6	20.79	3	20.50	20.50	3	11,733	0.03%
2019/03/27	0	0.00	7	21.13	21.05	-7	11,659	-0.06%
2019/03/26	2	20.80	14	20.88	20.90	-12	11,586	-0.10%
2019/03/25	2	20.75	6	20.70	20.65	-4	11,499	-0.03%
2019/03/22	10	21.49	11	21.23	21.40	-1	11,360	-0.01%
2019/03/21	85	22.26	140	21.77	21.65	-55	11,154	-0.49%	大賣/
2019/03/20	49	22.04	40	22.06	21.95	9	10,723	0.08%
2019/03/19	8	21.83	13	21.95	21.75	-5	10,601	-0.05%
2019/03/18	7	21.74	64	21.69	21.85	-57	10,493	-0.54%
2019/03/15	7	21.59	3	21.63	21.50	4	10,429	0.04%
2019/03/14	75	22.08	16.1	22.17	21.90	58.9	10,451	0.56%
2019/03/13	71	21.46	10	21.54	21.80	61	10,482	0.58%
2019/03/12	0	0.00	4	20.51	20.35	-4	9,842	-0.04%
2019/03/11	8	20.63	2	20.45	20.45	6	9,950	0.06%
2019/03/08	19	20.35	0	20.50	20.55	19	10,062	0.19%
2019/03/07	4	20.75	4	20.58	20.55	0	10,168	0.00%
2019/03/06	3.2	20.66	18	20.39	20.95	-14.8	10,080	-0.15%
2019/03/05	1	19.70	3	19.83	19.75	-2	9,628	-0.02%
2019/03/04	4	20.09	2	20.23	20.00	2	9,714	0.02%
2019/02/27	4	19.60	1	19.70	20.25	3	9,728	0.03%
2019/02/26	0	0.00	1	20.50	20.00	-1	9,658	-0.01%
2019/02/25	1	19.95	1	20.00	20.00	0	9,573	0.00%
2019/02/22	28.3	20.04	27	19.96	20.30	1.3	9,536	0.01%
2019/02/21	1	19.35	7	19.29	19.45	-6	9,119	-0.07%
2019/02/20	0	0.00	3	19.15	19.20	-3	8,937	-0.03%
2019/02/19	5	19.02	2.1	19.15	19.30	2.9	8,910	0.03%
2019/02/18	3	19.00	0	0.00	19.10	3	8,914	0.03%
2019/02/15	3	18.55	21	18.35	18.60	-18	8,557	-0.21%
2019/02/14	26.1	17.71	19	17.60	17.70	7.1	7,864	0.09%
2019/02/13	4	16.30	1	16.40	16.65	3	7,294	0.04%
2019/02/12	6	16.39	25	16.38	16.15	-19	7,206	-0.26%
2019/02/11	7	15.56	0	0.00	15.75	7	7,041	0.10%
2019/01/30	7	15.12	0	0.00	15.10	7	6,989	0.10%
2019/01/29	5	15.00	0	0.00	15.05	5	7,001	0.07%
2019/01/28	8	15.10	2	15.20	15.10	6	7,019	0.09%
2019/01/25	0	0.00	0.2	14.70	14.70	-0.2	7,018	0.00%
2019/01/23	2	14.50	0	0.00	14.55	2	7,209	0.03%
2019/01/17	2	14.95	0	0.00	14.60	2	7,525	0.03%
2019/01/16	2	14.85	0	0.00	14.80	2	7,588	0.03%
2019/01/15	1	14.90	0	0.00	14.75	1	7,672	0.01%
2019/01/14	0	0.00	0	14.75	14.75	0	7,656	0.00%
2019/01/11	1	14.80	9	14.60	14.50	-8	7,687	-0.10%
2019/01/09	2	14.55	0	0.00	14.50	2	7,584	0.03%
2019/01/08	7	14.05	0	0.00	14.20	7	7,509	0.09%
2019/01/03	0	0.00	5	13.85	13.65	-5	7,723	-0.06%
2018/12/27	0	0.00	2	14.00	13.75	-2	8,084	-0.02%
2018/12/26	0	0.00	1	14.00	13.75	-1	8,101	-0.01%
2018/12/25	1	13.80	0	0.00	13.85	1	8,116	0.01%
2018/12/21	6	13.65	0	0.00	14.10	6	8,201	0.07%
2018/12/20	2	14.40	0	0.00	13.95	2	8,212	0.02%
2018/12/19	0	0.00	0.3	14.50	14.50	-0.3	8,180	0.00%
2018/12/17	2	14.65	1	14.65	14.65	1	8,241	0.01%
2018/12/14	0	0.00	6	14.85	14.90	-6	8,301	-0.07%
2018/12/13	2	15.35	0	0.00	15.25	2	8,323	0.02%
2018/12/07	10	16.30	10	16.35	16.30	0	8,490	0.00%
2018/12/06	14	15.53	0	0.00	15.60	14	8,293	0.17%
2018/12/04	8	16.66	7	16.71	16.60	1	7,951	0.01%
2018/12/03	1	16.50	50	16.39	16.95	-49	8,005	-0.61%
2018/11/30	8	15.33	2	15.45	15.45	6	7,967	0.08%
2018/11/29	12	15.08	15	15.00	15.00	-3	7,752	-0.04%
2018/11/28	3	14.50	3	14.48	14.65	0	7,577	0.00%
2018/11/27	0	0.00	3	14.08	14.00	-3	7,433	-0.04%
2018/11/26	2	13.68	2	13.85	13.90	0	7,232	0.00%
2018/11/23	8	13.68	1	13.60	13.60	7	7,115	0.10%
2018/11/22	1	13.50	0	13.55	13.55	1	7,026	0.01%
2018/11/21	0	0.00	2.1	13.51	13.55	-2.1	7,007	-0.03%
2018/11/15	0	0.00	100	13.35	13.30	-100	7,320	-1.37%
2018/11/14	100	13.01	0	0.00	13.00	100	7,168	1.39%
2018/11/12	0.1	12.90	0	0.00	12.90	0.1	7,440	0.00%
2018/11/09	0	0.00	2	13.30	13.35	-2	7,446	-0.03%
2018/11/07	0	0.00	200	13.55	13.65	-200	7,519	-2.66%	大賣/鉅額交易
2018/11/01	0	0.00	1	13.35	13.35	-1	7,777	-0.01%
2018/10/31	0	0.00	1	12.80	12.95	-1	7,735	-0.01%
2018/10/30	200	12.45	0	0.00	12.45	200	7,697	2.60%	大買/鉅額交易
2018/10/25	4	12.65	30	12.15	12.15	-26	7,998	-0.33%
2018/10/24	0	0.00	0	13.40	13.35	0	8,099	0.00%
2018/10/23	1	14.20	0	0.00	13.50	1	8,236	0.01%
2018/10/18	1	13.75	0	0.00	13.85	1	8,700	0.01%
2018/10/15	11	13.71	1	13.60	13.60	10	9,128	0.11%
2018/10/12	4	12.65	17	12.63	13.35	-13	9,196	-0.14%
2018/10/11	0	0.00	2	13.20	13.15	-2	9,302	-0.02%
2018/10/09	20	15.00	17	14.80	14.60	3	9,473	0.03%
2018/10/08	7	14.50	0	0.00	14.60	7	9,763	0.07%
2018/10/05	13	14.64	0	0.00	14.70	13	9,902	0.13%
2018/09/26	2	16.50	0	0.00	16.60	2	10,935	0.02%
2018/09/25	0	0.00	18	16.50	16.50	-18	11,041	-0.16%
2018/09/20	2	16.20	0	0.00	16.15	2	11,118	0.02%
2018/09/19	0	0.00	5	16.76	16.65	-5	11,135	-0.04%
2018/09/18	1	17.35	7	17.53	16.65	-6	11,260	-0.05%
2018/09/14	2	16.83	0	17.00	17.00	2	11,470	0.02%
2018/09/13	0	0.00	0.3	16.45	16.45	-0.3	11,477	0.00%
2018/09/12	2	15.95	2	15.90	15.95	0	11,460	0.00%
2018/09/11	30	16.20	11	15.85	16.20	19	11,623	0.16%
2018/09/10	10	15.40	205	15.86	15.40	-195	11,744	-1.66%	大賣/鉅額交易
2018/09/07	4	17.54	35	17.37	16.55	-31	11,986	-0.26%
2018/09/06	14	17.47	12	18.13	17.40	2	12,842	0.02%
2018/09/05	0	0.00	1	18.80	18.45	-1	12,914	-0.01%
2018/09/04	0	0.00	6	18.58	18.55	-6	13,163	-0.05%
2018/09/03	0	0.00	5	18.65	18.40	-5	13,309	-0.04%
2018/08/31	2	19.05	0	0.00	19.00	2	13,537	0.01%
2018/08/29	0	0.00	5	19.24	19.30	-5	13,811	-0.04%
2018/08/28	0	0.00	1	19.40	19.15	-1	14,122	-0.01%
2018/08/27	5	19.02	2	18.95	19.35	3	14,250	0.02%
2018/08/24	1	19.40	0	0.00	18.95	1	14,592	0.01%
2018/08/23	8	18.98	14	19.07	19.55	-6	16,021	-0.04%
2018/08/22	12	18.26	1	18.50	18.45	11	15,912	0.07%
2018/08/21	1	18.80	0	0.00	18.80	1	16,192	0.01%
2018/08/20	0	0.00	4	18.91	18.55	-4	16,684	-0.02%
2018/08/15	4	19.23	0	0.00	19.00	4	17,033	0.02%
2018/08/13	2	19.60	2	19.10	19.20	0	17,350	0.00%
2018/08/10	10	20.29	0	0.00	20.15	10	17,479	0.06%
2018/08/09	0	0.00	8	20.96	21.00	-8	17,843	-0.04%
2018/08/08	0.1	21.20	0	0.00	20.55	0.1	18,631	0.00%
2018/08/07	1	20.95	0	0.00	20.90	1	20,060	0.00%
2018/08/03	115	20.94	12	20.71	20.45	103	20,888	0.49%	大買/鉅額交易
2018/08/02	6	21.06	5	21.25	21.05	1	21,139	0.00%
2018/08/01	5	21.35	1	21.45	21.35	4	21,318	0.02%
2018/07/31	103	21.44	3	21.30	21.20	100	21,788	0.46%	大買/
2018/07/27	15	22.52	1	22.40	22.35	14	21,878	0.06%
2018/07/25	3.2	21.83	0	0.00	21.85	3.2	22,090	0.01%
2018/07/24	10	21.53	0	0.00	22.00	10	22,197	0.05%
2018/07/23	0	0.00	21	21.96	21.50	-21	22,426	-0.09%
2018/07/20	8	22.11	0	0.00	22.15	8	23,061	0.03%
2018/07/19	0	0.00	11	21.71	22.00	-11	23,775	-0.05%
2018/07/18	7	21.71	2	22.15	21.50	5	24,135	0.02%
2018/07/17	9	21.83	4	22.30	21.85	5	24,341	0.02%
2018/07/16	7	21.69	4	21.98	22.00	3	24,570	0.01%
2018/07/13	7	21.13	8	21.34	21.35	-1	24,964	0.00%
2018/07/12	11	20.96	7	20.53	21.10	4	25,779	0.02%
2018/07/11	5	19.94	0	0.00	20.00	5	26,186	0.02%
2018/07/10	3	19.90	5	20.08	20.25	-2	28,011	-0.01%
2018/07/09	0	0.00	4	18.78	19.30	-4	28,979	-0.01%
2018/07/06	8	18.91	19	18.52	18.70	-11	29,651	-0.04%
2018/07/05	5	20.05	1	20.25	19.80	4	29,189	0.01%
2018/07/03	6	21.18	16	20.77	20.40	-10	29,293	-0.03%
2018/07/02	13	20.87	7	21.06	20.95	6	29,290	0.02%
2018/06/29	1	20.40	2	20.45	20.70	-1	29,371	0.00%
2018/06/28	2	20.15	0	0.00	20.20	2	29,475	0.01%
2018/06/27	8	20.80	9	20.67	20.60	-1	29,673	0.00%
2018/06/26	9	20.61	5	20.52	20.40	4	29,872	0.01%
2018/06/25	0	0.00	1	22.40	21.90	-1	30,503	0.00%
2018/06/22	0	0.00	9	22.13	21.95	-9	30,755	-0.03%
2018/06/21	10	22.52	12	22.43	22.40	-2	30,699	-0.01%
2018/06/20	16	22.61	57	22.34	22.30	-41	30,840	-0.13%
2018/06/19	15	23.11	11	23.17	22.85	4	30,825	0.01%
2018/06/15	7	23.79	14	23.59	23.75	-7	30,742	-0.02%
2018/06/14	43.2	24.16	48	23.99	23.90	-4.9	30,398	-0.02%
2018/06/13	43	23.52	4	23.58	23.35	39	29,383	0.13%
2018/06/12	5.2	23.35	73	23.41	23.20	-67.9	29,452	-0.23%
2018/06/11	5	23.31	0	0.00	23.20	5	29,697	0.02%
2018/06/08	2	23.50	9	23.51	23.35	-7	30,196	-0.02%
2018/06/07	19	23.30	0	0.00	23.00	19	30,524	0.06%
2018/06/06	21	23.41	5	23.35	23.25	16	30,564	0.05%
2018/06/05	59	23.50	17	23.20	23.20	42	30,551	0.14%
2018/06/04	6	23.32	6	23.20	23.30	0	30,368	0.00%
2018/06/01	28	23.44	24	23.10	23.00	4	30,490	0.01%
2018/05/31	52	24.36	40	24.87	23.75	12	30,182	0.04%
2018/05/30	1	23.00	14	23.00	23.45	-13	28,729	-0.05%
2018/05/29	40	23.40	26	23.39	23.30	14	28,594	0.05%
2018/05/28	25	23.28	2	22.88	23.35	23	28,234	0.08%
2018/05/25	0	0.00	102	22.30	22.30	-102	27,833	-0.37%	大賣/鉅額交易
2018/05/24	103	22.81	21	22.75	22.55	82	27,816	0.29%	大買/
2018/05/23	20	22.01	0	0.00	22.20	20	27,447	0.07%
2018/05/22	6	22.13	2	21.90	22.00	4	27,554	0.01%
2018/05/21	5	22.40	1	22.20	22.20	4	27,526	0.01%
2018/05/18	0	0.00	5.2	22.75	22.10	-5.2	27,482	-0.02%
2018/05/17	4	22.70	31	22.87	22.65	-27	27,562	-0.10%
2018/05/16	53	23.75	31	23.94	23.35	22	27,578	0.08%
2018/05/15	29	23.44	42	23.55	23.10	-13	27,029	-0.05%
2018/05/14	4	22.20	6	21.99	22.00	-2	26,056	-0.01%
2018/05/11	17	21.96	5	21.90	21.75	12	25,919	0.05%
2018/05/10	121	22.63	126	22.31	22.30	-5	25,483	-0.02%	大買/大賣/
2018/05/09	5	21.64	1	22.10	21.50	4	25,599	0.02%
2018/05/08	10	21.63	10	22.08	21.80	0	25,432	0.00%
2018/05/07	13	21.23	35	21.16	21.30	-22	25,012	-0.09%
2018/05/04	5	20.99	0	0.00	20.55	5	25,049	0.02%
2018/05/03	31	20.84	21	21.10	20.95	10	25,117	0.04%
2018/05/02	33	21.05	30	21.07	20.80	3	25,110	0.01%
2018/04/30	10	20.43	4	20.40	20.30	6	25,099	0.02%
2018/04/27	4	20.13	11	20.18	20.00	-7	25,545	-0.03%
2018/04/26	6	19.88	27	20.49	19.95	-21	26,164	-0.08%
2018/04/25	104	21.29	78	21.36	22.05	26	25,807	0.10%	大買/
2018/04/24	12	22.01	24	21.79	21.70	-12	25,468	-0.05%
2018/04/23	38	23.08	24	23.34	22.60	14	25,916	0.05%
2018/04/20	23.4	23.35	4	23.66	23.80	19.4	27,183	0.07%
2018/04/19	8	23.81	14	23.80	23.45	-6	26,946	-0.02%
2018/04/18	7	23.27	19	23.33	23.70	-12	26,684	-0.04%
2018/04/17	15	22.31	14	22.22	22.05	1	26,070	0.00%
2018/04/16	34.2	22.98	32	23.24	23.10	2.2	25,980	0.01%
2018/04/13	182	22.26	182	22.19	22.85	0	24,725	0.00%	大買/大賣/
2018/04/12	8.2	20.84	54	20.99	20.80	-45.8	24,081	-0.19%
2018/04/10	11	19.66	0	0.00	19.65	11	25,343	0.04%
2018/04/09	12	19.78	14	19.80	19.10	-2	25,989	-0.01%
2018/04/03	1	20.10	2	19.98	20.00	-1	26,993	0.00%
2018/04/02	16	20.51	0	0.00	20.20	16	27,673	0.06%
2018/03/31	10	19.95	1	20.10	20.10	9	28,432	0.03%
2018/03/30	2	19.83	1	19.95	19.80	1	29,273	0.00%
2018/03/29	32	20.33	1	21.10	20.30	31	30,334	0.10%
2018/03/28	54	20.63	78	20.70	20.80	-24	31,963	-0.08%
2018/03/27	1	19.15	3	19.87	20.50	-2	31,562	-0.01%
2018/03/23	1	18.55	1	18.55	18.55	0	33,797	0.00%
2018/03/22	1	19.75	8	19.61	19.40	-7	34,208	-0.02%
2018/03/21	3	19.75	0	0.00	19.50	3	34,834	0.01%
2018/03/20	2	19.45	1	19.70	19.45	1	35,331	0.00%
2018/03/19	9	19.86	0	0.00	19.85	9	36,016	0.02%
2018/03/16	7	20.16	5	20.57	19.95	2	37,208	0.01%
2018/03/15	21	20.73	4.1	20.90	20.60	16.9	38,591	0.04%
2018/03/14	23	20.08	2	20.25	20.55	21	39,018	0.05%
2018/03/13	3	19.77	19	20.20	20.50	-16	40,369	-0.04%
2018/03/12	2	18.70	0	0.00	18.65	2	40,215	0.00%
2018/03/09	0	0.00	2	19.13	19.10	-2	40,804	0.00%
2018/03/08	14	18.49	0	0.00	18.70	14	42,474	0.03%
2018/03/07	12	18.62	1	19.20	18.40	11	42,465	0.03%
2018/03/06	0	0.00	1	19.40	19.40	-1	42,997	0.00%
2018/03/05	11	19.50	18	19.66	19.10	-7	44,959	-0.02%
2018/03/02	5	20.10	0	0.00	20.10	5	46,858	0.01%
2018/03/01	1	20.45	3	20.45	20.50	-2	47,317	0.00%
2018/02/27	10	20.45	0	0.00	20.45	10	47,356	0.02%
2018/02/26	4	20.43	14	20.15	20.05	-10	47,406	-0.02%
2018/02/23	5	20.91	2	20.60	20.50	3	47,540	0.01%
2018/02/22	9	20.66	2	20.90	20.70	7	47,678	0.01%
2018/02/21	14	20.43	6	20.31	20.40	8	47,794	0.02%
2018/02/12	5	20.20	0	0.00	19.55	5	47,750	0.01%
2018/02/09	2	18.30	21	18.82	19.70	-19	47,673	-0.04%
2018/02/08	12	20.93	72	20.37	20.05	-60	47,460	-0.13%
2018/02/07	22	21.05	125.2	20.99	20.50	-103.2	47,206	-0.22%	大賣/鉅額交易
2018/02/06	25	21.64	35.8	21.39	20.70	-10.8	47,153	-0.02%
2018/02/05	5	22.76	3	22.58	23.00	2	47,023	0.00%
2018/02/02	19	23.38	24	23.27	23.20	-5	47,164	-0.01%
2018/02/01	17	24.06	15	24.24	23.70	2	47,553	0.00%
2018/01/31	4	22.61	8	22.88	23.25	-4	47,954	-0.01%
2018/01/30	12	23.11	4	22.90	22.90	8	48,148	0.02%
2018/01/29	4.2	23.25	1	23.25	23.20	3.2	48,478	0.01%
2018/01/26	22	22.54	12	22.59	22.60	10	49,161	0.02%
2018/01/25	49	23.14	24	22.90	22.80	25	49,927	0.05%
2018/01/24	11	23.41	0	0.00	23.40	11	50,392	0.02%
2018/01/23	41	22.91	113	22.66	23.05	-72	50,406	-0.14%	大賣/
2018/01/22	27	23.11	35	23.07	22.90	-8	50,073	-0.02%
2018/01/19	19	24.49	15	24.50	24.50	4	49,837	0.01%
2018/01/18	63	25.46	6	25.25	24.80	57	49,864	0.11%
2018/01/17	67.8	25.63	141	25.21	25.25	-73.2	50,522	-0.14%	大賣/
2018/01/16	220.2	25.45	258	25.61	25.60	-37.8	50,434	-0.07%	大買/大賣/
2018/01/15	31	24.62	2	24.47	24.35	29	48,807	0.06%
2018/01/12	70	24.90	20	24.77	24.75	50	48,577	0.10%
2018/01/11	40	24.41	22	24.20	24.45	18	48,110	0.04%
2018/01/10	2	24.00	5	24.47	23.90	-3	47,698	-0.01%
2018/01/09	22.2	24.74	28	24.47	24.70	-5.8	47,180	-0.01%
2018/01/08	13.2	24.42	11	24.34	24.10	2.2	46,517	0.00%
2018/01/05	7	24.39	65	24.21	24.95	-58	46,005	-0.13%
2018/01/04	180	24.98	50	24.91	24.80	130	45,290	0.29%	大買/鉅額交易
2018/01/03	76	24.85	68	24.85	24.20	8	43,981	0.02%
2018/01/02	121.3	24.38	53	24.51	24.60	68.3	43,148	0.16%	大買/