正隆 (1904)-元大-館前券商分點個股進出

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

正隆

(1904)

可現股當沖

股價
29.20
漲跌
▲0.10
漲幅
+0.34%
成交量
1,794張
產業
上市造紙類股
645人加入追蹤

立即追蹤
本地時間:14:30(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

正隆 (1904)籌碼相關－元大-館前券商分點個股進出

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-館前券商分點個股進出
元大-館前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
2024/04/22	0	0.00	6	29.03	29.10	-6	868	-0.69%
2024/04/19	1	28.25	1	28.75	28.20	0	844	0.00%
2024/04/18	0	0.00	1	28.60	28.60	-1	825	-0.12%
2024/04/17	1	28.40	1	28.35	28.40	0	821	0.00%
2024/04/16	34	28.42	2	28.43	28.35	32	821	3.90%
2024/04/15	1	29.00	6	29.13	29.00	-5	789	-0.63%
2024/04/11	3	29.03	0	0.00	29.05	3	784	0.38%
2024/04/10	0	0.00	7	29.33	29.30	-7	780	-0.90%
2024/04/09	0	0.00	2	29.25	29.20	-2	769	-0.26%
2024/04/08	0	0.00	2	28.90	29.05	-2	789	-0.25%
2024/04/03	71	28.85	0	0.00	28.85	71	783	9.07%
2024/04/02	11	28.85	2	28.95	28.80	9	773	1.16%
2024/04/01	0	0.00	0	29.04	29.10	0	718	0.00%
2024/03/29	10	29.05	0	0.00	29.00	10	714	1.40%
2024/03/28	3	29.17	1.7	29.25	29.30	1.3	705	0.18%
2024/03/27	1	29.30	0.8	29.15	29.25	0.2	700	0.02%
2024/03/26	1	29.05	1	29.05	29.00	0	691	0.00%
2024/03/25	1	29.05	0	0.00	29.10	1	693	0.14%
2024/03/22	0	29.10	0	0.00	29.10	0	695	0.00%
2024/03/21	0	29.11	1	29.20	29.25	-1	735	-0.14%
2024/03/19	0	29.00	1	29.00	28.95	-1	756	-0.13%
2024/03/18	0	28.95	0	0.00	28.85	0	754	0.00%
2024/03/15	0	28.95	2	28.88	28.75	-2	765	-0.26%
2024/03/14	0	28.85	2	28.80	28.85	-2	762	-0.26%
2024/03/13	0	0.00	1	28.80	28.85	-1	762	-0.13%
2024/03/12	0.1	28.90	2	28.60	28.80	-2	752	-0.26%
2024/03/11	11	28.54	0	0.00	28.55	11	750	1.47%
2024/03/08	7.2	28.47	2	28.43	28.55	5.2	750	0.69%
2024/03/07	3	28.72	1	28.75	28.70	2	762	0.26%
2024/03/06	2	28.85	1	28.90	28.85	1	761	0.13%
2024/03/05	0.2	29.00	0.1	29.00	28.85	0.1	763	0.01%
2024/03/04	2	29.08	2	29.53	29.05	0	760	0.00%
2024/03/01	1	28.85	0	0.00	29.00	1	753	0.13%
2024/02/27	1	28.80	0	0.00	28.85	1	755	0.13%
2024/02/26	1	29.00	0	0.00	29.00	1	757	0.13%
2024/02/23	1	29.00	0	0.00	28.95	1	765	0.13%
2024/02/20	1	29.10	6	29.08	29.10	-5	777	-0.64%
2024/02/15	6.1	28.72	3	28.82	28.80	3.1	821	0.38%
2024/02/05	4.1	28.80	0	0.00	28.75	4.1	817	0.50%
2024/02/02	0	0.00	1	28.95	28.85	-1	818	-0.12%
2024/01/31	1	28.85	0	0.00	28.85	1	813	0.12%
2024/01/30	1	28.85	0	0.00	28.85	1	811	0.12%
2024/01/29	0.1	29.10	0	0.00	29.05	0.1	814	0.02%
2024/01/26	0	0.00	1	28.95	28.85	-1	819	-0.12%
2024/01/24	0	29.30	0	0.00	29.10	0	824	0.00%
2024/01/19	0	0.00	10	28.70	28.65	-10	823	-1.21%
2024/01/18	4	28.70	0	0.00	28.70	4	825	0.48%
2024/01/17	0.2	28.81	1	28.75	28.85	-0.8	830	-0.10%
2024/01/16	3	28.98	0	0.00	28.95	3	820	0.37%
2024/01/11	0	0.00	2	29.20	29.25	-2	843	-0.24%
2024/01/09	0.1	29.30	0	0.00	29.25	0.1	932	0.01%
2024/01/08	0	0.00	1.2	29.56	29.40	-1.2	993	-0.12%
2024/01/05	0	0.00	10	29.29	29.40	-10	1,031	-0.97%
2024/01/04	0.1	29.05	0	0.00	29.25	0.1	1,039	0.01%
2024/01/03	10	29.35	0	29.75	29.25	10	1,064	0.94%
2024/01/02	14	29.50	0	0.00	29.35	14	1,076	1.30%
2023/12/29	17	29.51	0.2	29.85	29.75	16.9	1,043	1.62%
2023/12/28	0	0.00	0.3	29.90	29.90	-0.3	1,049	-0.02%
2023/12/26	1	29.50	0	0.00	29.70	1	1,080	0.09%
2023/12/25	2.4	29.73	4	29.80	29.50	-1.6	1,130	-0.14%
2023/12/21	5	30.00	5.7	29.98	29.95	-0.7	1,152	-0.06%
2023/12/20	3	29.88	4.3	30.04	30.00	-1.3	1,168	-0.11%
2023/12/19	2.2	29.80	2	29.75	29.70	0.2	1,173	0.01%
2023/12/18	13	30.48	20	30.44	30.25	-7	1,193	-0.59%
2023/12/15	0	0.00	6.9	30.08	30.10	-6.9	1,167	-0.59%
2023/12/14	0	0.00	1	29.90	29.80	-1	1,160	-0.09%
2023/12/13	1	29.50	0	0.00	29.30	1	1,165	0.09%
2023/12/11	5	30.05	0	0.00	30.15	5	1,184	0.42%
2023/12/05	0	0.00	1	30.00	29.95	-1	1,256	-0.08%
2023/12/01	1	29.60	0	0.00	29.80	1	1,246	0.08%
2023/11/28	4	29.68	3	30.05	29.60	1	1,294	0.08%
2023/11/27	0	29.45	0	0.00	29.45	0	1,361	0.00%
2023/11/24	2	29.65	0	0.00	29.60	2	1,374	0.15%
2023/11/22	0	29.60	0	0.00	29.45	0	1,468	0.00%
2023/11/21	0	0.00	1	29.75	29.85	-1	1,471	-0.07%
2023/11/15	0	0.00	19	29.39	29.70	-19	1,549	-1.23%
2023/10/30	5	28.65	0	0.00	28.60	5	2,353	0.21%
2023/10/27	1	28.50	0	0.00	28.55	1	2,433	0.04%
2023/10/26	3	28.65	1	28.65	28.55	2	2,586	0.08%
2023/10/25	10	28.90	4	28.89	28.65	6	2,870	0.21%
2023/10/24	0	0.00	1	28.95	28.85	-1	3,296	-0.03%
2023/10/23	0	0.00	0.9	28.80	28.70	-0.9	3,337	-0.03%
2023/10/19	2.1	28.53	0	0.00	28.40	2.1	3,462	0.06%
2023/10/18	6.1	28.33	7	28.44	29.10	-0.9	3,477	-0.03%
2023/10/17	1.1	28.51	0.9	28.50	28.45	0.2	3,449	0.01%
2023/10/16	46	28.69	47	29.19	28.65	-1	3,463	-0.03%
2023/10/13	21	28.41	23	28.95	28.50	-2	3,441	-0.06%
2023/10/11	0	0.00	2.6	28.31	28.35	-2.6	3,460	-0.07%
2023/10/06	0	0.00	6	28.60	28.75	-6	3,496	-0.17%
2023/10/04	40	28.30	0	0.00	28.40	40	3,529	1.13%
2023/10/02	2	28.35	0	0.00	28.40	2	3,636	0.05%
2023/09/28	0	0.00	12	28.88	28.65	-12	3,764	-0.32%
2023/09/27	1	28.50	0	0.00	28.50	1	3,785	0.03%
2023/09/25	0	0.00	31	28.65	28.60	-31	3,952	-0.78%
2023/09/21	23	28.02	0	0.00	28.10	23	4,143	0.56%
2023/09/19	2.1	28.33	1	28.45	28.40	1.1	4,374	0.03%
2023/09/15	4	28.24	0	0.00	28.20	4	4,950	0.08%
2023/09/14	2	28.40	0	0.00	28.40	2	4,951	0.04%
2023/09/12	1	28.05	0.1	28.25	28.25	0.9	4,996	0.02%
2023/09/11	4	27.81	0	0.00	28.00	4	5,018	0.08%
2023/09/05	3	28.52	20	28.50	28.50	-17	5,189	-0.33%
2023/09/04	0.1	28.55	6	28.62	28.70	-5.9	5,251	-0.11%
2023/09/01	2.1	28.58	2	28.65	28.55	0.1	5,273	0.00%
2023/08/31	8	28.61	4	28.60	28.55	4	5,389	0.07%
2023/08/30	1.1	28.00	6	27.99	28.00	-4.9	5,419	-0.09%
2023/08/29	12	27.78	10	27.50	27.85	2	5,593	0.04%
2023/08/28	11.3	27.53	14	27.69	27.50	-2.7	5,850	-0.05%
2023/08/25	0.1	28.10	1	28.00	27.95	-0.9	5,804	-0.02%
2023/08/24	3	27.97	0	0.00	27.85	3	5,797	0.05%
2023/08/23	5.1	27.90	4	28.00	28.10	1.1	5,797	0.02%
2023/08/22	14	28.17	0	28.50	28.05	14	5,809	0.24%
2023/08/21	0	0.00	1.2	28.25	28.45	-1.2	5,812	-0.02%
2023/08/18	5.1	28.38	20	28.30	28.35	-14.9	5,850	-0.26%
2023/08/17	1	28.80	0	0.00	28.80	1	5,935	0.02%
2023/08/16	1	28.55	0	0.00	28.90	1	5,938	0.02%
2023/08/14	307	29.21	52	29.41	29.00	255	6,008	4.24%	大買/鉅額交易
2023/08/11	7	29.86	0	0.00	30.00	7	6,008	0.12%
2023/08/10	727.1	31.02	21	31.07	30.45	706.1	5,968	11.83%	大買/鉅額交易
2023/08/09	7	32.34	0	0.00	32.45	7	5,861	0.12%
2023/08/08	4	32.73	2	32.50	32.70	2	5,843	0.03%
2023/08/07	33	33.72	11	34.40	33.45	22	5,843	0.38%
2023/08/02	66.1	34.09	58	34.76	34.00	8.1	5,938	0.14%
2023/08/01	56.6	33.82	4	34.08	33.90	52.6	5,847	0.90%
2023/07/31	3	35.10	53.5	34.92	34.55	-50.5	5,939	-0.85%
2023/07/28	62.1	34.19	6.2	35.24	34.10	55.9	6,126	0.91%
2023/07/27	28.2	34.85	297.2	34.66	35.00	-269	5,983	-4.50%	大賣/鉅額交易
2023/07/26	3	33.15	19.5	33.26	33.15	-16.5	5,634	-0.29%
2023/07/25	1.3	32.76	0	0.00	32.70	1.3	5,643	0.02%
2023/07/24	3	32.88	105	33.03	32.75	-102	5,693	-1.79%	大賣/鉅額交易
2023/07/21	55.1	32.31	30	32.90	32.25	25.1	5,906	0.42%
2023/07/20	3	32.62	23	32.79	32.80	-20	6,338	-0.32%
2023/07/18	6.3	32.12	0	0.00	32.05	6.3	7,263	0.09%
2023/07/17	1	32.65	0	0.00	32.75	1	7,430	0.01%
2023/07/14	5.1	32.38	103	32.50	32.40	-97.9	7,402	-1.32%	大賣/
2023/07/13	214.1	32.20	0	0.00	31.90	214.1	7,373	2.90%	大買/鉅額交易
2023/07/12	1.2	32.58	0	0.00	32.55	1.2	7,311	0.02%
2023/07/11	2.1	32.70	0	0.00	32.80	2.1	7,286	0.03%
2023/07/10	155.1	32.77	0	0.00	32.80	155.1	7,266	2.13%	大買/鉅額交易
2023/07/07	54.1	33.03	50	33.40	33.30	4.1	7,228	0.06%
2023/07/06	8	34.32	4.1	34.58	34.00	3.9	7,151	0.06%
2023/07/04	11	34.04	0	0.00	33.80	11	6,972	0.16%
2023/07/03	24	34.20	0	0.00	34.20	24	6,895	0.35%
2023/06/30	2.1	33.99	2	34.18	34.05	0.1	6,789	0.00%
2023/06/29	18	33.97	22.1	34.15	34.25	-4.1	6,717	-0.06%
2023/06/28	72.1	33.36	2	33.90	33.15	70.1	6,563	1.07%
2023/06/27	8	33.93	37	33.97	33.80	-29	6,491	-0.45%
2023/06/26	19	34.57	584.8	34.44	34.75	-565.8	6,287	-9.00%	大賣/鉅額交易
2023/06/21	3.1	33.26	104	33.20	33.30	-100.9	5,768	-1.75%	大賣/
2023/06/20	10.1	32.65	3	32.65	32.60	7.1	5,679	0.12%
2023/06/16	1	32.25	1	32.40	32.35	0	5,636	0.00%
2023/06/15	3.1	32.19	0	0.00	32.30	3.1	5,582	0.06%
2023/06/14	5.1	32.51	0	0.00	32.55	5.1	5,558	0.09%
2023/06/13	2	32.70	4	32.50	32.90	-2	5,535	-0.04%
2023/06/12	10.1	32.95	0	33.25	33.20	10.1	5,483	0.18%
2023/06/09	0	0.00	4	33.68	33.80	-4	5,424	-0.07%
2023/06/08	0	0.00	10	33.10	33.25	-10	5,374	-0.19%
2023/06/06	22	34.13	15	33.60	33.55	7	5,261	0.13%
2023/06/05	3	33.87	22	33.85	33.75	-19	5,124	-0.37%
2023/06/02	12	33.84	19	33.57	33.25	-7	5,014	-0.14%
2023/06/01	50.1	33.21	187.6	32.93	33.50	-137.5	4,830	-2.85%	大賣/鉅額交易
2023/05/30	0.1	31.85	0	0.00	31.75	0.1	4,521	0.00%
2023/05/29	0	0.00	1	32.00	31.95	-1	4,522	-0.02%
2023/05/26	4	31.65	9	31.63	31.60	-5	4,497	-0.11%
2023/05/25	1	32.15	2	32.18	32.20	-1	4,449	-0.02%
2023/05/24	2	32.55	29	32.47	32.45	-27	4,428	-0.61%
2023/05/23	15.5	32.48	5	32.66	32.60	10.5	4,365	0.24%
2023/05/22	11	31.10	0	0.00	31.75	11	4,229	0.26%
2023/05/19	11	31.67	3	31.35	31.35	8	4,193	0.19%
2023/05/18	1	31.80	0	0.00	31.85	1	4,149	0.02%
2023/05/17	15	31.86	2	31.80	31.80	13	4,074	0.32%
2023/05/16	1	31.45	0	0.00	31.70	1	4,032	0.02%
2023/05/15	1	31.40	0	0.00	31.45	1	4,024	0.02%
2023/05/12	3	32.17	19	31.77	32.05	-16	4,013	-0.40%
2023/05/11	3	32.17	19	31.77	31.75	-16	4,001	-0.40%
2023/05/10	2	32.35	1	32.20	32.40	1	3,948	0.03%
2023/05/09	16	33.87	39	34.38	33.20	-23	3,911	-0.59%
2023/05/08	0	0.00	5	33.63	33.50	-5	3,665	-0.14%
2023/05/05	4	33.03	23	33.97	33.10	-19	3,594	-0.53%
2023/05/04	14	32.80	70.2	33.40	33.65	-56.2	3,437	-1.63%
2023/05/03	17	32.64	10	32.48	32.10	7	3,116	0.22%
2023/05/02	10	32.04	3	32.05	32.00	7	2,986	0.23%
2023/04/28	0.1	31.30	0	0.00	31.30	0.1	2,919	0.00%
2023/04/27	4	31.14	2	31.33	31.35	2	2,866	0.07%
2023/04/26	29	32.13	14	32.28	32.00	15	2,767	0.54%
2023/04/25	9	31.91	22.1	32.53	32.35	-13.1	2,461	-0.53%
2023/04/24	15	32.08	12	32.46	32.50	3	2,003	0.15%
2023/04/21	35	30.78	35.2	31.59	30.40	-0.2	1,446	-0.01%
2023/04/20	18	29.51	122.5	29.67	29.45	-104.5	1,034	-10.11%	大賣/鉅額交易
2023/04/19	1	28.50	0	0.00	28.40	1	843	0.12%
2023/04/17	0	0.00	2	28.95	28.95	-2	856	-0.23%
2023/04/14	0	0.00	6	28.87	28.85	-6	860	-0.70%
2023/04/13	0	0.00	5.1	28.75	28.75	-5.1	854	-0.60%
2023/04/12	0	0.00	0	28.80	28.80	0	846	0.00%
2023/04/11	0	0.00	0	28.60	28.60	0	834	0.00%
2023/04/10	2	28.68	0	28.70	28.45	2	832	0.24%
2023/04/07	0.1	28.50	1.2	28.58	28.75	-1.1	801	-0.14%
2023/04/06	0	28.53	0	0.00	28.60	0	789	0.00%
2023/03/30	0	28.23	0	0.00	28.10	0	777	0.00%
2023/03/28	0	28.35	0	0.00	28.30	0	779	0.00%
2023/03/27	0	28.25	0	0.00	28.20	0	780	0.00%
2023/03/24	1	28.05	0	0.00	28.00	1	798	0.13%
2023/03/23	0	0.00	10	28.00	28.00	-10	797	-1.25%
2023/03/20	0	27.40	0	0.00	27.45	0	791	0.00%
2023/03/17	12	27.15	6	27.35	27.15	6	786	0.76%
2023/03/16	0	28.40	0	0.00	27.60	0	751	0.00%
2023/03/15	15	28.61	0	0.00	28.40	15	733	2.05%
2023/03/14	0.5	28.85	1	28.80	28.75	-0.5	730	-0.07%
2023/03/07	0	29.00	0	0.00	29.00	0	773	0.00%
2023/03/06	4	28.80	0	0.00	28.80	4	767	0.52%
2023/03/03	0	28.80	0	0.00	28.75	0	762	0.00%
2023/03/01	1.5	28.63	2	28.73	28.70	-0.5	774	-0.06%
2023/02/23	3	28.65	0	0.00	28.60	3	778	0.39%
2023/02/22	0.1	28.65	1	28.60	28.60	-0.9	794	-0.11%
2023/02/21	10	28.75	0	0.00	28.70	10	800	1.25%
2023/02/13	0.1	28.60	0	0.00	28.55	0.1	847	0.01%
2023/02/10	0	0.00	2	28.75	28.80	-2	837	-0.24%
2023/02/07	0	28.60	0	0.00	29.10	0	808	0.00%
2023/02/01	0	0.00	1	29.15	28.85	-1	763	-0.13%
2023/01/13	1	28.35	0	0.00	28.25	1	719	0.14%
2023/01/12	0	28.20	0	0.00	28.35	0	729	0.00%
2023/01/10	0	0.00	21	28.23	28.40	-21	724	-2.90%
2023/01/09	0	0.00	5.2	27.71	27.95	-5.2	693	-0.74%
2023/01/05	0	0.00	2	27.70	27.65	-2	702	-0.28%
2023/01/04	0	0.00	0.2	27.55	27.60	-0.2	692	-0.03%
2022/12/28	0.2	27.35	0	0.00	27.20	0.2	703	0.02%
2022/12/07	0	0.00	3	27.83	27.85	-3	729	-0.41%
2022/12/01	0	0.00	1	27.45	27.50	-1	726	-0.14%
2022/11/29	0	0.00	1	27.35	27.35	-1	717	-0.14%
2022/11/28	0	0.00	2	27.20	27.20	-2	717	-0.28%
2022/11/24	0	0.00	0.1	27.25	27.40	-0.1	734	-0.01%
2022/11/23	0	0.00	3	27.05	27.15	-3	732	-0.41%
2022/11/22	0	27.25	0	0.00	27.15	0	734	0.00%
2022/11/18	0	0.00	1	27.10	27.15	-1	729	-0.14%
2022/11/17	1	26.75	0	0.00	26.95	1	718	0.14%
2022/11/16	1	26.85	0	0.00	26.80	1	732	0.14%
2022/11/15	4	27.10	2	27.35	27.35	2	828	0.24%
2022/11/08	0	0.00	30	27.00	27.00	-30	828	-3.62%
2022/11/04	2	26.25	0	0.00	26.45	2	843	0.24%
2022/11/01	0	0.00	50.1	26.44	26.40	-50.1	852	-5.88%
2022/10/31	0	0.00	2	26.20	26.20	-2	840	-0.24%
2022/10/28	0	0.00	10.1	26.10	26.00	-10.1	842	-1.20%
2022/10/27	0	0.00	257	25.93	26.10	-257	842	-30.52%	大賣/鉅額交易
2022/10/26	0.1	25.70	0.1	25.75	25.65	0	835	0.00%
2022/10/25	5	25.75	0	0.00	25.70	5	840	0.59%
2022/10/24	0	0.00	64	25.80	25.70	-64	849	-7.54%
2022/10/21	0	0.00	19	25.80	25.65	-19	851	-2.23%
2022/10/20	90	25.43	0.6	25.53	25.75	89.4	857	10.43%
2022/10/19	0	0.00	8	26.10	25.80	-8	860	-0.93%
2022/10/18	0	26.00	50	26.05	26.05	-50	868	-5.76%
2022/10/17	66	25.60	6.6	25.89	25.95	59.4	894	6.64%
2022/10/14	1.2	26.02	68	26.06	26.00	-66.8	904	-7.38%
2022/10/13	150	25.58	0	0.00	25.25	150	910	16.48%	大買/鉅額交易
2022/10/11	89	26.07	0	0.00	25.90	89	932	9.55%
2022/10/06	1	26.75	2	26.60	26.80	-1	946	-0.11%
2022/10/03	0	0.00	2	26.40	26.45	-2	983	-0.20%
2022/09/30	8	26.00	0	0.00	26.60	8	1,005	0.80%
2022/09/28	0	0.00	2	26.53	26.15	-2	1,029	-0.19%
2022/09/26	54	26.44	0	0.00	26.45	54	1,059	5.10%
2022/09/22	0	0.00	0.1	27.10	26.90	-0.1	1,134	-0.01%
2022/09/20	5	27.25	0	0.00	27.25	5	1,249	0.40%
2022/09/16	0	27.65	0	0.00	27.35	0	1,338	0.00%
2022/09/15	0	0.00	1	27.70	27.60	-1	1,337	-0.07%
2022/09/13	0	0.00	2	27.70	27.70	-2	1,418	-0.14%
2022/09/08	2	26.85	0	0.00	27.00	2	1,456	0.14%
2022/09/05	4	27.30	0	0.00	27.25	4	1,519	0.27%
2022/09/01	1	27.80	0	0.00	27.90	1	1,531	0.07%
2022/08/30	2	27.90	0	0.00	27.95	2	1,543	0.13%
2022/08/29	1	27.80	0	0.00	27.85	1	1,551	0.06%
2022/08/26	1	28.20	0	0.00	28.30	1	1,549	0.06%
2022/08/25	0	0.00	7	28.24	28.20	-7	1,550	-0.45%
2022/08/24	0.1	28.30	1	28.20	28.15	-0.9	1,566	-0.06%
2022/08/23	1	28.30	0	0.00	28.20	1	1,591	0.06%
2022/08/22	3.1	28.87	4	29.14	28.70	-0.9	1,614	-0.06%
2022/08/16	1	28.10	0	0.00	28.15	1	1,683	0.06%
2022/08/15	1	27.75	0.1	27.85	28.15	1	1,686	0.06%
2022/08/12	0	0.00	4	27.55	27.60	-4	1,707	-0.23%
2022/08/10	0	0.00	121.1	27.28	27.35	-121.1	1,812	-6.68%	大賣/鉅額交易
2022/08/05	0	0.00	1	26.90	26.90	-1	1,874	-0.05%
2022/07/27	0	0.00	0	27.00	27.10	0	2,103	0.00%
2022/07/26	0	0.00	1.1	26.92	27.10	-1.1	2,232	-0.05%
2022/07/25	0	0.00	80	26.77	26.70	-80	2,228	-3.59%
2022/07/22	2	26.80	1.2	26.88	26.85	0.8	2,230	0.04%
2022/07/21	0	26.55	0	0.00	26.45	0	2,235	0.00%
2022/07/20	0	0.00	23	26.57	26.35	-23	2,232	-1.03%
2022/07/19	1	26.30	172.2	26.05	26.35	-171.2	2,237	-7.65%	大賣/鉅額交易
2022/07/18	0	0.00	61	25.85	25.80	-61	2,234	-2.73%
2022/07/15	2	25.50	0	0.00	25.45	2	2,229	0.09%
2022/07/14	12	25.50	0	0.00	25.90	12	2,230	0.54%
2022/07/13	36	25.72	38	25.83	25.80	-2	2,232	-0.09%
2022/07/12	414	25.49	0	0.00	25.45	414	2,224	18.61%	大買/鉅額交易
2022/07/11	0	0.00	60	25.95	25.90	-60	2,211	-2.71%
2022/07/08	86	25.59	90	25.98	25.75	-4	2,211	-0.18%
2022/07/07	0	0.00	1	25.85	25.90	-1	2,197	-0.05%
2022/07/06	140	25.52	0	0.00	25.70	140	2,192	6.38%	大買/鉅額交易
2022/07/05	0	0.00	200	26.01	25.95	-200	2,181	-9.17%	大賣/鉅額交易
2022/07/04	63.1	25.19	0	0.00	25.35	63.1	2,161	2.92%
2022/07/01	141	25.19	1.1	25.67	25.20	139.9	2,163	6.46%	大買/鉅額交易
2022/06/30	0	0.00	1.2	25.70	26.05	-1.2	2,149	-0.05%
2022/06/29	2.3	26.70	1	26.50	26.55	1.3	2,118	0.06%
2022/06/28	8.4	27.34	0	0.00	27.15	8.4	2,088	0.40%
2022/06/27	0	0.00	50	29.90	29.95	-50	2,026	-2.47%
2022/06/24	2	29.60	98.1	29.88	29.75	-96.1	1,968	-4.88%
2022/06/23	8	29.61	24.2	29.85	29.65	-16.2	1,984	-0.82%
2022/06/22	1	29.80	0	0.00	29.55	1	1,991	0.05%
2022/06/21	1	30.25	201	30.22	29.95	-200	1,965	-10.17%	大賣/鉅額交易
2022/06/20	0	0.00	130	30.18	29.90	-130	1,925	-6.75%	大賣/鉅額交易
2022/06/17	0	0.00	1	29.95	30.30	-1	1,901	-0.05%
2022/06/16	0	0.00	1	30.40	30.00	-1	1,884	-0.05%
2022/06/15	0	29.80	0	0.00	30.05	0	1,870	0.00%
2022/06/13	1	29.60	0	0.00	29.55	1	1,862	0.05%
2022/06/10	0	30.15	0	0.00	30.15	0	1,860	0.00%
2022/06/07	0	30.00	1	29.95	29.95	-1	1,851	-0.05%
2022/06/06	0	30.08	3	29.98	30.00	-3	1,854	-0.16%
2022/06/02	2	30.05	0	0.00	30.00	2	1,886	0.11%
2022/06/01	1	30.00	4	30.04	30.00	-3	1,905	-0.16%
2022/05/31	0.1	30.01	0	0.00	30.00	0.1	1,889	0.00%
2022/05/30	3.1	29.80	17	30.08	30.05	-14	1,865	-0.75%
2022/05/27	1	29.50	0	0.00	29.55	1	1,831	0.05%
2022/05/26	0	0.00	2.1	29.78	29.65	-2.1	1,795	-0.12%
2022/05/25	12.1	29.50	1	29.40	29.40	11.1	1,775	0.63%
2022/05/24	4	29.84	4	30.11	29.95	0	1,731	0.00%
2022/05/23	0	30.15	0.2	30.05	30.10	-0.2	1,712	-0.01%
2022/05/19	1.1	29.50	0	0.00	29.60	1.1	1,700	0.07%
2022/05/18	1	30.25	0	0.00	30.40	1	1,637	0.06%
2022/05/13	1	30.75	0	30.75	30.85	1	1,594	0.06%
2022/05/12	3.3	30.90	1	30.40	30.40	2.3	1,621	0.14%
2022/05/11	2	31.78	1	31.85	31.85	1	1,591	0.06%
2022/05/10	1	33.05	0	0.00	32.50	1	1,614	0.06%
2022/05/09	0	0.00	20	32.60	32.75	-20	1,608	-1.24%
2022/05/05	1	33.60	0	0.00	33.60	1	1,617	0.06%
2022/05/04	11	33.78	0	0.00	33.65	11	1,622	0.68%
2022/05/03	2	34.10	3	34.46	33.70	-1	1,594	-0.06%
2022/04/28	11	33.40	0	0.00	33.50	11	1,476	0.74%
2022/04/25	2	34.40	4	34.43	34.25	-2	1,466	-0.14%
2022/04/22	2	34.95	0.1	34.95	34.95	1.9	1,466	0.13%
2022/04/21	0	0.00	1.1	34.70	34.65	-1.1	1,488	-0.07%
2022/04/20	0	34.75	1	34.55	34.45	-1	1,545	-0.06%
2022/04/19	0	0.00	5	34.60	34.50	-5	1,548	-0.32%
2022/04/18	1	34.35	0	0.00	34.40	1	1,559	0.06%
2022/04/15	0	0.00	2	34.60	34.65	-2	1,599	-0.13%
2022/04/14	0	0.00	2	34.58	34.65	-2	1,636	-0.12%
2022/04/12	0	0.00	1	34.05	34.15	-1	1,742	-0.06%
2022/04/11	1	34.05	1	34.10	34.10	0	1,781	0.00%
2022/04/08	0.1	34.60	0	0.00	34.50	0.1	1,793	0.00%
2022/04/07	1.1	34.72	0	0.00	34.60	1.1	1,808	0.06%
2022/04/06	1.1	34.67	0	0.00	34.90	1.1	1,813	0.06%
2022/04/01	4.2	34.56	0	0.00	34.60	4.2	1,846	0.23%
2022/03/31	0	0.00	1.1	35.00	35.00	-1.1	1,948	-0.06%
2022/03/29	0	34.70	0	0.00	34.45	0	2,173	0.00%
2022/03/25	10.2	34.60	0	0.00	34.50	10.2	2,155	0.47%
2022/03/18	0	34.85	0	0.00	34.50	0	2,377	0.00%
2022/03/17	0.1	34.75	0	0.00	34.70	0.1	2,371	0.00%
2022/03/16	1	34.35	1	34.70	34.35	0	2,376	0.00%
2022/03/14	0	0.00	0.1	34.40	34.45	-0.1	2,373	0.00%
2022/03/11	10	34.26	0	0.00	34.25	10	2,402	0.42%
2022/03/10	15	34.35	1.1	34.34	34.35	13.9	2,412	0.58%
2022/03/09	26.3	33.76	1.1	33.91	33.95	25.2	2,412	1.05%
2022/03/08	7.3	33.71	3	33.93	33.70	4.3	2,421	0.18%
2022/03/07	1	34.00	1	34.05	34.35	0	2,401	0.00%
2022/03/04	1	34.95	1	34.90	34.90	0	2,409	0.00%
2022/03/03	0	0.00	4	35.05	35.10	-4	2,501	-0.16%
2022/03/02	2	34.83	0	0.00	35.00	2	2,632	0.08%
2022/03/01	3.2	34.99	3	34.97	34.85	0.2	2,696	0.01%
2022/02/25	3	34.57	0	0.00	34.40	3	2,711	0.11%
2022/02/24	3.1	34.77	0	0.00	34.60	3.1	2,724	0.11%
2022/02/23	1	35.50	1	35.40	35.60	0	2,717	0.00%
2022/02/22	2.1	35.26	0	0.00	35.40	2.1	2,787	0.08%
2022/02/21	2	36.05	3	36.22	36.20	-1	2,895	-0.03%
2022/02/18	1.1	35.81	0	0.00	35.70	1.1	2,919	0.04%
2022/02/17	12	35.73	0	0.00	35.90	12	2,964	0.40%
2022/02/16	0.1	36.01	0	0.00	36.00	0.1	2,975	0.00%
2022/02/15	0.1	36.30	3	36.05	36.05	-2.9	2,979	-0.10%
2022/02/14	0	0.00	2	36.55	36.50	-2	2,998	-0.07%
2022/02/11	1	36.25	0.1	36.20	36.35	0.9	3,056	0.03%
2022/02/10	0	0.00	14	36.14	36.25	-14	3,084	-0.45%
2022/02/08	1	35.60	1	35.45	35.60	0	3,060	0.00%
2022/02/07	0	0.00	4	34.86	34.90	-4	3,067	-0.13%
2022/01/26	0.1	34.10	2	34.05	34.05	-1.9	3,071	-0.06%
2022/01/25	0	0.00	2	34.20	34.10	-2	3,117	-0.06%
2022/01/24	0	0.00	13	34.35	34.35	-13	3,167	-0.41%
2022/01/21	36	34.74	0.1	35.00	34.55	35.9	3,216	1.12%
2022/01/20	9.1	34.88	1.1	35.00	35.05	8	3,215	0.25%
2022/01/19	1.2	34.63	0	0.00	34.60	1.2	3,249	0.04%
2022/01/18	3.1	34.87	0	0.00	34.80	3.1	3,277	0.09%
2022/01/17	0.1	35.25	0	0.00	35.30	0.1	3,277	0.00%
2022/01/14	0	0.00	4	35.60	35.40	-4	3,305	-0.12%
2022/01/13	0	0.00	2	35.90	35.85	-2	3,297	-0.06%
2022/01/12	1	35.45	0	0.00	35.50	1	3,267	0.03%
2022/01/10	1	35.55	5.1	35.58	35.65	-4.1	3,310	-0.12%
2022/01/06	0	0.00	1	35.25	35.00	-1	3,322	-0.03%
2022/01/05	3.1	34.80	3	34.60	34.65	0.1	3,317	0.00%
2022/01/04	26	34.81	1	35.00	35.05	25	3,280	0.76%
2022/01/03	5	35.05	1	35.05	35.05	4	3,268	0.12%
2021/12/30	0	0.00	2	35.55	35.30	-2	3,292	-0.06%
2021/12/29	2	35.28	4.2	35.57	35.50	-2.2	3,355	-0.07%
2021/12/28	6	35.13	0	0.00	35.20	6	3,391	0.18%
2021/12/27	5	35.97	9.6	36.10	35.60	-4.6	3,425	-0.13%
2021/12/24	7	36.01	13	35.81	35.90	-6	3,417	-0.18%
2021/12/23	0	0.00	6	35.02	35.05	-6	3,392	-0.18%
2021/12/22	0	0.00	6.1	34.28	34.35	-6.1	3,483	-0.18%
2021/12/21	1	33.90	1.1	33.95	34.10	-0.1	4,172	0.00%
2021/12/20	2	33.85	1	34.10	33.70	1	4,690	0.02%
2021/12/16	4.2	33.79	0	0.00	33.70	4.2	4,925	0.09%
2021/12/15	0	0.00	22	33.97	33.95	-22	4,956	-0.44%
2021/12/14	25.1	34.36	31	34.68	34.00	-5.9	4,980	-0.12%
2021/12/13	1	33.65	0	0.00	33.60	1	4,850	0.02%
2021/12/10	3	33.88	0	0.00	33.90	3	4,864	0.06%
2021/12/09	0.1	34.10	0	0.00	34.00	0.1	4,854	0.00%
2021/12/08	3	33.90	1.4	33.95	33.95	1.6	4,861	0.03%
2021/12/07	1	33.65	2	33.58	33.80	-1	4,883	-0.02%
2021/12/06	1	33.60	2	33.70	33.70	-1	4,864	-0.02%
2021/12/03	1	33.80	0	0.00	33.85	1	4,886	0.02%
2021/12/02	2	33.88	0	0.00	33.80	2	4,893	0.04%
2021/12/01	2	34.00	0	0.00	34.05	2	4,897	0.04%
2021/11/30	3	34.05	3	34.08	34.00	0	4,899	0.00%
2021/11/29	15	33.78	34	33.81	34.10	-19	4,919	-0.39%
2021/11/26	16	34.37	5	34.37	34.50	11	4,875	0.23%
2021/11/25	5	35.46	4	35.81	35.70	1	4,805	0.02%
2021/11/24	11	35.11	12	35.22	35.50	-1	4,774	-0.02%
2021/11/22	1	35.45	0	35.60	35.35	1	4,777	0.02%
2021/11/19	7	35.64	5	35.88	35.50	2	4,784	0.04%
2021/11/18	22	35.96	15	36.06	36.05	7	4,768	0.15%
2021/11/17	1	35.30	0	0.00	35.40	1	4,669	0.02%
2021/11/16	5	35.25	1.4	35.18	35.40	3.6	4,659	0.08%
2021/11/12	1	34.50	0	0.00	34.50	1	4,711	0.02%
2021/11/11	2	34.60	3	34.67	34.50	-1	4,748	-0.02%
2021/11/10	6	34.79	2.1	35.41	34.75	3.9	4,828	0.08%
2021/11/09	2.1	34.89	22	34.97	35.00	-19.9	4,749	-0.42%
2021/11/08	8	35.18	18.4	34.92	35.15	-10.4	4,727	-0.22%
2021/11/04	4	34.53	0.1	34.70	34.35	4	4,717	0.08%
2021/11/03	4	34.43	6	34.41	34.65	-2	4,720	-0.04%
2021/11/02	7.1	34.51	8.1	34.38	34.30	-0.9	4,727	-0.02%
2021/11/01	4	34.26	0	0.00	34.20	4	4,711	0.08%
2021/10/29	1	34.00	0	0.00	34.00	1	4,713	0.02%
2021/10/27	0.1	33.20	0	0.00	33.05	0.1	4,763	0.00%
2021/10/26	9	33.38	6	33.33	33.35	3	4,746	0.06%
2021/10/25	4	33.66	4	33.71	33.60	0	4,738	0.00%
2021/10/22	0.1	33.89	9	33.70	33.60	-8.9	4,771	-0.19%
2021/10/21	2	34.30	2	34.28	34.10	0	4,770	0.00%
2021/10/20	2	34.23	5	33.93	33.95	-3	4,901	-0.06%
2021/10/19	1	34.35	1	34.30	34.30	0	4,939	0.00%
2021/10/18	5	34.60	5	34.55	34.40	0	5,010	0.00%
2021/10/15	32.3	33.83	1	34.20	33.90	31.3	5,076	0.62%
2021/10/14	3	34.00	6.1	33.75	33.95	-3.1	5,072	-0.06%
2021/10/13	1.2	33.39	1	33.65	33.10	0.2	5,046	0.00%
2021/10/12	4	33.49	4.1	33.28	33.30	-0.1	5,039	0.00%
2021/10/08	2.2	33.89	2	34.08	33.55	0.2	5,047	0.00%
2021/10/07	7	33.91	8	33.83	34.00	-1	5,101	-0.02%
2021/10/06	8.2	33.33	7	33.47	33.20	1.2	5,136	0.02%
2021/10/05	6	33.68	9	33.73	33.90	-3	5,163	-0.06%
2021/10/04	25	33.78	45	34.16	33.75	-20	5,229	-0.38%
2021/10/01	15.1	34.81	3	34.75	34.40	12.1	5,334	0.23%
2021/09/30	30	36.06	2	36.35	35.65	28	5,582	0.50%
2021/09/29	13.1	36.14	1	35.70	35.70	12.1	5,656	0.21%
2021/09/28	57.7	37.88	55	37.50	37.20	2.7	5,623	0.05%
2021/09/27	57	35.95	65.3	36.50	37.50	-8.3	5,127	-0.16%
2021/09/24	8	34.81	7.1	35.49	34.10	0.9	5,231	0.02%
2021/09/23	1	33.85	0	0.00	34.10	1	5,482	0.02%
2021/09/22	7.2	34.12	0	0.00	33.80	7.2	5,512	0.13%
2021/09/17	1.2	34.58	0	0.00	34.30	1.2	5,554	0.02%
2021/09/16	1	34.95	0	0.00	34.90	1	5,568	0.02%
2021/09/15	1	35.35	0	0.00	35.15	1	5,599	0.02%
2021/09/14	1	35.75	8	35.74	35.70	-7	5,717	-0.12%
2021/09/13	26	35.82	0	0.00	35.75	26	6,089	0.43%
2021/09/10	1.1	35.22	0	0.00	35.20	1.1	6,292	0.02%
2021/09/09	1	35.05	2	35.53	35.70	-1	6,319	-0.02%
2021/09/08	2	35.10	0	35.40	35.10	2	6,382	0.03%
2021/09/06	6	35.59	0	0.00	35.50	6	6,471	0.09%
2021/09/03	1.2	36.21	0	0.00	35.90	1.2	6,703	0.02%
2021/09/02	0	0.00	4	36.00	36.10	-4	6,818	-0.06%
2021/09/01	26	36.10	1	36.50	36.05	25	6,932	0.36%
2021/08/31	0.1	36.00	0	0.00	36.00	0.1	7,220	0.00%
2021/08/30	3	36.58	0	0.00	36.45	3	8,170	0.04%
2021/08/27	1	37.05	7.2	37.16	37.15	-6.2	8,507	-0.07%
2021/08/26	1.1	36.70	0	0.00	36.65	1.1	9,338	0.01%
2021/08/25	1	36.55	1.1	36.38	36.45	-0.1	9,548	0.00%
2021/08/24	2.1	35.96	1	36.05	36.00	1.1	9,557	0.01%
2021/08/23	1	36.45	1	36.65	36.65	0	9,552	0.00%
2021/08/20	2	35.75	3	35.77	36.05	-1	9,568	-0.01%
2021/08/19	3	36.32	5	36.80	35.80	-2	9,595	-0.02%
2021/08/18	3	36.31	2.1	36.38	36.75	0.9	9,597	0.01%
2021/08/17	2.1	37.79	3.1	37.69	36.85	-1	9,597	-0.01%
2021/08/16	3	40.09	4	39.84	39.65	-1	9,655	-0.01%
2021/08/13	1.1	41.01	33	40.95	40.90	-32	9,619	-0.33%
2021/08/12	4.1	41.25	1	42.05	41.15	3.1	9,653	0.03%
2021/08/11	6	41.08	2	41.20	41.15	4	9,717	0.04%
2021/08/10	5.2	41.89	1	41.85	41.85	4.2	9,801	0.04%
2021/08/09	0.1	42.10	1.1	42.64	42.40	-1	9,916	-0.01%
2021/08/06	0.2	42.00	1.1	42.20	42.05	-0.9	10,006	-0.01%
2021/08/05	1	41.65	1.1	41.95	42.05	-0.1	10,134	0.00%
2021/08/04	1	42.00	1.3	42.15	42.20	-0.3	10,387	0.00%
2021/08/03	2.1	41.45	0	0.00	41.80	2.1	10,891	0.02%
2021/08/02	7.3	41.33	10	41.54	42.00	-2.7	11,135	-0.02%
2021/07/30	1	42.10	10	42.27	42.15	-9	11,123	-0.08%
2021/07/29	4	42.14	2.3	42.19	42.20	1.7	11,148	0.02%
2021/07/28	8	41.41	26.1	41.71	41.70	-18.1	11,200	-0.16%
2021/07/27	10	41.66	24	41.74	41.75	-14	11,276	-0.12%
2021/07/26	22.3	41.85	2	42.18	41.35	20.3	11,320	0.18%
2021/07/23	22	42.87	9.8	43.41	43.80	12.2	11,234	0.11%
2021/07/22	14.2	42.03	1	42.10	42.10	13.2	11,252	0.12%
2021/07/21	13.1	42.57	10	42.87	42.65	3.1	11,280	0.03%
2021/07/20	6	43.83	1	44.00	43.40	5	11,329	0.04%
2021/07/19	5	44.36	2	44.70	44.60	3	11,489	0.03%
2021/07/15	4.1	44.85	6	45.09	45.10	-1.9	11,904	-0.02%
2021/07/14	6	43.78	3	44.71	44.35	3	12,012	0.02%
2021/07/13	9	44.66	3	45.12	44.20	6	12,155	0.05%
2021/07/12	9	45.52	2	45.03	44.95	7	12,200	0.06%
2021/07/09	4	46.11	10	46.04	45.95	-6	12,244	-0.05%
2021/07/08	40	46.94	6	46.93	46.80	34	12,352	0.28%
2021/07/07	40	48.86	37.2	48.48	48.00	2.8	12,719	0.02%
2021/07/06	47	48.72	13	48.90	48.05	34	12,729	0.27%
2021/07/05	18	47.52	5.3	48.34	48.35	12.7	12,634	0.10%
2021/07/02	5.1	48.66	7	48.21	48.25	-2	12,625	-0.02%
2021/07/01	48	49.11	60	49.59	47.70	-12	12,600	-0.10%
2021/06/30	25	47.20	57	47.57	48.50	-32	12,196	-0.26%
2021/06/29	9	45.59	3	45.75	45.60	6	11,816	0.05%
2021/06/28	4	44.58	6.5	45.36	46.00	-2.5	11,840	-0.02%
2021/06/25	17	45.18	0	0.00	44.90	17	11,931	0.14%
2021/06/24	3.1	44.98	6.9	45.36	45.40	-3.8	12,036	-0.03%
2021/06/23	7	44.85	11	44.70	44.80	-4	12,046	-0.03%
2021/06/22	30	46.03	18	46.83	45.25	12	12,006	0.10%
2021/06/21	25	45.01	88	45.16	45.80	-63	11,681	-0.54%
2021/06/18	4	44.03	1	44.20	44.30	3	11,495	0.03%
2021/06/17	53.1	44.13	54	44.82	44.05	-0.9	11,500	-0.01%
2021/06/16	2	43.85	1	44.25	43.85	1	11,569	0.01%
2021/06/15	15	43.85	7	44.33	44.00	8	11,547	0.07%
2021/06/11	23	45.44	39	46.34	44.50	-16	11,486	-0.14%
2021/06/09	15	45.65	3	45.20	45.10	12	11,135	0.11%
2021/06/08	27	47.39	2	48.18	46.90	25	11,004	0.23%
2021/06/07	50	48.52	86.1	48.38	49.00	-36.1	10,711	-0.34%
2021/06/04	42.3	46.98	53	45.99	45.65	-10.8	9,730	-0.11%
2021/06/03	53	46.85	35	48.09	46.40	18	9,410	0.19%
2021/06/02	12	42.57	60	44.02	44.75	-48	8,596	-0.56%
2021/06/01	5	41.10	5	41.40	41.70	0	8,410	0.00%
2021/05/31	1	41.45	0	0.00	41.30	1	8,428	0.01%
2021/05/28	33	41.11	0	0.00	41.20	33	8,435	0.39%
2021/05/27	12	41.00	15	41.65	40.90	-3	8,495	-0.04%
2021/05/26	8	41.08	37	41.18	41.60	-29	8,506	-0.34%
2021/05/25	65	42.03	10	42.21	41.70	55	8,495	0.65%
2021/05/24	15	42.70	31	42.25	42.35	-16	8,454	-0.19%
2021/05/21	2	40.70	14	41.12	41.30	-12	8,413	-0.14%
2021/05/20	21	39.68	16	39.92	39.95	5	8,382	0.06%
2021/05/19	27	40.23	1	40.00	40.35	26	8,352	0.31%
2021/05/18	5	39.62	22	38.82	40.00	-17	8,294	-0.20%
2021/05/17	15	37.42	16	37.77	37.50	-1	8,225	-0.01%
2021/05/14	61.2	39.35	67	39.99	39.30	-5.8	8,098	-0.07%
2021/05/13	53.1	40.70	71	40.60	40.55	-17.9	7,981	-0.22%
2021/05/12	33.2	43.14	41	43.01	40.80	-7.8	7,825	-0.10%
2021/05/11	127	46.16	73.4	47.14	44.85	53.6	7,543	0.71%	大買/
2021/05/10	11.4	45.48	28	45.48	46.30	-16.6	7,010	-0.24%
2021/05/07	0	0.00	3.3	42.64	43.20	-3.3	6,735	-0.05%
2021/05/06	19	42.79	5	43.90	42.90	14	6,739	0.21%
2021/05/05	5	43.40	7	43.66	42.80	-2	6,710	-0.03%
2021/05/04	21	42.93	24	42.16	42.35	-3	6,679	-0.04%
2021/05/03	19	44.00	16	44.65	44.45	3	6,594	0.05%
2021/04/29	7	44.00	7	44.56	44.60	0	6,583	0.00%
2021/04/28	10	45.15	4	45.43	44.90	6	6,554	0.09%
2021/04/27	13	44.61	17	45.40	45.80	-4	6,573	-0.06%
2021/04/26	19.1	45.04	38	45.13	45.20	-18.9	6,491	-0.29%
2021/04/23	5	43.30	38	43.68	44.10	-33	6,353	-0.52%
2021/04/22	51	43.36	27.5	44.09	42.65	23.5	6,216	0.38%
2021/04/21	12	43.83	34	44.08	43.90	-22	6,020	-0.37%
2021/04/20	15	42.30	19.4	42.86	42.90	-4.4	5,845	-0.07%
2021/04/19	18	42.33	113.7	42.54	43.00	-95.7	5,793	-1.65%	大賣/
2021/04/16	21.2	40.59	24	41.10	41.55	-2.8	5,623	-0.05%
2021/04/15	13	41.25	1.3	40.95	40.80	11.7	5,565	0.21%
2021/04/14	11.8	40.90	28	40.37	40.75	-16.2	5,534	-0.29%
2021/04/13	33	42.70	19	43.13	41.80	14	5,423	0.26%
2021/04/12	41	39.53	41.1	39.38	40.45	-0.1	4,935	0.00%
2021/04/09	19	37.26	0	0.00	37.00	19	4,665	0.41%
2021/04/08	8	37.37	5	37.74	38.00	3	4,657	0.06%
2021/04/07	29	37.51	1	36.85	37.00	28	4,750	0.59%
2021/04/06	6	37.18	11	36.75	37.40	-5	5,023	-0.10%
2021/04/01	14	34.66	21	35.10	35.40	-7	5,095	-0.14%
2021/03/31	1	34.75	1.1	34.78	34.90	-0.1	4,996	0.00%
2021/03/30	0.3	34.95	39.2	34.86	35.00	-38.9	4,935	-0.79%
2021/03/29	11	34.20	14.2	34.52	34.05	-3.2	4,784	-0.07%
2021/03/26	2	33.48	6	33.44	33.60	-4	4,838	-0.08%
2021/03/25	4	33.33	7	33.60	33.35	-3	4,869	-0.06%
2021/03/24	5	33.00	3	32.90	33.00	2	4,804	0.04%
2021/03/23	23	32.75	1	33.00	32.70	22	4,820	0.46%
2021/03/22	0.2	32.70	22	32.64	33.00	-21.8	5,030	-0.43%
2021/03/19	44	32.51	13.1	32.89	32.65	30.9	5,060	0.61%
2021/03/18	10	32.10	1	32.15	32.05	9	4,953	0.18%
2021/03/17	0	0.00	1.2	32.16	32.15	-1.2	4,948	-0.02%
2021/03/15	0	32.45	0	0.00	32.15	0	5,051	0.00%
2021/03/12	1	32.30	0	0.00	32.30	1	5,083	0.02%
2021/03/11	2	32.45	23	32.55	32.40	-21	5,137	-0.41%
2021/03/10	1	32.05	0	0.00	32.30	1	5,138	0.02%
2021/03/09	0	0.00	4	32.41	32.40	-4	5,155	-0.08%
2021/03/08	0	0.00	1	32.10	32.10	-1	5,171	-0.02%
2021/03/05	1	32.15	0.1	31.90	31.80	0.9	5,165	0.02%
2021/03/04	8	31.90	0	0.00	31.95	8	5,211	0.15%
2021/03/03	3	31.63	13	31.85	31.85	-10	5,198	-0.19%
2021/03/02	2	31.55	26	31.77	31.20	-24	5,189	-0.46%
2021/02/26	0	0.00	3	31.68	31.35	-3	5,152	-0.06%
2021/02/24	5	31.35	10	31.50	31.50	-5	5,173	-0.10%
2021/02/23	0	0.00	21	31.57	31.65	-21	5,162	-0.41%
2021/02/22	5	31.17	0	0.00	31.10	5	5,150	0.10%
2021/02/19	5	30.59	6	30.90	30.90	-1	5,168	-0.02%
2021/02/18	8.1	30.59	0	0.00	30.65	8.1	5,340	0.15%
2021/02/17	9	30.09	6	30.30	30.20	3	5,365	0.06%
2021/02/04	5	29.20	0	0.00	29.30	5	5,813	0.09%
2021/02/02	1	28.90	0	0.00	29.30	1	5,993	0.02%
2021/02/01	0	0.00	2	28.95	28.90	-2	6,029	-0.03%
2021/01/29	0	0.00	37	29.15	28.70	-37	6,066	-0.61%
2021/01/28	1	29.20	0	0.00	29.20	1	6,138	0.02%
2021/01/26	1	29.90	8	29.87	29.90	-7	6,185	-0.11%
2021/01/25	9	30.03	0	0.00	30.15	9	6,210	0.14%
2021/01/22	5.1	29.62	10	29.54	29.60	-4.9	6,234	-0.08%
2021/01/21	1	29.75	115	29.77	29.90	-114	6,209	-1.84%	大賣/鉅額交易
2021/01/20	24	29.91	2	29.88	29.85	22	6,286	0.35%
2021/01/19	3	31.10	0	0.00	30.85	3	6,495	0.05%
2021/01/18	1	31.10	0	0.00	31.10	1	6,550	0.02%
2021/01/15	6	31.70	10	31.60	31.40	-4	6,564	-0.06%
2021/01/14	8	32.08	31	32.25	32.05	-23	6,677	-0.34%
2021/01/13	2	32.45	0	0.00	32.30	2	6,713	0.03%
2021/01/12	14	32.56	0	0.00	32.25	14	6,781	0.21%
2021/01/11	19	33.07	10	33.50	33.00	9	6,760	0.13%
2021/01/08	16	33.33	0	0.00	33.30	16	6,787	0.24%
2021/01/07	2	33.68	20	33.91	33.55	-18	6,802	-0.26%
2021/01/06	10	33.61	5	33.20	33.20	5	6,891	0.07%
2021/01/05	39	33.74	0	0.00	33.75	39	7,035	0.55%
2021/01/04	5	34.00	17	34.23	34.20	-12	7,184	-0.17%
2020/12/31	20	34.15	10.8	34.12	34.00	9.2	7,154	0.13%
2020/12/30	5	33.87	59	34.19	34.15	-54	7,118	-0.76%
2020/12/29	30	34.10	11	34.98	33.55	19	7,018	0.27%
2020/12/28	7	33.16	40	32.96	33.45	-33	6,617	-0.50%
2020/12/25	20	32.00	0	0.00	31.85	20	6,421	0.31%
2020/12/24	1	32.10	3	32.07	31.95	-2	6,566	-0.03%
2020/12/23	1	32.00	1	31.95	32.00	0	6,696	0.00%
2020/12/22	20	32.25	10	32.60	32.10	10	6,864	0.15%
2020/12/21	22	31.86	36	31.79	31.95	-14	6,824	-0.21%
2020/12/18	6	31.40	0	0.00	31.35	6	6,858	0.09%
2020/12/17	9	31.36	0	0.00	31.35	9	6,965	0.13%
2020/12/16	54	31.69	35	32.06	31.75	19	7,030	0.27%
2020/12/15	67	31.33	10	31.52	31.25	57	7,052	0.81%
2020/12/14	4	30.65	0	0.00	30.85	4	7,238	0.06%
2020/12/11	10	30.59	0	0.00	30.60	10	7,585	0.13%
2020/12/10	21	30.94	6	31.61	30.85	15	7,732	0.19%
2020/12/09	8	30.98	22	30.94	30.90	-14	7,836	-0.18%
2020/12/08	5	31.10	15	31.27	31.20	-10	7,910	-0.13%
2020/12/07	9	30.86	1	30.90	30.80	8	8,044	0.10%
2020/12/04	4	31.43	0	0.00	31.40	4	8,135	0.05%
2020/12/03	6	31.56	0	0.00	31.55	6	8,318	0.07%
2020/12/02	8	31.72	0	0.00	31.65	8	8,383	0.10%
2020/11/30	0	0.00	9	32.44	31.80	-9	8,550	-0.11%
2020/11/27	1	31.80	3.8	31.96	32.00	-2.8	8,664	-0.03%
2020/11/26	5	32.00	15	32.08	31.95	-10	8,892	-0.11%
2020/11/25	4	31.78	2	31.98	31.75	2	9,325	0.02%
2020/11/24	3	31.90	2	31.98	31.90	1	9,455	0.01%
2020/11/23	5	31.78	0.6	32.04	31.80	4.4	9,522	0.05%
2020/11/20	1	31.95	2	32.00	32.00	-1	9,527	-0.01%
2020/11/19	1	31.80	1	31.75	31.70	0	9,608	0.00%
2020/11/18	6	31.72	4	31.98	31.95	2	9,607	0.02%
2020/11/17	10	31.88	3	32.18	32.00	7	9,652	0.07%
2020/11/16	4	32.61	0	0.00	32.65	4	9,663	0.04%
2020/11/13	35	33.23	76	34.17	32.60	-41	9,815	-0.42%
2020/11/12	4	32.60	0	0.00	32.60	4	9,419	0.04%
2020/11/11	0	0.00	6	32.98	33.10	-6	9,481	-0.06%
2020/11/10	4	32.53	1	32.40	32.45	3	9,584	0.03%
2020/11/09	0	33.00	1	33.20	33.25	-1	9,613	-0.01%
2020/11/05	8	33.11	3	32.60	32.60	5	10,067	0.05%
2020/11/04	0	0.00	3	33.15	33.25	-3	10,031	-0.03%
2020/11/03	3	33.12	0	0.00	33.15	3	10,121	0.03%
2020/11/02	5	33.39	2	34.35	33.15	3	10,118	0.03%
2020/10/30	1	33.80	0	0.00	33.95	1	10,102	0.01%
2020/10/29	1	34.10	1	34.30	34.30	0	10,056	0.00%
2020/10/28	5	34.75	0	0.00	34.75	5	10,041	0.05%
2020/10/27	6	35.10	24	34.65	35.35	-18	9,929	-0.18%
2020/10/26	12	33.60	4	33.70	33.55	8	9,628	0.08%
2020/10/22	1	33.85	41	33.96	33.85	-40	9,557	-0.42%
2020/10/21	1	33.75	0	0.00	33.75	1	9,440	0.01%
2020/10/20	0	0.00	10	33.41	33.60	-10	9,399	-0.11%
2020/10/19	10	32.55	0	0.00	32.50	10	9,368	0.11%
2020/10/16	12	32.96	10	33.00	32.80	2	9,357	0.02%
2020/10/15	8	33.45	5	33.20	33.20	3	9,340	0.03%
2020/10/14	20	33.72	7	33.61	33.20	13	9,348	0.14%
2020/10/13	10	34.41	66	34.40	34.50	-56	9,174	-0.61%
2020/10/12	7	33.18	112.1	32.87	33.50	-105.1	8,973	-1.17%	大賣/鉅額交易
2020/10/08	2	31.93	0	0.00	31.75	2	8,852	0.02%
2020/10/07	2	32.45	2	32.45	32.25	0	8,838	0.00%
2020/10/06	16	32.48	8	32.41	32.50	8	8,827	0.09%
2020/10/05	2	31.85	24	31.86	32.10	-22	8,814	-0.25%
2020/09/30	8	32.01	0	0.00	31.55	8	8,814	0.09%
2020/09/29	4	32.09	3	32.35	32.55	1	8,758	0.01%
2020/09/28	2	31.40	2.2	31.50	31.80	-0.2	8,634	0.00%
2020/09/25	17	31.09	24	31.46	31.60	-7	8,596	-0.08%
2020/09/24	33	31.21	12	31.02	30.45	21	8,511	0.25%
2020/09/23	7	31.96	2	32.30	31.15	5	8,369	0.06%
2020/09/22	7	32.24	26	32.56	31.90	-19	8,273	-0.23%
2020/09/21	103	32.95	1	32.70	33.10	102	8,144	1.25%	大買/鉅額交易
2020/09/18	16	32.25	17	32.69	32.90	-1	8,049	-0.01%
2020/09/17	26	30.94	21	31.42	31.75	5	7,804	0.06%
2020/09/16	12	30.00	61.7	31.06	31.55	-49.7	7,580	-0.66%
2020/09/15	6	29.13	15	29.70	30.00	-9	7,301	-0.12%
2020/09/14	51	29.14	31	29.47	29.00	20	7,211	0.28%
2020/09/11	16	28.81	7	29.33	28.50	9	7,118	0.13%
2020/09/10	6	29.08	1	29.15	29.00	5	7,058	0.07%
2020/09/09	7	29.00	36	29.61	29.65	-29	6,999	-0.41%
2020/09/08	6	29.01	23	28.93	29.15	-17	6,915	-0.25%
2020/09/07	6	28.22	3	28.10	27.90	3	6,728	0.04%
2020/09/04	7	27.83	4	27.93	27.80	3	6,666	0.05%
2020/09/03	10	28.02	22	28.25	28.70	-12	6,678	-0.18%
2020/09/02	31	28.67	2	28.90	28.45	29	6,571	0.44%
2020/09/01	27	30.21	11	30.49	29.50	16	6,390	0.25%
2020/08/31	29	28.95	53	29.30	30.30	-24	6,145	-0.39%
2020/08/28	16	27.61	40	27.33	27.55	-24	5,720	-0.42%
2020/08/27	18	26.60	45	26.35	26.30	-27	5,580	-0.48%
2020/08/26	37	27.10	15	27.38	27.10	22	5,487	0.40%
2020/08/25	52	27.71	15	28.05	27.30	37	5,429	0.68%
2020/08/24	1	27.00	0	0.00	27.00	1	5,386	0.02%
2020/08/21	30	27.38	4	27.35	27.30	26	5,399	0.48%
2020/08/20	18	27.01	3.6	27.29	27.50	14.4	5,342	0.27%
2020/08/19	6	27.51	74.2	27.50	28.00	-68.2	5,215	-1.31%
2020/08/18	5	26.85	18.4	26.44	26.45	-13.4	5,110	-0.26%
2020/08/17	5	26.05	28.2	26.47	26.50	-23.2	5,168	-0.45%
2020/08/14	64	26.08	57.2	26.34	26.35	6.8	5,275	0.13%
2020/08/13	40	25.49	45	26.03	25.55	-5	5,249	-0.10%
2020/08/12	41	25.77	20	25.84	25.40	21	5,257	0.40%
2020/08/11	58	24.83	44	24.63	25.15	14	5,099	0.27%
2020/08/10	18	23.95	0	0.00	23.90	18	4,954	0.36%
2020/08/07	3	24.00	20	23.98	24.15	-17	4,961	-0.34%
2020/08/06	2	23.45	0	0.00	23.55	2	4,927	0.04%
2020/08/04	2	23.15	0	0.00	23.15	2	5,119	0.04%
2020/08/03	10	23.00	11	23.19	23.20	-1	5,110	-0.02%
2020/07/31	5	23.10	1	23.20	23.20	4	5,088	0.08%
2020/07/30	1	23.25	4	23.35	23.25	-3	5,088	-0.06%
2020/07/28	5	23.02	0	0.00	23.10	5	5,093	0.10%
2020/07/27	0.6	23.60	0	0.00	23.60	0.6	5,082	0.01%
2020/07/24	0	0.00	0.9	23.55	23.60	-0.9	5,059	-0.02%
2020/07/21	0	0.00	1	23.90	23.90	-1	4,952	-0.02%
2020/07/20	0	0.00	1	23.90	23.95	-1	4,914	-0.02%
2020/07/17	1	23.70	1	23.60	23.55	0	4,850	0.00%
2020/07/16	1	23.70	3	23.93	23.85	-2	4,858	-0.04%
2020/07/15	5	23.85	27	23.75	23.80	-22	4,837	-0.45%
2020/07/14	15	23.22	0	0.00	23.25	15	4,784	0.31%
2020/07/13	2	23.20	53	23.80	23.70	-51	4,766	-1.07%
2020/07/10	4	23.18	16	23.48	23.35	-12	4,775	-0.25%
2020/07/09	10	23.05	5	23.35	23.05	5	4,699	0.11%
2020/07/08	0	0.00	9.4	23.29	23.20	-9.4	4,670	-0.20%
2020/07/07	2	23.05	2	23.05	22.95	0	4,674	0.00%
2020/07/06	4	22.85	11	23.10	23.00	-7	4,713	-0.15%
2020/07/03	15	23.87	1	23.90	23.95	14	4,653	0.30%
2020/07/02	0	0.00	16	23.86	23.85	-16	4,572	-0.35%
2020/07/01	0	0.00	10	23.64	23.65	-10	4,583	-0.22%
2020/06/30	3	23.30	4	23.40	23.30	-1	4,558	-0.02%
2020/06/29	6	23.23	0	0.00	23.15	6	4,584	0.13%
2020/06/24	1	23.45	0	0.00	23.50	1	4,588	0.02%
2020/06/23	4	23.66	0	0.00	23.55	4	4,655	0.09%
2020/06/22	3	23.68	6	23.95	23.70	-3	4,710	-0.06%
2020/06/19	6	24.16	11	24.10	23.65	-5	4,700	-0.11%
2020/06/18	7	24.06	14	24.10	24.00	-7	4,723	-0.15%
2020/06/17	1	23.70	1	23.95	23.75	0	4,736	0.00%
2020/06/16	1	23.05	25	23.65	23.85	-24	4,805	-0.50%
2020/06/15	24	23.06	26.4	23.12	22.90	-2.4	4,918	-0.05%
2020/06/12	3	22.27	30	22.35	22.70	-27	4,931	-0.55%
2020/06/11	2	22.60	0	0.00	22.50	2	4,997	0.04%
2020/06/10	42	22.94	18	22.80	22.75	24	5,048	0.48%
2020/06/09	1	23.60	5	23.80	23.70	-4	5,193	-0.08%
2020/06/08	0	0.00	5	23.95	23.95	-5	5,294	-0.09%
2020/06/05	20	23.75	0	0.00	23.75	20	5,394	0.37%
2020/06/04	453	23.60	436	23.60	23.60	17	5,545	0.31%	大買/大賣/
2020/06/03	5	23.80	5	23.95	23.95	0	5,668	0.00%
2020/06/02	0	0.00	2	23.80	23.80	-2	5,700	-0.04%
2020/06/01	0	0.00	20	23.85	23.95	-20	5,810	-0.34%
2020/05/29	1.5	23.88	0	0.00	23.60	1.5	5,939	0.03%
2020/05/28	0	0.00	16	24.31	23.85	-16	6,106	-0.26%
2020/05/27	2	24.00	10	23.97	23.90	-8	6,201	-0.13%
2020/05/26	32	23.85	120	23.79	23.90	-88	6,571	-1.34%	大賣/
2020/05/25	47	23.60	0	0.00	23.45	47	7,089	0.66%
2020/05/22	13	24.33	1	24.10	24.05	12	7,214	0.17%
2020/05/21	30	23.99	50	24.28	24.30	-20	7,427	-0.27%
2020/05/20	32	24.07	17	23.88	23.55	15	7,367	0.20%
2020/05/19	92	23.58	11	23.60	23.60	81	7,336	1.10%
2020/05/18	41	22.48	49	22.89	23.10	-8	7,175	-0.11%
2020/05/15	9	21.63	5	22.02	22.20	4	7,007	0.06%
2020/05/14	39	21.87	0	0.00	21.50	39	6,955	0.56%
2020/05/13	23	22.05	0	21.90	21.90	23	6,894	0.33%
2020/05/12	10	22.40	59	22.03	22.40	-49	6,806	-0.72%
2020/05/08	0	0.00	1	21.10	21.05	-1	6,555	-0.02%
2020/05/06	0	0.00	1	21.10	20.90	-1	6,792	-0.01%
2020/05/05	3	20.92	0	0.00	20.95	3	6,789	0.04%
2020/05/04	8	20.83	2	20.85	20.80	6	6,791	0.09%
2020/04/30	7.2	21.05	0	0.00	21.20	7.2	6,772	0.11%
2020/04/29	0	0.00	3	21.10	21.05	-3	6,759	-0.04%
2020/04/28	2	20.70	5	20.88	21.00	-3	6,732	-0.04%
2020/04/27	10	20.57	116	20.65	20.70	-106	6,745	-1.57%	大賣/鉅額交易
2020/04/24	1	20.35	0	0.00	20.40	1	6,752	0.01%
2020/04/23	2	20.15	7	20.44	20.60	-5	6,759	-0.07%
2020/04/22	1	20.10	0	0.00	20.30	1	6,754	0.01%
2020/04/21	9	20.68	6	20.58	20.35	3	6,773	0.04%
2020/04/20	6	20.74	7	21.14	21.00	-1	6,744	-0.01%
2020/04/17	1	21.00	6	21.41	21.00	-5	6,723	-0.07%
2020/04/16	2	21.08	19	21.26	21.15	-17	6,759	-0.25%
2020/04/15	7	21.10	14.3	21.26	21.45	-7.3	6,723	-0.11%
2020/04/14	0	0.00	4	20.75	20.85	-4	6,657	-0.06%
2020/04/10	10	20.80	0	0.00	20.75	10	6,633	0.15%
2020/04/09	1	21.10	10	20.95	21.10	-9	6,605	-0.14%
2020/04/08	0	0.00	23	20.77	20.85	-23	6,563	-0.35%
2020/04/07	17	20.49	0	0.00	20.30	17	6,514	0.26%
2020/04/06	8	20.04	5	20.35	20.40	3	6,489	0.05%
2020/04/01	0	0.00	80	20.39	20.50	-80	6,454	-1.24%
2020/03/31	2	20.55	0	0.00	20.55	2	6,481	0.03%
2020/03/30	15	19.50	16	20.16	20.50	-1	6,439	-0.02%
2020/03/27	57	20.44	0	0.00	20.10	57	6,396	0.89%
2020/03/26	38	20.63	10	21.12	20.75	28	6,303	0.44%
2020/03/25	16	20.30	20.1	20.20	20.35	-4.1	6,194	-0.07%
2020/03/24	5	19.25	5	19.15	19.45	0	6,102	0.00%
2020/03/23	6	18.93	15	18.96	19.05	-9	6,000	-0.15%
2020/03/20	15	18.28	27	18.45	18.35	-12	5,913	-0.20%
2020/03/19	58	17.71	19	17.57	17.55	39	5,777	0.68%
2020/03/18	36	19.69	5	19.95	19.45	31	5,544	0.56%
2020/03/17	8	20.23	10	20.53	20.35	-2	5,438	-0.04%
2020/03/16	32	21.21	15	21.37	21.00	17	5,330	0.32%
2020/03/13	51	20.66	5	21.15	21.30	46	5,237	0.88%
2020/03/12	33	22.10	15	22.32	22.50	18	4,960	0.36%
2020/03/11	2	22.83	23	23.10	23.00	-21	4,821	-0.44%
2020/03/10	12	22.40	32	22.60	22.70	-20	4,707	-0.42%
2020/03/09	42	22.50	12	22.59	22.10	30	4,538	0.66%
2020/03/06	5	23.22	0	0.00	23.20	5	4,361	0.11%
2020/03/05	21	23.42	9	23.45	23.50	12	4,286	0.28%
2020/03/04	2	24.45	2	23.80	23.75	0	4,154	0.00%
2020/03/03	27	24.29	73.2	24.31	24.20	-46.2	4,018	-1.15%
2020/03/02	20	23.46	14	23.33	23.35	6	3,790	0.16%
2020/02/27	39.1	24.30	42	24.34	23.65	-2.9	3,649	-0.08%
2020/02/26	22	24.07	73	23.99	23.65	-51	3,278	-1.56%
2020/02/25	33	22.87	12	22.95	22.60	21	2,676	0.78%
2020/02/24	4	22.59	65	22.77	23.00	-61	2,438	-2.50%
2020/02/21	6	21.44	42	21.59	21.65	-36	2,096	-1.72%
2020/02/20	0	0.00	45	21.08	21.00	-45	1,950	-2.31%
2020/02/19	10	20.70	5	20.62	20.60	5	1,856	0.27%
2020/02/17	0	0.00	3	20.48	20.50	-3	1,955	-0.15%
2020/02/10	29	20.32	1	20.15	20.25	28	1,832	1.53%
2020/02/07	11	20.44	51	20.58	20.80	-40	1,732	-2.31%
2020/02/06	0	0.00	3	19.95	20.00	-3	1,578	-0.19%
2020/02/05	0	0.00	20	19.65	19.65	-20	1,561	-1.28%
2020/02/03	6	19.50	0	0.00	19.55	6	1,540	0.39%
2020/01/30	13	19.78	0	0.00	19.55	13	1,495	0.87%
2020/01/20	0	0.00	12	20.43	20.45	-12	1,464	-0.82%
2020/01/17	0	0.00	1	20.25	20.20	-1	1,426	-0.07%
2020/01/16	0	0.00	6.1	20.10	20.20	-6.1	1,404	-0.43%
2020/01/15	0	0.00	37	19.92	20.00	-37	1,378	-2.68%
2020/01/10	0	0.00	19	19.69	19.75	-19	1,356	-1.40%
2020/01/08	0	0.00	1	19.25	19.20	-1	1,306	-0.08%
2020/01/07	0	0.00	3	19.32	19.35	-3	1,304	-0.23%
2020/01/06	1	19.20	0	0.00	19.20	1	1,326	0.08%
2020/01/03	5	19.45	3	19.40	19.40	2	1,345	0.15%
2020/01/02	10	19.35	5	19.45	19.45	5	1,339	0.37%
2019/12/26	0	0.00	15	19.10	19.15	-15	1,248	-1.20%
2019/12/23	0	0.00	2.4	18.86	19.00	-2.4	1,200	-0.20%
2019/12/17	5	18.60	0	0.00	18.85	5	1,191	0.42%
2019/12/11	0	0.00	3	18.95	18.95	-3	1,150	-0.26%
2019/12/06	2	18.65	0	0.00	18.60	2	1,157	0.17%
2019/12/05	5	18.68	0.9	18.60	18.60	4.1	1,186	0.34%
2019/12/03	0	0.00	3	18.70	18.75	-3	1,166	-0.26%
2019/11/28	0	0.00	5	18.85	18.85	-5	1,153	-0.43%
2019/11/27	8	18.96	8.6	18.91	19.05	-0.6	1,131	-0.06%
2019/11/26	2	18.95	2	18.95	18.90	0	1,111	0.00%
2019/11/25	5	19.20	11	19.29	19.20	-6	1,088	-0.55%
2019/11/21	0	0.00	1	18.85	18.85	-1	1,052	-0.10%
2019/11/20	0	0.00	0	18.90	18.95	0	1,052	0.00%
2019/11/19	0	0.00	5	18.80	18.80	-5	1,053	-0.47%
2019/11/18	0	0.00	1	18.85	18.80	-1	1,052	-0.10%
2019/11/15	20	18.90	0	0.00	18.85	20	1,048	1.91%
2019/11/14	0	0.00	18	18.76	18.80	-18	997	-1.81%
2019/11/12	0	0.00	8	18.15	18.25	-8	934	-0.86%
2019/11/11	3	18.25	3.1	18.20	18.20	-0.1	940	-0.01%
2019/11/06	0	0.00	10	18.20	18.20	-10	940	-1.06%
2019/11/04	0	0.00	1	18.20	18.25	-1	953	-0.10%
2019/10/31	2	18.15	0	0.00	18.15	2	982	0.20%
2019/10/28	28	18.31	0	0.00	18.15	28	1,018	2.75%
2019/10/23	0	0.00	1	18.00	18.00	-1	1,033	-0.10%
2019/10/22	0	0.00	1	18.00	18.00	-1	1,038	-0.10%
2019/10/21	3	17.85	0	0.00	17.95	3	1,057	0.28%
2019/10/17	1	18.30	2	18.40	18.45	-1	1,013	-0.10%
2019/10/15	0	0.00	1	18.25	18.30	-1	1,008	-0.10%
2019/10/14	0	18.30	5	18.10	18.30	-5	1,030	-0.49%
2019/10/09	4	17.90	0	0.00	17.65	4	1,052	0.38%
2019/10/08	5	18.10	0	0.00	18.05	5	1,038	0.48%
2019/10/07	2	17.90	2	17.85	17.90	0	1,060	0.00%
2019/09/27	17	17.87	0	0.00	17.85	17	1,212	1.40%
2019/09/25	0	0.00	5	18.05	18.05	-5	1,266	-0.39%
2019/09/24	1	18.10	0	0.00	18.10	1	1,283	0.08%
2019/09/18	0	0.00	17	18.15	18.20	-17	1,358	-1.25%
2019/09/11	2	18.10	0	0.00	18.10	2	1,508	0.13%
2019/09/10	1	18.25	6	18.25	18.25	-5	1,516	-0.33%
2019/09/09	26	18.28	20	18.30	18.30	6	1,527	0.39%
2019/09/06	1	17.85	0	0.00	17.85	1	1,503	0.07%
2019/08/28	0	0.00	2.3	17.46	17.35	-2.3	1,526	-0.15%
2019/08/27	2	17.40	0	0.00	17.40	2	1,527	0.13%
2019/08/26	2	17.45	0	0.00	17.50	2	1,523	0.13%
2019/08/23	7	17.66	0	0.00	17.65	7	1,534	0.46%
2019/08/22	25	17.75	0	0.00	17.80	25	1,545	1.62%
2019/08/19	4	17.75	0	0.00	17.75	4	1,553	0.26%
2019/08/14	3	18.00	0	0.00	18.00	3	1,546	0.19%
2019/08/13	2	18.15	41.5	18.26	18.15	-39.5	1,554	-2.54%
2019/08/12	0.9	18.50	8	18.39	18.30	-7.1	1,557	-0.46%
2019/08/08	0	0.00	8	18.09	18.35	-8	1,564	-0.51%
2019/08/07	2	18.10	0	0.00	17.95	2	1,567	0.13%
2019/08/06	1	17.50	10	17.90	18.05	-9	1,586	-0.57%
2019/08/05	0	0.00	3	18.30	18.10	-3	1,574	-0.19%
2019/08/02	2	18.45	0	0.00	18.45	2	1,580	0.13%
2019/08/01	1	18.60	0	0.00	18.65	1	1,610	0.06%
2019/07/25	2	19.00	0	0.00	19.00	2	1,627	0.12%
2019/07/24	0	0.00	1	19.00	19.05	-1	1,641	-0.06%
2019/07/22	1	19.25	0	0.00	19.10	1	1,642	0.06%
2019/07/19	11	19.06	0	0.00	19.10	11	1,642	0.67%
2019/07/18	3	19.12	0	0.00	19.10	3	1,675	0.18%
2019/07/17	10	19.15	3	19.18	19.15	7	1,685	0.42%
2019/07/16	6	19.20	0.5	19.30	19.15	5.5	1,683	0.33%
2019/07/15	9	19.28	0	0.00	19.20	9	1,662	0.54%
2019/07/11	6	19.70	0	0.00	19.65	6	1,703	0.35%
2019/07/10	6	20.56	10	20.60	20.60	-4	1,691	-0.24%
2019/07/08	0	0.00	10	20.60	20.55	-10	1,682	-0.59%
2019/07/03	0	0.00	0.2	20.50	20.40	-0.2	1,897	-0.01%
2019/07/02	0	0.00	5	20.50	20.45	-5	1,956	-0.26%
2019/06/26	2	20.45	4	20.40	20.35	-2	1,979	-0.10%
2019/06/24	1	20.75	8	20.77	20.75	-7	1,970	-0.36%
2019/06/21	20	20.65	2	20.60	20.75	18	1,965	0.92%
2019/06/20	1	20.55	1.2	20.50	20.50	-0.2	1,945	-0.01%
2019/06/19	5.7	20.19	18	20.22	20.20	-12.3	1,950	-0.63%
2019/06/17	1	19.95	10	19.95	19.90	-9	1,948	-0.46%
2019/06/14	0	0.00	5	19.60	19.65	-5	1,941	-0.26%
2019/06/13	0	0.00	20	19.50	19.45	-20	1,941	-1.03%
2019/06/12	1	19.45	0	0.00	19.45	1	1,955	0.05%
2019/06/11	0	19.55	0	0.00	19.55	0	1,970	0.00%
2019/06/06	6	19.47	0	0.00	19.40	6	1,984	0.30%
2019/06/05	20	19.40	0	0.00	19.40	20	1,996	1.00%
2019/06/04	0	0.00	0.1	19.55	19.40	-0.1	2,009	0.00%
2019/05/31	3	19.45	0	0.00	19.40	3	2,038	0.15%
2019/05/29	0	0.00	4	19.35	19.30	-4	2,034	-0.20%
2019/05/28	1	19.40	0	0.00	19.30	1	2,030	0.05%
2019/05/27	5	19.30	0	0.00	19.40	5	2,028	0.25%
2019/05/24	1	19.35	0	0.00	19.35	1	2,043	0.05%
2019/05/23	1	19.30	0	19.40	19.25	1	2,056	0.05%
2019/05/21	12	19.17	0	0.00	19.30	12	2,100	0.57%
2019/05/20	1	19.35	0	0.00	19.35	1	2,120	0.05%
2019/05/17	10	19.25	0	0.00	19.25	10	2,159	0.46%
2019/05/16	0.5	19.65	0	0.00	19.30	0.5	2,223	0.02%
2019/05/15	10	19.35	0	0.00	19.25	10	2,257	0.44%
2019/05/14	7	19.00	12	19.21	19.30	-5	2,268	-0.22%
2019/05/13	0	0.00	2	19.25	19.20	-2	2,303	-0.09%
2019/05/09	9	19.76	23	19.70	19.50	-14	2,332	-0.60%
2019/05/08	21	19.67	0	0.00	19.80	21	2,303	0.91%
2019/05/06	0	0.00	20	19.63	19.70	-20	2,294	-0.87%
2019/05/03	2	19.95	0	0.00	19.95	2	2,269	0.09%
2019/05/02	0	0.00	2.5	19.94	20.00	-2.5	2,265	-0.11%
2019/04/30	600	19.73	0	0.00	19.75	600	2,259	26.55%	大買/鉅額交易
2019/04/26	100	19.85	0	0.00	19.85	100	2,246	4.45%
2019/04/23	13	19.83	0	0.00	19.80	13	2,221	0.59%
2019/04/22	5	19.95	0	0.00	19.95	5	2,212	0.23%
2019/04/19	3	19.95	0	0.00	19.90	3	2,210	0.14%
2019/04/18	18	20.07	0	0.00	19.85	18	2,209	0.81%
2019/04/17	7	20.23	5	20.40	20.40	2	2,166	0.09%
2019/04/12	108	20.74	0	0.00	20.55	108	2,121	5.09%	大買/鉅額交易
2019/04/11	0	21.10	0	0.00	21.00	0	2,074	0.00%
2019/04/10	25	21.29	43	21.24	21.35	-18	2,041	-0.88%
2019/04/09	8.1	20.80	0	0.00	20.80	8.1	1,892	0.43%
2019/04/08	10.3	20.89	26	21.01	21.20	-15.7	1,847	-0.85%
2019/04/02	0	0.00	1.4	21.00	20.55	-1.4	1,760	-0.08%
2019/04/01	0	0.00	13	20.54	20.50	-13	1,755	-0.74%
2019/03/29	1.2	20.25	9.1	20.53	20.50	-7.9	1,744	-0.45%
2019/03/28	5	20.23	5	20.20	20.20	0	1,771	0.00%
2019/03/27	6	20.65	0	0.00	20.50	6	1,782	0.34%
2019/03/26	1	20.60	0	0.00	20.55	1	1,776	0.06%
2019/03/25	34	20.67	0	0.00	20.55	34	1,788	1.90%
2019/03/22	10	20.75	13	20.83	20.90	-3	1,782	-0.17%
2019/03/18	5	20.30	0	0.00	20.30	5	1,697	0.29%
2019/03/13	0	0.00	4	20.26	20.30	-4	1,710	-0.23%
2019/03/12	5	20.34	1.1	20.30	20.25	3.9	1,722	0.23%
2019/03/11	3	20.05	0	0.00	20.30	3	1,735	0.17%
2019/03/08	10	20.10	0	0.00	20.15	10	1,767	0.57%
2019/03/06	720	20.30	702	20.30	20.40	18	1,814	0.99%	大買/大賣/
2019/03/05	505	20.20	502.1	20.20	20.20	2.9	1,801	0.16%	大買/大賣/
2019/02/27	1	20.25	0.1	20.25	20.20	0.9	1,835	0.05%
2019/02/26	6	20.30	5	20.45	20.30	1	1,846	0.05%
2019/02/25	2	20.35	0	0.00	20.35	2	1,851	0.11%
2019/02/22	6	20.13	0	0.00	20.20	6	1,858	0.32%
2019/02/20	5	20.20	20	20.34	20.25	-15	1,883	-0.80%
2019/02/19	5	20.25	8	20.38	20.45	-3	1,881	-0.16%
2019/02/18	1	20.40	12.8	20.34	20.40	-11.8	1,883	-0.62%
2019/02/15	24	19.99	3	19.97	20.15	21	1,862	1.13%
2019/02/14	10	19.75	7	19.70	19.70	3	1,821	0.16%
2019/02/12	10	19.35	5	19.40	19.45	5	1,834	0.27%
2019/02/11	4	19.40	1	19.55	19.30	3	1,832	0.16%
2019/01/30	3	19.50	30	19.53	19.45	-27	1,906	-1.42%
2019/01/29	5	19.19	0	0.00	19.40	5	1,913	0.26%
2019/01/28	0	0.00	10	19.25	19.30	-10	1,939	-0.52%
2019/01/25	0	0.00	0.2	19.05	19.10	-0.2	1,980	-0.01%
2019/01/17	2	18.85	3	18.95	18.95	-1	2,478	-0.04%
2019/01/14	5	18.90	0	0.00	18.85	5	2,551	0.20%
2019/01/11	2	18.85	0	0.00	18.85	2	2,607	0.08%
2019/01/08	14.2	18.74	1	18.65	18.65	13.2	2,759	0.48%
2019/01/07	7	18.88	0	0.00	18.85	7	2,831	0.25%
2019/01/04	8	18.63	2	18.75	18.80	6	2,963	0.20%
2019/01/03	6	18.68	0	0.00	18.85	6	3,042	0.20%
2019/01/02	3	18.80	20	18.75	18.80	-17	3,068	-0.55%
2018/12/27	1	18.90	0	0.00	19.00	1	3,264	0.03%
2018/12/26	3	18.77	0	0.00	18.60	3	3,334	0.09%
2018/12/25	5	18.93	0	0.00	19.00	5	3,366	0.15%
2018/12/24	0	0.00	18	19.16	19.20	-18	3,420	-0.53%
2018/12/22	2	18.75	0	0.00	18.90	2	3,474	0.06%
2018/12/21	18	18.91	0	0.00	18.85	18	3,644	0.49%
2018/12/20	6	19.41	0	0.00	19.35	6	3,723	0.16%
2018/12/19	6.5	19.66	5	19.70	19.65	1.5	3,831	0.04%
2018/12/17	3	19.95	0	0.00	19.95	3	4,005	0.07%
2018/12/12	1	20.15	8	20.25	20.25	-7	4,329	-0.16%
2018/12/11	0	0.00	2	20.15	20.35	-2	4,474	-0.04%
2018/12/10	9	20.21	20	20.10	20.20	-11	4,774	-0.23%
2018/12/05	2	21.00	0	0.00	21.00	2	5,355	0.04%
2018/12/03	5	21.65	5	21.72	21.65	0	5,889	0.00%
2018/11/30	0	0.00	5	21.75	21.75	-5	5,919	-0.08%
2018/11/29	3	21.30	0	0.00	21.20	3	5,918	0.05%
2018/11/27	0	0.00	0.2	21.20	21.25	-0.2	6,035	0.00%
2018/11/26	3	21.25	10	21.31	21.35	-7	6,105	-0.11%
2018/11/20	5	21.34	0	0.00	21.20	5	6,600	0.08%
2018/11/19	3	21.60	4	21.75	21.60	-1	6,896	-0.01%
2018/11/15	2	21.30	0	0.00	21.20	2	7,571	0.03%
2018/11/14	0	0.00	10	21.35	21.35	-10	7,741	-0.13%
2018/11/13	4	20.90	0	0.00	21.30	4	7,792	0.05%
2018/11/12	2	21.40	2	21.70	21.35	0	7,946	0.00%
2018/11/09	0	0.00	37	21.24	21.20	-37	8,196	-0.45%
2018/11/08	4	20.80	4	21.35	21.35	0	8,340	0.00%
2018/11/07	48	21.29	12	21.28	21.35	36	8,346	0.43%
2018/11/06	0	0.00	2	20.23	20.40	-2	8,371	-0.02%
2018/11/05	10	20.08	2	20.45	20.00	8	8,482	0.09%
2018/11/02	10	20.25	0	0.00	20.50	10	8,470	0.12%
2018/11/01	3	19.85	6	20.15	20.25	-3	8,436	-0.04%
2018/10/31	10	19.49	0.1	19.80	19.75	9.9	8,368	0.12%
2018/10/30	5	19.28	2	19.60	19.75	3	8,273	0.04%
2018/10/26	4	19.45	2.1	19.67	20.10	1.9	8,136	0.02%
2018/10/25	9	19.54	6	19.82	20.05	3	8,059	0.04%
2018/10/24	0	0.00	2	20.40	20.45	-2	7,970	-0.03%
2018/10/23	10	20.50	10	20.50	20.45	0	7,986	0.00%
2018/10/22	5	20.60	0	0.00	20.80	5	7,967	0.06%
2018/10/19	5	20.40	13	20.40	20.60	-8	7,942	-0.10%
2018/10/18	24	20.68	0	0.00	20.55	24	7,876	0.30%
2018/10/17	17	21.17	15	21.88	21.00	2	7,802	0.03%
2018/10/16	3	21.70	0	0.00	21.65	3	7,726	0.04%
2018/10/15	5	21.85	2	22.20	22.00	3	7,678	0.04%
2018/10/12	3	21.05	29	21.21	21.60	-26	7,583	-0.34%
2018/10/11	15	21.05	0	0.00	21.05	15	7,437	0.20%
2018/10/09	5	23.30	0	0.00	23.35	5	7,356	0.07%
2018/10/08	7	23.09	6	23.38	23.00	1	7,322	0.01%
2018/10/05	14	23.20	67	23.17	23.00	-53	7,242	-0.73%
2018/10/04	1	23.45	21	23.53	24.10	-20	7,126	-0.28%
2018/10/03	4.2	23.92	0	0.00	23.75	4.2	7,062	0.06%
2018/10/02	1	23.90	0	0.00	23.95	1	7,033	0.01%
2018/10/01	4	24.35	42	24.54	24.40	-38	7,001	-0.54%
2018/09/28	15	24.53	2	24.60	24.60	13	6,963	0.19%
2018/09/27	7	25.04	6	25.24	25.30	1	6,795	0.01%
2018/09/26	100	24.53	15.2	24.48	24.80	84.8	6,650	1.28%
2018/09/25	10	23.68	0	0.00	23.55	10	6,526	0.15%
2018/09/21	2	24.05	3.2	24.29	24.05	-1.2	6,454	-0.02%
2018/09/20	6	24.02	5.1	23.75	23.80	0.9	6,333	0.01%
2018/09/19	3	24.75	0	0.00	24.65	3	6,195	0.05%
2018/09/18	7	25.06	8.2	24.99	24.65	-1.2	6,141	-0.02%
2018/09/17	10	24.48	2	24.45	24.60	8	6,009	0.13%
2018/09/14	5	24.85	26	24.64	25.00	-21	5,859	-0.36%
2018/09/13	0	0.00	5.2	23.68	23.75	-5.2	5,568	-0.09%
2018/09/12	10	23.33	11.5	23.51	23.30	-1.5	5,400	-0.03%
2018/09/11	0	0.00	9.3	22.57	22.75	-9.3	5,158	-0.18%
2018/09/10	9	21.23	11	21.88	22.40	-2	5,014	-0.04%
2018/09/07	9	21.93	120	22.32	21.80	-111	4,829	-2.30%	大賣/鉅額交易
2018/09/06	0	0.00	370	21.48	21.75	-370	4,504	-8.22%	大賣/鉅額交易
2018/09/05	0	0.00	1	21.45	21.50	-1	4,448	-0.02%
2018/09/04	0	0.00	16	21.36	21.35	-16	4,411	-0.36%
2018/09/03	0	0.00	23.7	21.21	21.15	-23.7	4,391	-0.54%
2018/08/31	3	21.15	1	21.20	21.45	2	4,320	0.05%
2018/08/30	8	21.52	2.2	21.40	21.45	5.9	4,271	0.14%
2018/08/29	180	21.97	14	21.79	21.95	166	4,235	3.92%	大買/鉅額交易
2018/08/28	282	21.32	5	21.30	21.35	277	4,138	6.69%	大買/鉅額交易
2018/08/27	10	21.50	19.3	21.86	21.50	-9.3	4,155	-0.22%
2018/08/24	2	22.10	445	21.66	21.75	-443	4,019	-11.02%	大賣/鉅額交易
2018/08/23	6	21.42	33	21.52	21.65	-27	3,728	-0.72%
2018/08/22	168	20.55	28.4	20.44	20.65	139.6	3,364	4.15%	大買/鉅額交易
2018/08/21	101	19.67	29	19.51	19.80	72	3,080	2.34%	大買/
2018/08/20	3	19.05	21	19.05	19.10	-18	2,905	-0.62%
2018/08/17	141	19.02	20	19.11	19.05	121	2,850	4.24%	大買/鉅額交易
2018/08/16	38	19.14	17	19.04	18.80	21	2,680	0.78%
2018/08/15	33	18.20	16	18.49	18.55	17	2,430	0.70%
2018/08/13	8	17.92	21	18.03	18.00	-13	2,271	-0.57%
2018/08/10	4	17.91	52	17.88	17.85	-48	2,203	-2.18%
2018/08/07	4	17.20	0	0.00	17.20	4	2,221	0.18%
2018/08/06	5	17.20	0	0.00	17.20	5	2,273	0.22%
2018/08/03	0	0.00	1	17.00	17.05	-1	2,462	-0.04%
2018/08/01	4	17.18	90	17.16	17.20	-86	2,544	-3.38%
2018/07/31	12	17.22	0	0.00	17.25	12	2,649	0.45%
2018/07/30	6.8	17.15	11	17.20	17.10	-4.2	2,655	-0.16%
2018/07/17	2	16.65	0	0.00	16.70	2	2,847	0.07%
2018/07/13	0	0.00	5	16.80	16.80	-5	2,854	-0.18%
2018/07/12	0.7	16.75	5	16.55	16.75	-4.3	2,866	-0.15%
2018/07/06	0	0.00	40	16.85	16.95	-40	2,870	-1.39%
2018/07/03	2	16.80	0	0.00	16.95	2	2,992	0.07%
2018/06/29	0	0.00	10	17.10	17.15	-10	2,974	-0.34%
2018/06/28	8	16.88	2	16.90	16.80	6	2,984	0.20%
2018/06/27	0	0.00	2	17.10	17.05	-2	2,979	-0.07%
2018/06/26	15	16.67	0	0.00	16.65	15	2,964	0.51%
2018/06/25	10	16.85	0	0.00	16.80	10	2,951	0.34%
2018/06/22	3	16.95	0	0.00	16.85	3	2,957	0.10%
2018/06/21	0	17.00	0	0.00	17.10	0	2,950	0.00%
2018/06/20	0	0.00	465	17.08	17.05	-465	2,965	-15.68%	大賣/鉅額交易
2018/06/19	24	17.18	1,554	17.20	17.15	-1,530	2,958	-51.72%	大賣/鉅額交易
2018/06/14	14	17.59	1,236	17.51	17.35	-1,222	2,904	-42.08%	大賣/鉅額交易
2018/06/11	0	0.00	1	18.00	18.00	-1	2,838	-0.04%
2018/06/07	2	17.90	0	0.00	18.05	2	2,815	0.07%
2018/06/06	0	0.00	0.1	18.00	18.05	-0.1	2,823	0.00%
2018/06/05	502	18.47	0	0.00	18.15	502	2,803	17.90%	大買/鉅額交易
2018/06/04	2,749	18.25	3.1	18.45	18.50	2,745.9	2,726	100.70%	大買/鉅額交易
2018/06/01	0.4	17.90	5	17.95	17.95	-4.6	2,590	-0.18%
2018/05/31	0	0.00	10	17.65	17.85	-10	2,572	-0.39%
2018/05/30	0	0.00	1,000	17.56	17.65	-1,000	2,589	-38.61%	大賣/鉅額交易
2018/05/29	156	17.70	0	0.00	17.80	156	2,582	6.04%	大買/鉅額交易
2018/05/25	0	0.00	1	17.60	17.60	-1	2,740	-0.04%
2018/05/24	0	0.00	9.7	17.45	17.45	-9.7	3,051	-0.32%
2018/05/23	20	17.53	0	0.00	17.50	20	3,119	0.64%
2018/05/21	315	18.02	1,000	17.69	17.65	-685	3,079	-22.25%	大買/大賣/鉅額交易
2018/05/18	600	18.15	2	17.90	18.00	598	3,034	19.70%	大買/鉅額交易
2018/05/17	974	17.96	25	17.95	18.00	949	3,002	31.61%	大買/鉅額交易
2018/05/16	3	17.60	0	0.00	17.70	3	2,879	0.10%
2018/05/15	11	17.55	2	17.63	17.55	9	2,874	0.31%
2018/05/14	31	17.45	8.1	17.50	17.55	22.9	2,901	0.79%
2018/05/11	12	17.68	38	17.72	17.65	-26	2,876	-0.90%
2018/05/10	3	17.45	6	17.43	17.45	-3	2,713	-0.11%
2018/05/09	2	17.50	2	17.43	17.30	0	2,671	0.00%
2018/05/08	32	17.30	4	17.25	17.40	28	2,661	1.05%
2018/05/07	61	17.11	2	17.10	17.15	59	2,574	2.29%
2018/05/03	3	17.00	12	17.15	17.15	-9	2,539	-0.35%
2018/05/02	110	17.05	1	17.05	17.10	109	2,516	4.33%	大買/鉅額交易
2018/04/30	0	0.00	2	16.75	16.85	-2	2,460	-0.08%
2018/04/27	2	16.70	11	16.60	16.65	-9	2,456	-0.37%
2018/04/25	0	0.00	1	16.35	16.30	-1	2,537	-0.04%
2018/04/23	0	0.00	10	16.50	16.50	-10	3,017	-0.33%
2018/04/20	100	16.50	0	0.00	16.50	100	3,024	3.31%
2018/04/18	0	0.00	50	16.35	16.45	-50	3,093	-1.62%
2018/04/13	3	16.65	0	0.00	16.80	3	3,167	0.09%
2018/04/12	0	0.00	1	16.95	16.85	-1	3,198	-0.03%
2018/04/10	3	16.55	4	16.71	16.70	-1	3,115	-0.03%
2018/04/09	1	16.25	0	0.00	16.30	1	3,063	0.03%
2018/04/02	1	16.25	0	16.40	16.30	1	3,095	0.03%
2018/03/31	0	16.35	2	16.35	16.20	-2	3,122	-0.06%
2018/03/30	1	16.30	0	0.00	16.35	1	3,226	0.03%
2018/03/29	0	0.00	40	16.21	16.25	-40	3,231	-1.24%
2018/03/28	2	16.10	13	16.15	16.15	-11	3,235	-0.34%
2018/03/26	0	0.00	1	16.10	16.05	-1	3,248	-0.03%
2018/03/23	2	16.15	0	0.00	16.10	2	3,309	0.06%
2018/03/22	2	16.43	0	0.00	16.35	2	3,297	0.06%
2018/03/21	0	16.50	2	16.60	16.50	-2	3,313	-0.06%
2018/03/20	1	16.55	4	16.54	16.55	-3	3,331	-0.09%
2018/03/19	201	16.68	16	16.70	16.65	185	3,340	5.54%	大買/鉅額交易
2018/03/16	2	16.85	0	0.00	16.80	2	3,365	0.06%
2018/03/15	1	16.85	80	16.85	16.90	-79	3,371	-2.34%
2018/03/13	0	0.00	11	17.04	16.95	-11	3,410	-0.32%
2018/03/12	1	16.95	25	17.09	16.95	-24	3,411	-0.70%
2018/03/09	1	16.90	160	16.83	16.70	-159	3,495	-4.55%	大賣/鉅額交易
2018/03/08	0	0.00	30	16.78	16.75	-30	3,591	-0.84%
2018/03/07	202	16.76	4	16.70	16.70	198	3,615	5.48%	大買/鉅額交易
2018/03/06	15	16.69	0	0.00	16.60	15	3,631	0.41%
2018/03/05	1	16.80	46	17.14	16.80	-45	3,624	-1.24%
2018/03/02	1	17.10	51	17.07	17.15	-50	3,587	-1.39%
2018/03/01	7	17.11	3	17.17	17.10	4	3,570	0.11%
2018/02/27	4	17.15	8	17.16	16.90	-4	3,498	-0.11%
2018/02/26	266	17.31	177	17.79	17.30	89	3,399	2.62%	大買/大賣/
2018/02/23	15	16.08	98	16.26	16.30	-83	3,079	-2.69%
2018/02/22	0	0.00	1	15.65	15.60	-1	3,074	-0.03%
2018/02/12	1	15.25	4	15.25	15.25	-3	3,154	-0.10%
2018/02/09	4	15.21	2	15.15	15.30	2	3,152	0.06%
2018/02/08	0	0.00	1	15.50	15.55	-1	3,174	-0.03%
2018/02/06	14	15.77	0	0.00	15.40	14	3,239	0.43%
2018/02/02	5	16.15	7	16.30	16.15	-2	3,192	-0.06%
2018/02/01	3.1	16.00	0	0.00	15.90	3.1	3,192	0.10%
2018/01/31	1	15.90	0	0.00	15.90	1	3,223	0.03%
2018/01/30	6	16.23	0	0.00	16.10	6	3,285	0.18%
2018/01/26	40	16.30	0	0.00	16.35	40	3,316	1.21%
2018/01/24	40	16.35	31.4	16.35	16.40	8.6	3,334	0.26%
2018/01/23	180	16.42	0	0.00	16.35	180	3,337	5.39%	大買/鉅額交易
2018/01/22	903	16.46	0	0.00	16.40	903	3,323	27.17%	大買/鉅額交易
2018/01/19	212	16.60	0	0.00	16.60	212	3,287	6.45%	大買/鉅額交易
2018/01/18	18	16.82	6	17.18	16.80	12	3,254	0.37%
2018/01/17	4	17.43	28.1	17.30	17.20	-24.1	3,139	-0.77%
2018/01/15	0	0.00	1	16.55	16.55	-1	2,906	-0.03%
2018/01/12	32	16.48	3	16.55	16.55	29	2,973	0.98%
2018/01/11	4	16.25	8	16.40	16.40	-4	2,973	-0.13%
2018/01/10	6	16.31	0	0.00	16.30	6	3,009	0.20%
2018/01/09	5	16.70	9.2	16.76	16.55	-4.2	3,045	-0.14%
2018/01/08	4	16.34	31	16.50	16.35	-27	3,060	-0.88%
2018/01/05	0	0.00	5	16.55	16.60	-5	3,075	-0.16%
2018/01/04	1	16.35	6	16.40	16.40	-5	3,089	-0.16%
2018/01/02	0	0.00	1	16.45	16.45	-1	3,156	-0.03%