三商 (2905)-台新券商分點個股進出

台股 » 個股 » 三商 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

三商

(2905)

可現股當沖

股價
13.55
漲跌
▼0.10
漲幅
-0.73%
成交量
774張
產業
上市貿易百貨類股
152人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

三商 (2905)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/04/18	21.1	13.52	1	13.55	13.55	20.1	844	2.39%
2024/04/17	1.2	13.69	0	0.00	13.65	1.2	841	0.14%
2024/04/16	8.1	13.62	5	13.59	13.55	3.1	838	0.37%
2024/04/15	40.1	13.72	11.3	13.62	13.80	28.8	812	3.54%
2024/04/12	98.1	13.99	114.1	13.97	13.65	-16	779	-2.05%	大賣/
2024/04/10	30	13.00	4	13.00	13.10	26	673	3.86%
2024/04/09	1.3	12.79	11.3	12.72	12.80	-10	658	-1.51%
2024/04/03	3	12.48	63	12.46	12.45	-60	639	-9.38%
2024/04/02	2.3	12.42	169	12.57	12.50	-166.7	639	-26.09%	大賣/鉅額交易
2024/04/01	0.1	12.70	0	0.00	12.60	0.1	634	0.01%
2024/03/29	0	0.00	11	12.70	12.65	-11	638	-1.72%
2024/03/28	5	12.60	10	12.60	12.60	-5	634	-0.79%
2024/03/27	0	0.00	10	12.48	12.55	-10	631	-1.58%
2024/03/26	0	12.45	2	12.43	12.35	-2	626	-0.31%
2024/03/22	0	0.00	2.8	12.31	12.35	-2.8	637	-0.45%
2024/03/21	0	0.00	20	12.23	12.30	-20	644	-3.10%
2024/03/20	2	12.15	7.7	12.18	12.25	-5.7	644	-0.88%
2024/03/19	1.1	12.20	5.4	12.29	12.20	-4.3	636	-0.68%
2024/03/18	9	12.31	15.3	12.34	12.30	-6.3	641	-0.98%
2024/03/15	101	12.56	14	12.55	12.55	87	643	13.52%	大買/
2024/03/14	0.2	12.60	50	12.57	12.60	-49.9	677	-7.36%
2024/03/13	10	12.59	20	12.63	12.65	-10	679	-1.47%
2024/03/12	19	12.71	7	12.75	12.70	12	679	1.77%
2024/03/11	0.3	12.45	0	0.00	12.55	0.3	684	0.04%
2024/03/08	20	12.40	53	12.33	12.40	-33	690	-4.78%
2024/03/07	2	12.43	2	12.45	12.50	0	683	0.00%
2024/03/06	15	12.47	0	0.00	12.45	15	678	2.21%
2024/03/05	3	12.50	0	0.00	12.45	3	684	0.44%
2024/03/04	1.7	12.62	0	0.00	12.50	1.7	683	0.24%
2024/02/29	0	0.00	29	12.71	12.70	-29	682	-4.25%
2024/02/27	0.1	12.73	28	12.61	12.65	-27.9	664	-4.20%
2024/02/26	0	0.00	7	12.65	12.70	-7	676	-1.03%
2024/02/23	5	12.60	36	12.66	12.60	-31	692	-4.47%
2024/02/22	0	0.00	2.1	12.65	12.65	-2.1	706	-0.29%
2024/02/21	0	0.00	0.2	12.70	12.65	-0.2	727	-0.03%
2024/02/20	0	0.00	31	12.75	12.75	-31	838	-3.70%
2024/02/19	1.3	12.77	27.3	12.80	12.85	-26	861	-3.02%
2024/02/16	197	12.67	0.2	12.71	12.65	196.8	933	21.07%	大買/鉅額交易
2024/02/15	0	0.00	73	12.33	12.45	-73	929	-7.85%
2024/02/05	0	0.00	0.2	12.50	12.40	-0.2	939	-0.02%
2024/02/02	0.2	12.55	0	0.00	12.50	0.2	950	0.02%
2024/02/01	3	12.50	0	0.00	12.50	3	997	0.30%
2024/01/31	12	12.40	3	12.43	12.40	9	1,002	0.90%
2024/01/30	42	12.45	7	12.50	12.45	35	998	3.50%
2024/01/29	20	12.56	0	0.00	12.60	20	1,005	1.99%
2024/01/26	0	0.00	40.4	12.50	12.50	-40.4	1,062	-3.80%
2024/01/25	6	12.47	8	12.58	12.50	-2	1,071	-0.19%
2024/01/23	13	12.69	0	0.00	12.65	13	1,052	1.23%
2024/01/22	50	12.70	0	0.00	12.65	50	1,057	4.73%
2024/01/17	1	12.55	108	12.56	12.55	-107	1,092	-9.80%	大賣/鉅額交易
2024/01/16	10	12.74	302	12.76	12.70	-292	1,079	-27.05%	大賣/鉅額交易
2024/01/15	94	13.08	0	0.00	13.05	94	1,056	8.90%
2024/01/12	5	13.15	0	0.00	13.15	5	1,060	0.47%
2024/01/11	31	13.18	0	0.00	13.20	31	1,069	2.90%
2024/01/10	1	13.25	2	13.30	13.20	-1	1,089	-0.09%
2024/01/08	3	13.60	0	0.00	13.50	3	1,082	0.28%
2024/01/05	2	13.55	0	0.00	13.60	2	1,080	0.19%
2024/01/04	0	0.00	1	13.55	13.55	-1	1,078	-0.09%
2024/01/03	1	13.60	50	13.50	13.55	-49	1,088	-4.50%
2024/01/02	0	0.00	0.8	13.70	13.65	-0.8	1,091	-0.07%
2023/12/29	20	13.70	8	13.70	13.70	12	1,097	1.09%
2023/12/28	3	13.70	5	13.75	13.80	-2	1,113	-0.18%
2023/12/27	1	13.70	3	13.80	13.80	-2	1,118	-0.18%
2023/12/26	0.2	13.70	1	13.70	13.75	-0.9	1,117	-0.08%
2023/12/22	0	0.00	2	13.70	13.60	-2	1,121	-0.18%
2023/12/21	0	0.00	5.1	13.60	13.65	-5.1	1,131	-0.45%
2023/12/20	0	0.00	23	13.62	13.75	-23	1,152	-2.00%
2023/12/19	2	13.60	0	0.00	13.60	2	1,241	0.16%
2023/12/18	104	13.70	0	0.00	13.70	104	1,251	8.31%	大買/鉅額交易
2023/12/15	0	0.00	7	13.60	13.55	-7	1,248	-0.56%
2023/12/14	0.2	13.60	20	13.60	13.55	-19.9	1,247	-1.59%
2023/12/13	1	13.35	0.5	13.50	13.40	0.5	1,248	0.04%
2023/12/12	112	13.19	18.5	13.19	13.20	93.5	1,243	7.52%	大買/
2023/12/11	46.3	13.37	517	13.49	13.35	-470.7	1,220	-38.56%	大賣/鉅額交易
2023/12/08	3	13.95	1	13.90	13.90	2	1,191	0.17%
2023/12/07	4.2	14.01	12	13.98	13.95	-7.8	1,195	-0.65%
2023/12/06	104.1	13.90	6	14.00	14.00	98.1	1,207	8.12%	大買/
2023/12/05	0	0.00	15	13.71	13.80	-15	1,193	-1.26%
2023/12/04	4	13.70	1	13.70	13.70	3	1,216	0.25%
2023/12/01	7.2	13.70	1	13.65	13.65	6.2	1,222	0.51%
2023/11/30	0	0.00	0	13.55	13.70	0	1,225	0.00%
2023/11/29	0.2	13.55	53	13.60	13.55	-52.8	1,224	-4.31%
2023/11/27	4	13.68	1	13.75	13.55	3	1,236	0.24%
2023/11/24	5	13.70	43	13.63	13.70	-38	1,243	-3.05%
2023/11/22	5	13.85	8	13.84	13.85	-3	1,241	-0.24%
2023/11/21	33	13.71	4	13.73	13.70	29	1,229	2.36%
2023/11/20	52	13.68	2	13.68	13.55	50	1,231	4.06%
2023/11/17	139.2	13.66	158	13.70	13.50	-18.8	1,210	-1.55%	大買/大賣/
2023/11/16	83	13.33	2	13.40	13.40	81	1,099	7.37%
2023/11/15	300.2	13.26	15	13.37	13.45	285.2	1,074	26.55%	大買/鉅額交易
2023/11/14	16	12.96	7	12.94	13.00	9	999	0.90%
2023/11/13	87	12.94	22	12.86	12.95	65	1,004	6.47%
2023/11/10	8	12.99	3	12.98	12.95	5	989	0.51%
2023/11/09	29.3	13.14	8.3	13.30	13.10	21	979	2.14%
2023/11/08	7	13.00	1	13.00	13.05	6	933	0.64%
2023/11/07	3.1	13.03	2.4	13.06	13.00	0.8	928	0.08%
2023/11/06	9.1	13.12	14	13.10	13.10	-4.9	925	-0.53%
2023/11/03	128.2	12.93	7	12.92	12.95	121.2	904	13.40%	大買/鉅額交易
2023/11/02	14	12.69	0.1	12.70	12.70	13.9	841	1.65%
2023/11/01	4	12.65	1	12.65	12.70	3	827	0.36%
2023/10/31	13	12.64	3	12.68	12.60	10	826	1.21%
2023/10/30	16	12.75	0	0.00	12.70	16	826	1.93%
2023/10/27	5	12.88	6	12.86	12.85	-1	820	-0.12%
2023/10/26	1	12.80	2	12.85	12.85	-1	810	-0.12%
2023/10/25	31.3	12.83	26	12.83	12.85	5.3	803	0.66%
2023/10/24	3.3	12.60	2	12.60	12.60	1.3	774	0.17%
2023/10/23	2	12.65	5	12.62	12.60	-3	770	-0.39%
2023/10/20	4	12.58	13	12.60	12.60	-9	764	-1.18%
2023/10/19	22.2	12.60	2	12.58	12.60	20.2	756	2.67%
2023/10/18	60	12.54	0	0.00	12.55	60	751	7.99%
2023/10/17	0	0.00	2	12.45	12.40	-2	724	-0.28%
2023/10/16	1.6	12.54	0	0.00	12.50	1.6	731	0.21%
2023/10/13	4	12.46	1	12.45	12.45	3	735	0.41%
2023/10/11	5.1	12.55	15	12.58	12.55	-9.9	744	-1.33%
2023/10/06	0	0.00	6	12.55	12.55	-6	742	-0.81%
2023/10/05	4	12.45	2.5	12.45	12.45	1.5	731	0.21%
2023/10/04	3	12.25	0	0.00	12.45	3	730	0.41%
2023/10/03	5.2	12.44	6	12.41	12.40	-0.8	713	-0.11%
2023/10/02	0	0.00	2	12.43	12.40	-2	711	-0.28%
2023/09/28	7	12.40	3	12.43	12.45	4	712	0.56%
2023/09/27	5	12.45	16	12.42	12.45	-11	708	-1.55%
2023/09/26	14	12.45	27	12.46	12.40	-13	702	-1.85%
2023/09/25	10	12.55	8	12.59	12.50	2	695	0.29%
2023/09/22	20.2	12.58	89	12.57	12.55	-68.8	677	-10.16%
2023/09/21	11	13.06	1	12.95	12.85	10	577	1.73%
2023/09/20	1	13.20	2	13.20	13.20	-1	567	-0.18%
2023/09/19	41	13.35	0	0.00	13.30	41	565	7.25%
2023/09/18	3	13.30	0	0.00	13.30	3	563	0.53%
2023/09/15	1.2	13.37	2	13.45	13.35	-0.8	564	-0.14%
2023/09/14	38.1	13.45	1	13.45	13.45	37.1	565	6.55%
2023/09/13	149.1	13.50	0	0.00	13.45	149.1	558	26.69%	大買/鉅額交易
2023/09/12	3	13.40	0	0.00	13.45	3	551	0.54%
2023/09/11	2.2	13.40	9	13.31	13.50	-6.8	539	-1.27%
2023/09/08	5	13.46	6	13.45	13.40	-1	521	-0.19%
2023/09/07	7.5	13.55	7	13.33	13.55	0.5	517	0.09%
2023/09/06	6	13.20	0	13.30	13.30	6	487	1.23%
2023/09/05	3	13.33	0	0.00	13.35	3	478	0.63%
2023/09/04	1	13.30	0	0.00	13.40	1	469	0.21%
2023/09/01	2	13.40	10	13.38	13.40	-8	462	-1.73%
2023/08/31	4	13.33	1	13.35	13.40	3	455	0.66%
2023/08/30	2	13.40	0	0.00	13.40	2	445	0.45%
2023/08/29	3	13.40	0	0.00	13.50	3	434	0.69%
2023/08/28	0	13.85	0	0.00	13.65	0	423	0.00%
2023/08/25	9.1	13.62	0	0.00	13.70	9.1	422	2.17%
2023/08/24	10	13.69	0	0.00	13.60	10	416	2.40%
2023/08/22	2	14.25	0	0.00	14.20	2	395	0.51%
2023/08/21	1	13.85	1	13.85	13.95	0	390	0.00%
2023/08/18	0	13.95	0	0.00	13.85	0	390	0.00%
2023/08/17	4.2	13.83	120	13.75	13.85	-115.8	389	-29.76%	大賣/鉅額交易
2023/08/15	1	14.10	0	0.00	14.15	1	378	0.26%
2023/08/14	0.3	14.20	1	14.25	14.15	-0.7	383	-0.18%
2023/08/11	1	14.30	0	0.00	14.35	1	386	0.26%
2023/08/10	0	0.00	0.1	14.40	14.40	-0.1	386	-0.02%
2023/08/09	1	14.55	0	0.00	14.45	1	386	0.26%
2023/08/08	5	14.51	1	14.45	14.45	4	385	1.04%
2023/08/07	1	14.60	0	0.00	14.60	1	382	0.26%
2023/08/04	0	14.85	0	0.00	14.65	0	381	0.00%
2023/08/02	1	14.65	0	0.00	14.75	1	381	0.26%
2023/07/31	6	14.85	0	0.00	14.65	6	381	1.57%
2023/07/28	1	14.75	0	0.00	14.75	1	377	0.26%
2023/07/27	5	14.68	0	0.00	14.70	5	377	1.33%
2023/07/26	0	14.65	0	0.00	14.55	0	378	0.00%
2023/07/24	10	14.57	0	0.00	14.50	10	378	2.64%
2023/07/21	5.2	14.61	0.1	14.90	14.65	5.2	376	1.37%
2023/07/20	9	14.56	0	0.00	14.60	9	374	2.40%
2023/07/19	7.6	14.56	0	0.00	14.55	7.6	373	2.03%
2023/07/18	0.2	14.60	0	0.00	14.70	0.2	372	0.05%
2023/07/17	5	14.80	0	0.00	14.80	5	371	1.35%
2023/07/14	3.2	14.86	1	14.95	14.95	2.2	372	0.59%
2023/07/13	3	14.88	0	0.00	14.85	3	366	0.82%
2023/07/11	0	0.00	1	14.95	15.25	-1	364	-0.27%
2023/07/10	0.4	14.75	1	14.90	14.85	-0.7	364	-0.18%
2023/07/07	3	14.83	0	0.00	14.85	3	364	0.82%
2023/07/06	4	14.99	0	0.00	14.95	4	358	1.11%
2023/07/05	3	15.13	0	0.00	15.15	3	350	0.86%
2023/06/30	0	0.00	2	15.10	15.20	-2	346	-0.58%
2023/06/29	0	0.00	1	15.10	15.05	-1	344	-0.29%
2023/06/28	1	15.05	0	0.00	15.00	1	344	0.29%
2023/06/26	0	0.00	3	15.15	15.20	-3	332	-0.90%
2023/06/21	15	15.09	2	15.20	15.25	13	333	3.89%
2023/06/20	5	15.13	0	0.00	15.10	5	327	1.53%
2023/06/16	2.1	15.28	0	0.00	15.20	2.1	323	0.66%
2023/06/15	0	0.00	1.4	15.24	15.35	-1.4	321	-0.44%
2023/06/14	0	0.00	3.2	15.35	15.30	-3.2	326	-0.97%
2023/06/13	7	15.47	0	0.00	15.40	7	332	2.11%
2023/06/12	4	15.18	0	0.00	15.30	4	330	1.21%
2023/06/08	0	0.00	0	15.30	15.20	0	337	-0.01%
2023/06/07	0	0.00	2	15.30	15.40	-2	341	-0.59%
2023/06/05	1	15.20	0	0.00	15.20	1	337	0.30%
2023/06/02	7	15.10	0	0.00	15.20	7	335	2.08%
2023/06/01	85.3	15.13	74	15.10	15.10	11.3	339	3.33%
2023/05/31	40	15.14	0	0.00	15.00	40	338	11.82%
2023/05/30	21	15.10	0	0.00	15.10	21	336	6.25%
2023/05/29	20	15.19	1.6	15.20	15.15	18.4	342	5.38%
2023/05/26	17	15.14	0	0.00	15.20	17	343	4.95%
2023/05/25	1	15.25	0	0.00	15.20	1	343	0.29%
2023/05/24	2	15.28	0	0.00	15.35	2	351	0.57%
2023/05/23	8	15.45	0	0.00	15.40	8	359	2.23%
2023/05/22	4	15.28	1	15.25	15.30	3	376	0.80%
2023/05/19	0	0.00	2	15.25	15.20	-2	382	-0.53%
2023/05/18	7	15.27	1.9	15.25	15.25	5.1	388	1.32%
2023/05/17	0.2	15.15	1	15.15	15.25	-0.8	391	-0.20%
2023/05/16	7	14.94	0	0.00	15.05	7	394	1.77%
2023/05/15	1	15.00	3	15.03	15.05	-2	397	-0.50%
2023/05/11	5.2	14.83	2	14.85	14.85	3.2	396	0.82%
2023/05/10	3	14.97	0.5	15.00	15.05	2.5	396	0.63%
2023/05/09	2	14.95	0	0.00	14.95	2	396	0.50%
2023/05/08	2	15.00	0	0.00	15.00	2	400	0.50%
2023/05/05	0	0.00	4	15.15	15.15	-4	403	-0.99%
2023/05/03	0.1	15.00	0	0.00	15.10	0.1	410	0.02%
2023/04/28	0	0.00	1	15.12	15.15	-1	411	-0.24%
2023/04/25	1	15.25	0	0.00	15.05	1	404	0.25%
2023/04/21	4.1	14.90	0	0.00	14.95	4.1	400	1.03%
2023/04/20	1.8	15.14	1	15.10	15.00	0.8	393	0.20%
2023/04/19	1	15.40	1	15.45	15.30	0	386	0.00%
2023/04/18	2	15.40	3	15.40	15.40	-1	376	-0.27%
2023/04/17	0	0.00	1	15.35	15.40	-1	377	-0.26%
2023/04/14	1	15.40	2	15.55	15.40	-1	372	-0.27%
2023/04/12	1	15.30	0	0.00	15.35	1	359	0.28%
2023/04/11	11	15.45	0	0.00	15.40	11	357	3.08%
2023/04/10	0	0.00	2	15.40	15.50	-2	357	-0.56%
2023/04/07	1	15.20	2	15.30	15.35	-1	357	-0.28%
2023/04/06	1	15.25	76	15.27	15.25	-75	355	-21.08%
2023/03/30	69	15.43	10	15.40	15.35	59	351	16.80%
2023/03/29	1	15.30	0	0.00	15.40	1	349	0.29%
2023/03/28	18	15.49	0	0.00	15.45	18	350	5.14%
2023/03/27	0	0.00	1.5	15.63	15.55	-1.5	346	-0.44%
2023/03/23	6	15.59	0	0.00	15.55	6	348	1.72%
2023/03/22	6	15.67	2	15.63	15.55	4	347	1.15%
2023/03/20	1	15.25	1	15.40	15.30	0	347	0.00%
2023/03/17	3	15.30	8	15.39	15.45	-5	345	-1.45%
2023/03/16	3.4	15.33	55	15.32	15.25	-51.6	341	-15.11%
2023/03/15	0	0.00	12	15.55	15.55	-12	342	-3.51%
2023/03/14	6	15.70	1	15.80	15.70	5	345	1.45%
2023/03/13	3	16.03	1	16.10	15.95	2	343	0.58%
2023/03/10	13	16.35	0	0.00	16.35	13	339	3.83%
2023/03/09	0	0.00	5	16.65	16.65	-5	347	-1.44%
2023/03/08	0	0.00	2	16.65	16.70	-2	373	-0.54%
2023/03/06	0.2	16.30	1	16.45	16.40	-0.8	388	-0.21%
2023/03/03	7.4	16.37	0	0.00	16.25	7.4	385	1.91%
2023/03/02	5	16.39	0	0.00	16.35	5	390	1.28%
2023/03/01	19.3	16.48	0.1	16.53	16.40	19.2	391	4.90%
2023/02/24	2	16.73	2	16.85	16.85	0	384	0.00%
2023/02/23	2	16.85	0	0.00	16.80	2	381	0.52%
2023/02/22	5	16.73	9	16.55	16.90	-4	379	-1.05%
2023/02/21	16	16.97	4	16.89	16.95	12	373	3.22%
2023/02/20	29.5	17.06	8	17.13	16.95	21.5	371	5.80%
2023/02/17	23.2	16.36	0	0.00	16.65	23.2	361	6.41%
2023/02/16	25	16.35	1	16.35	16.25	24	366	6.54%
2023/02/14	5	15.96	2	16.00	16.15	3	363	0.83%
2023/02/13	1	15.50	0	0.00	15.65	1	357	0.28%
2023/02/10	2	15.60	0	0.00	15.60	2	352	0.57%
2023/02/08	2	15.65	0	0.00	15.60	2	353	0.57%
2023/02/07	2	15.65	0	0.00	15.65	2	358	0.56%
2023/02/06	9	15.63	0	0.00	15.65	9	357	2.52%
2023/02/03	2	15.80	2	15.80	15.80	0	352	0.00%
2023/02/02	3	15.62	1	15.65	15.70	2	345	0.58%
2023/01/31	2	15.38	0	0.00	15.35	2	339	0.59%
2023/01/30	4.3	15.31	1	15.38	15.40	3.3	342	0.96%
2023/01/17	0	0.00	0	15.45	15.40	0	342	-0.01%
2023/01/11	0	0.00	1	15.40	15.40	-1	395	-0.25%
2022/12/30	0.2	15.15	0	0.00	15.15	0.2	437	0.05%
2022/12/28	0	0.00	9	15.15	15.15	-9	447	-2.01%
2022/12/23	4	15.05	0	0.00	15.05	4	467	0.85%
2022/12/22	2	15.00	2	15.13	15.15	0	473	0.00%
2022/12/16	1.2	15.22	0	0.00	15.10	1.2	517	0.23%
2022/12/13	2	15.25	0	0.00	15.30	2	533	0.38%
2022/12/12	0	0.00	1	15.30	15.40	-1	540	-0.18%
2022/12/09	0.4	15.45	0	0.00	15.45	0.4	556	0.07%
2022/12/08	2	15.30	5	15.28	15.30	-3	566	-0.53%
2022/12/07	1	15.40	0	0.00	15.50	1	579	0.17%
2022/12/06	4	15.78	10	15.70	15.55	-6	585	-1.02%
2022/12/05	3	16.10	1	16.25	16.05	2	596	0.34%
2022/12/02	2	16.05	2	16.13	16.10	0	624	0.00%
2022/12/01	12	16.05	8	16.08	16.10	4	652	0.61%
2022/11/30	4	15.50	8.1	15.50	16.10	-4.1	655	-0.63%
2022/11/29	4	15.15	36	15.15	15.15	-32	632	-5.06%
2022/11/28	4	14.73	34.7	14.81	14.85	-30.7	628	-4.88%
2022/11/25	2	14.90	1	15.00	15.00	1	633	0.16%
2022/11/24	1	14.90	6	14.87	15.05	-5	636	-0.79%
2022/11/23	3	14.70	0	0.00	14.70	3	637	0.47%
2022/11/22	12	14.67	1	14.75	14.65	11	645	1.70%
2022/11/18	0	0.00	5	14.69	14.65	-5	650	-0.77%
2022/11/17	3	14.63	8	14.63	14.65	-5	652	-0.77%
2022/11/16	13.6	14.53	0	0.00	14.40	13.6	652	2.08%
2022/11/15	1	14.65	2	14.63	14.65	-1	646	-0.15%
2022/11/11	0.5	14.50	0	0.00	14.50	0.5	624	0.08%
2022/11/10	1.1	14.45	0	0.00	14.55	1.1	620	0.18%
2022/11/09	2	14.60	0	0.00	14.60	2	621	0.32%
2022/11/08	0	0.00	4	14.60	14.65	-4	626	-0.64%
2022/11/07	2	14.50	0	0.00	14.55	2	627	0.32%
2022/11/03	1	14.50	5	14.44	14.50	-4	625	-0.64%
2022/11/02	0	0.00	10	14.26	14.35	-10	620	-1.61%
2022/11/01	3	14.30	0	0.00	14.30	3	622	0.48%
2022/10/28	0	0.00	6.1	14.29	14.20	-6.1	625	-0.97%
2022/10/27	2	14.30	0	0.00	14.30	2	627	0.32%
2022/10/26	2	14.25	2	14.28	14.10	0	626	0.00%
2022/10/24	11	14.15	12	14.25	14.20	-1	620	-0.16%
2022/10/21	5	14.05	7.2	13.72	13.95	-2.2	619	-0.36%
2022/10/20	7.3	13.73	1	13.65	13.60	6.3	614	1.02%
2022/10/19	0	0.00	168	14.20	14.15	-168	575	-29.20%	大賣/鉅額交易
2022/10/18	1	14.05	1	14.35	14.40	0	574	0.00%
2022/10/14	0.1	14.30	0	14.40	14.40	0.1	589	0.01%
2022/10/13	3.2	13.91	2	14.00	14.00	1.2	586	0.20%
2022/10/12	0	0.00	17	14.22	14.35	-17	577	-2.94%
2022/10/05	3.1	14.40	1	14.45	14.50	2.1	568	0.37%
2022/10/04	2.2	14.31	0	0.00	14.40	2.2	565	0.38%
2022/10/03	2	14.30	0	0.00	14.50	2	557	0.36%
2022/09/29	5	14.55	0	0.00	14.50	5	543	0.92%
2022/09/28	1.1	14.21	232	14.21	14.15	-230.9	535	-43.11%	大賣/鉅額交易
2022/09/27	4.1	14.54	0	0.00	14.50	4.1	528	0.78%
2022/09/26	2	14.70	206	14.72	14.70	-204	515	-39.54%	大賣/鉅額交易
2022/09/23	2	15.10	0	0.00	15.10	2	506	0.39%
2022/09/22	4.1	15.08	0	0.00	15.15	4.1	504	0.81%
2022/09/21	2.1	15.21	273	15.22	15.15	-270.9	497	-54.47%	大賣/鉅額交易
2022/09/20	1	15.20	0	0.00	15.35	1	489	0.20%
2022/09/19	4	15.30	0	0.00	15.30	4	487	0.83%
2022/09/16	5	15.55	3	15.50	15.50	2	480	0.42%
2022/09/15	4	15.59	0	0.00	15.75	4	472	0.85%
2022/09/14	5.1	15.60	284	15.58	15.70	-278.9	463	-60.23%	大賣/鉅額交易
2022/09/13	11	15.72	0	0.00	15.95	11	457	2.40%
2022/09/12	4.1	15.93	0	0.00	15.90	4.1	446	0.92%
2022/09/08	2	16.05	0	0.00	16.30	2	427	0.47%
2022/09/07	9	17.28	2	17.20	17.20	7	394	1.78%
2022/09/06	3	17.63	5	17.70	17.75	-2	366	-0.55%
2022/09/05	2	17.80	203	17.83	17.85	-201	351	-57.26%	大賣/鉅額交易
2022/09/02	1	17.80	2	17.85	17.95	-1	350	-0.29%
2022/09/01	4	17.85	0	0.00	17.85	4	341	1.17%
2022/08/31	2	17.95	0	0.00	18.15	2	331	0.60%
2022/08/30	2	17.98	0	0.00	17.85	2	325	0.61%
2022/08/29	4	18.03	0	0.00	18.00	4	315	1.27%
2022/08/26	2	18.55	0	0.00	18.65	2	304	0.66%
2022/08/12	0.4	18.30	0	0.00	18.45	0.4	297	0.14%
2022/08/11	2	18.10	0	0.00	18.25	2	295	0.68%
2022/08/10	1	18.15	0	0.00	18.15	1	299	0.33%
2022/08/09	7	18.05	0	0.00	18.05	7	301	2.32%
2022/08/08	0	0.00	74	17.91	18.05	-74	322	-22.97%
2022/08/05	1	17.75	78	17.71	17.80	-77	323	-23.77%
2022/08/04	1	17.50	2	17.48	17.60	-1	325	-0.31%
2022/08/02	3	17.80	0	0.00	18.00	3	320	0.94%
2022/07/29	4.2	17.65	0	0.00	17.75	4.2	326	1.28%
2022/07/28	0	0.00	10	17.65	17.80	-10	326	-3.06%
2022/07/27	0	0.00	159	17.62	17.75	-159	326	-48.75%	大賣/鉅額交易
2022/07/26	1	17.65	0	0.00	17.85	1	328	0.30%
2022/07/25	0	0.00	2	17.80	17.80	-2	331	-0.60%
2022/07/22	24.2	17.66	5	17.75	17.90	19.2	333	5.76%
2022/07/21	1	18.20	25	18.20	18.45	-24	321	-7.47%
2022/07/20	3	18.55	0	0.00	18.45	3	315	0.95%
2022/07/19	6	18.53	0	0.00	18.55	6	317	1.89%
2022/07/18	15	18.53	1	18.60	18.50	14	319	4.38%
2022/07/15	12	18.56	0	0.00	18.55	12	322	3.72%
2022/07/14	0	0.00	1	19.00	18.95	-1	324	-0.31%
2022/07/11	1	19.00	0	0.00	18.95	1	322	0.31%
2022/07/08	5	19.27	0	0.00	19.20	5	326	1.53%
2022/07/07	5	19.35	0	0.00	19.30	5	332	1.51%
2022/07/05	1	19.80	0	0.00	19.75	1	341	0.29%
2022/07/04	2	19.65	0	0.00	19.65	2	339	0.59%
2022/07/01	7	19.60	0	0.00	19.45	7	339	2.06%
2022/06/29	1	19.45	0.1	19.60	19.60	0.9	345	0.26%
2022/06/28	0	0.00	9	19.94	20.00	-9	346	-2.60%
2022/06/24	0	0.00	2	19.50	19.80	-2	347	-0.58%
2022/06/23	0	0.00	1	19.30	19.30	-1	340	-0.29%
2022/06/21	10	19.27	0	0.00	19.30	10	333	3.00%
2022/06/16	2	19.00	0	0.00	19.00	2	322	0.62%
2022/06/14	1	18.95	0	0.00	19.05	1	329	0.30%
2022/06/13	1	19.00	0	0.00	19.00	1	332	0.30%
2022/06/07	1	19.40	0	0.00	19.45	1	334	0.30%
2022/06/02	0.4	19.50	0	0.00	19.55	0.4	343	0.12%
2022/05/30	1	19.60	0	0.00	19.40	1	354	0.28%
2022/05/27	5	19.50	0	0.00	19.35	5	351	1.42%
2022/05/24	0	0.00	1	19.00	19.05	-1	362	-0.28%
2022/05/23	1.1	19.05	0	0.00	19.10	1.1	361	0.30%
2022/05/20	6	18.68	0	0.00	19.00	6	365	1.64%
2022/05/19	0	0.00	3	19.05	19.20	-3	350	-0.86%
2022/05/18	2	19.00	0	0.00	19.45	2	350	0.57%
2022/05/17	1.5	19.13	1	18.90	19.20	0.5	349	0.14%
2022/05/16	12.1	18.74	0	0.00	18.90	12.1	347	3.48%
2022/05/13	1	19.80	0	0.00	19.80	1	325	0.31%
2022/05/12	5	19.82	0	0.00	19.80	5	325	1.53%
2022/05/09	4	19.86	0	0.00	19.90	4	331	1.21%
2022/05/06	0	0.00	6	20.13	20.15	-6	327	-1.83%
2022/05/05	0	0.00	2	20.28	20.30	-2	326	-0.61%
2022/05/03	2	20.18	0	0.00	20.25	2	338	0.59%
2022/04/28	0	0.00	1	20.35	20.30	-1	341	-0.29%
2022/04/27	8	20.43	0	0.00	20.40	8	342	2.33%
2022/04/25	3	20.90	2	20.88	20.80	1	348	0.29%
2022/04/22	2	21.20	4	21.24	21.25	-2	349	-0.57%
2022/04/21	3	21.35	3	21.32	21.25	0	351	0.00%
2022/04/20	6	21.62	1	21.90	21.80	5	348	1.44%
2022/04/18	0	0.00	2	21.90	21.90	-2	344	-0.58%
2022/04/15	2	22.05	0	0.00	22.05	2	345	0.58%
2022/04/14	0	0.00	1	22.15	22.25	-1	345	-0.29%
2022/04/13	5	22.25	0	0.00	22.30	5	341	1.46%
2022/04/12	2	21.88	0	0.00	22.00	2	335	0.60%
2022/04/11	0	0.00	12	21.69	21.65	-12	327	-3.66%
2022/04/08	4	21.75	0	0.00	21.75	4	327	1.22%
2022/04/07	3	21.60	2	21.68	21.45	1	327	0.31%
2022/04/01	12	21.86	1	21.85	21.85	11	325	3.38%
2022/03/31	1	21.25	139	21.29	21.25	-138	317	-43.47%	大賣/鉅額交易
2022/03/30	0	0.00	139	21.23	21.50	-139	316	-43.88%	大賣/鉅額交易
2022/03/29	1	21.15	149	21.20	21.20	-148	313	-47.15%	大賣/鉅額交易
2022/03/25	8	21.65	8	21.62	21.55	0	316	0.00%
2022/03/23	0	0.00	8	21.90	21.95	-8	326	-2.45%
2022/03/18	6	21.54	0	0.00	21.75	6	348	1.72%
2022/03/17	3	21.32	0	0.00	21.45	3	352	0.85%
2022/03/16	0	0.00	1	20.90	21.10	-1	354	-0.28%
2022/03/15	10	20.88	1	20.85	20.80	9	356	2.52%
2022/03/14	60	21.04	0	0.00	21.05	60	359	16.69%
2022/03/11	14	20.92	0	0.00	20.90	14	362	3.87%
2022/03/10	40	20.94	0	0.00	20.95	40	364	10.97%
2022/03/09	41	20.57	0	0.00	20.75	41	364	11.25%
2022/03/08	3	20.58	0	0.00	20.65	3	367	0.82%
2022/03/07	1	20.70	1	20.75	20.90	0	364	0.00%
2022/03/01	5	21.67	5	21.75	21.65	0	378	0.00%
2022/02/25	5	21.15	0.6	21.30	21.30	4.4	387	1.14%
2022/02/24	1	21.40	1	21.35	21.25	0	392	0.00%
2022/02/23	2	21.75	0	0.00	21.75	2	390	0.51%
2022/02/22	5	21.71	2	21.73	21.65	3	401	0.75%
2022/02/21	3	21.93	1	22.00	22.00	2	421	0.47%
2022/02/18	1	22.00	0	0.00	22.10	1	427	0.23%
2022/02/17	4	22.13	0	0.00	21.95	4	437	0.91%
2022/02/16	0	0.00	2	22.00	22.00	-2	445	-0.45%
2022/02/14	2	21.90	1	21.90	22.00	1	455	0.22%
2022/02/10	2	22.10	0	0.00	22.10	2	458	0.44%
2022/02/08	5	21.70	0	0.00	21.70	5	459	1.09%
2022/02/07	0	0.00	1	21.60	21.60	-1	460	-0.22%
2022/01/26	1	21.35	0	0.00	21.30	1	466	0.21%
2022/01/25	3	21.28	40	21.21	21.30	-37	471	-7.85%
2022/01/24	0	0.00	2	21.63	21.80	-2	468	-0.43%
2022/01/21	3	21.90	68	21.86	21.90	-65	473	-13.74%
2022/01/20	0	0.00	2	22.03	21.85	-2	470	-0.42%
2022/01/19	5	21.98	4	22.09	21.80	1	474	0.21%
2022/01/18	1	22.00	0	0.00	22.00	1	474	0.21%
2022/01/17	2	22.25	0	0.00	22.15	2	477	0.42%
2022/01/14	1	22.25	0	0.00	22.25	1	482	0.21%
2022/01/13	6	22.37	0	0.00	22.35	6	518	1.16%
2022/01/12	63	22.40	0	0.00	22.45	63	534	11.79%
2022/01/11	1	22.30	1	22.30	22.25	0	548	0.00%
2022/01/10	5	22.34	0	0.00	22.40	5	565	0.88%
2022/01/07	1	22.35	6	22.40	22.35	-5	578	-0.86%
2022/01/05	3	22.38	1	22.45	22.45	2	637	0.31%
2022/01/04	0	0.00	5	22.35	22.50	-5	658	-0.76%
2021/12/29	11	22.58	9	22.58	22.60	2	738	0.27%
2021/12/28	28	22.59	1	22.60	22.50	27	769	3.51%
2021/12/27	5	22.44	2	22.50	22.55	3	821	0.37%
2021/12/22	1	22.25	0	0.00	22.40	1	988	0.10%
2021/12/21	2	22.35	0	0.00	22.45	2	1,034	0.19%
2021/12/20	4	22.18	61.5	22.15	22.30	-57.5	1,110	-5.18%
2021/12/17	1	22.30	9	22.35	22.30	-8	1,141	-0.70%
2021/12/16	2	22.30	1	22.30	22.35	1	1,201	0.08%
2021/12/15	1	22.40	1	22.45	22.40	0	1,213	0.00%
2021/12/14	3	22.57	1	22.45	22.40	2	1,216	0.16%
2021/12/13	6	22.63	2	22.63	22.65	4	1,209	0.33%
2021/12/10	6	22.83	0	0.00	22.85	6	1,209	0.50%
2021/12/09	3	23.00	0	0.00	23.00	3	1,208	0.25%
2021/12/08	39	23.07	10	23.00	23.10	29	1,212	2.39%
2021/12/07	2.3	22.99	0	0.00	22.95	2.3	1,219	0.19%
2021/12/06	3	22.93	0	0.00	22.95	3	1,222	0.25%
2021/12/03	12	23.00	2	23.00	23.00	10	1,240	0.81%
2021/12/02	1	22.95	0	0.00	22.95	1	1,241	0.08%
2021/12/01	1	23.30	2	23.25	23.25	-1	1,247	-0.08%
2021/11/26	3	23.33	4	23.30	23.15	-1	1,282	-0.08%
2021/11/24	7	23.75	2	23.80	23.70	5	1,290	0.39%
2021/11/23	0	0.00	10	23.30	23.40	-10	1,286	-0.78%
2021/11/22	4.1	23.42	0	0.00	23.50	4.1	1,292	0.32%
2021/11/19	10	23.88	0	0.00	23.65	10	1,292	0.77%
2021/11/18	16	23.95	5	23.78	24.05	11	1,290	0.85%
2021/11/17	31	23.42	1	23.40	23.50	30	1,272	2.36%
2021/11/16	209	23.29	4	23.30	23.35	205	1,274	16.09%	大買/鉅額交易
2021/11/15	40.8	23.30	94	23.28	23.30	-53.2	1,281	-4.15%
2021/11/12	0	0.00	83	23.12	23.25	-83	1,280	-6.48%
2021/11/11	5	23.15	0	0.00	23.15	5	1,293	0.39%
2021/11/10	5	23.06	0	0.00	23.05	5	1,309	0.38%
2021/11/09	0	0.00	5	23.15	23.10	-5	1,340	-0.37%
2021/11/08	1	23.15	0	0.00	23.15	1	1,346	0.07%
2021/11/01	1	23.05	0	0.00	23.15	1	1,375	0.07%
2021/10/29	6	23.10	3	23.10	23.15	3	1,374	0.22%
2021/10/28	1	23.20	7	23.26	23.25	-6	1,384	-0.43%
2021/10/27	1	23.35	0	0.00	23.45	1	1,385	0.07%
2021/10/26	6	23.56	0	0.00	23.65	6	1,384	0.43%
2021/10/25	1	23.60	10	23.55	23.60	-9	1,388	-0.65%
2021/10/22	6	23.93	0	0.00	23.75	6	1,403	0.43%
2021/10/21	0	0.00	3	23.98	24.00	-3	1,409	-0.21%
2021/10/20	6	23.31	7	23.30	23.65	-1	1,380	-0.07%
2021/10/18	4	23.50	11	23.51	23.35	-7	1,393	-0.50%
2021/10/15	3	23.63	11	23.66	23.75	-8	1,389	-0.58%
2021/10/14	27	23.54	42	23.48	23.55	-15	1,382	-1.08%
2021/10/13	0	0.00	22	24.11	23.80	-22	1,381	-1.59%
2021/10/12	2	24.90	8	24.84	24.85	-6	1,359	-0.44%
2021/10/08	3	25.50	4	25.20	25.30	-1	1,342	-0.07%
2021/10/07	0	0.00	9	25.32	25.40	-9	1,329	-0.68%
2021/10/06	3	25.30	2	25.13	25.10	1	1,315	0.08%
2021/10/05	12	25.19	52	25.17	25.25	-40	1,286	-3.11%
2021/10/04	43	24.92	41	24.99	25.00	2	1,263	0.16%
2021/10/01	25	25.05	117	24.65	24.45	-92	1,244	-7.39%	大賣/
2021/09/30	22	25.74	22	25.72	25.85	0	1,184	0.00%
2021/09/29	10.3	25.46	12	25.33	25.20	-1.7	1,153	-0.15%
2021/09/28	20	25.87	14	25.94	26.00	6	1,112	0.54%
2021/09/27	20	25.62	15.1	25.61	25.80	4.9	1,071	0.46%
2021/09/24	6	24.69	6.5	25.10	24.60	-0.5	1,004	-0.05%
2021/09/23	7	24.64	13.1	24.12	24.70	-6.1	983	-0.62%
2021/09/22	1	23.55	0	0.00	23.60	1	937	0.11%
2021/09/17	0	0.00	6	23.70	23.80	-6	927	-0.65%
2021/09/16	1	23.65	1	23.65	23.60	0	927	0.00%
2021/09/15	7	23.65	0	0.00	23.55	7	933	0.75%
2021/09/14	1	23.65	1	23.60	23.65	0	941	0.00%
2021/09/13	4	23.66	0	0.00	23.60	4	944	0.42%
2021/09/10	0	0.00	3	23.65	23.65	-3	945	-0.32%
2021/09/09	0	0.00	131	23.20	23.20	-131	945	-13.85%	大賣/鉅額交易
2021/09/08	0	0.00	65.1	22.98	22.95	-65.1	954	-6.82%
2021/09/06	12	23.47	4	23.45	23.40	8	960	0.83%
2021/09/03	0	0.00	2	23.48	23.50	-2	968	-0.21%
2021/09/02	0	0.00	4	23.13	23.10	-4	969	-0.41%
2021/09/01	227	23.36	44	23.40	23.45	183	986	18.55%	大買/鉅額交易
2021/08/31	0	0.00	10	22.65	22.75	-10	1,068	-0.94%
2021/08/27	0	22.40	2	22.23	22.40	-2	1,135	-0.18%
2021/08/26	6	22.00	0	0.00	22.00	6	1,149	0.52%
2021/08/24	10	21.50	0	0.00	21.55	10	1,172	0.85%
2021/08/23	3	21.25	2	21.05	21.30	1	1,180	0.08%
2021/08/20	0	0.00	5.2	20.96	20.95	-5.2	1,184	-0.44%
2021/08/19	24	21.16	1	21.45	20.95	23	1,187	1.94%
2021/08/18	38	21.54	0.1	21.40	21.70	37.9	1,175	3.22%
2021/08/17	44	21.93	0	0.00	21.75	44	1,184	3.72%
2021/08/16	222	22.34	2	22.38	22.25	220	1,175	18.72%	大買/鉅額交易
2021/08/13	6	23.52	0	0.00	23.20	6	1,167	0.51%
2021/08/12	1	23.65	0	0.00	23.65	1	1,142	0.09%
2021/08/11	0	0.00	2	23.70	23.50	-2	1,150	-0.17%
2021/08/10	122	23.57	0	0.00	23.50	122	1,192	10.23%	大買/鉅額交易
2021/08/09	0	0.00	5	23.75	23.70	-5	1,272	-0.39%
2021/08/06	2	23.60	0	0.00	23.70	2	1,288	0.16%
2021/08/05	0	0.00	0.2	23.85	23.70	-0.2	1,310	-0.02%
2021/08/04	2	23.80	2	23.87	23.85	0	1,354	0.00%
2021/08/03	0	0.00	1	24.00	23.90	-1	1,373	-0.07%
2021/08/02	0.4	23.25	3	23.50	23.55	-2.6	1,375	-0.19%
2021/07/30	167	23.56	0	0.00	23.25	167	1,378	12.11%	大買/鉅額交易
2021/07/29	0	0.00	1	23.60	23.65	-1	1,386	-0.07%
2021/07/28	77	23.27	14	23.17	23.60	63	1,394	4.52%
2021/07/27	0.9	23.25	0	0.00	23.35	0.9	1,418	0.06%
2021/07/26	76.1	23.60	6	23.59	23.60	70.1	1,445	4.85%
2021/07/23	1	23.50	10.1	23.53	23.55	-9.1	1,463	-0.62%
2021/07/22	1	23.20	7	23.21	23.15	-6	1,466	-0.41%
2021/07/21	5	22.90	2	22.95	22.90	3	1,464	0.20%
2021/07/20	0	23.00	0	0.00	22.95	0	1,488	0.00%
2021/07/19	3	23.03	4	23.35	23.15	-1	1,497	-0.07%
2021/07/16	97	23.15	7	23.07	23.15	90	1,524	5.90%
2021/07/15	0	0.00	2	22.70	22.80	-2	1,541	-0.13%
2021/07/14	5	22.50	0	0.00	22.45	5	1,569	0.32%
2021/07/13	7.8	22.60	4	22.69	22.55	3.8	1,621	0.23%
2021/07/09	8	22.85	0	0.00	22.85	8	1,625	0.49%
2021/07/08	17	23.25	16	23.28	23.15	1	1,630	0.06%
2021/07/06	9	22.79	2	22.80	22.85	7	1,636	0.43%
2021/07/05	0.9	22.55	10	22.65	22.70	-9.1	1,621	-0.56%
2021/07/02	0.5	22.55	0	0.00	22.55	0.5	1,629	0.03%
2021/07/01	0	0.00	7	22.65	22.55	-7	1,629	-0.43%
2021/06/30	5	22.55	6	22.55	22.55	-1	1,627	-0.06%
2021/06/29	5.9	22.50	14	22.45	22.40	-8.1	1,621	-0.50%
2021/06/28	5.8	22.55	0	0.00	22.55	5.8	1,615	0.36%
2021/06/25	0.9	22.65	0	0.00	22.60	0.9	1,612	0.06%
2021/06/24	0	0.00	2	22.80	22.65	-2	1,610	-0.12%
2021/06/23	0	0.00	5	22.75	22.85	-5	1,618	-0.31%
2021/06/22	1	22.50	8.3	22.51	22.45	-7.3	1,604	-0.45%
2021/06/21	4	22.35	6	22.38	22.35	-2	1,597	-0.13%
2021/06/18	0	0.00	3	22.50	22.55	-3	1,591	-0.19%
2021/06/17	3	22.43	10	22.53	22.70	-7	1,585	-0.44%
2021/06/16	5	22.45	10	22.55	22.40	-5	1,581	-0.32%
2021/06/15	10	22.38	126	22.30	22.35	-116	1,572	-7.38%	大賣/鉅額交易
2021/06/11	64	22.48	0	0.00	22.45	64	1,558	4.11%
2021/06/10	2	22.65	1	22.65	22.75	1	1,541	0.06%
2021/06/09	72	22.94	6	22.89	22.60	66	1,533	4.30%
2021/06/08	55	23.72	15	23.14	23.10	40	1,507	2.65%
2021/06/07	4	23.73	7	23.51	24.00	-3	1,405	-0.21%
2021/06/04	0	0.00	2	22.80	22.75	-2	1,337	-0.15%
2021/06/03	1	22.90	2	23.25	23.00	-1	1,336	-0.07%
2021/06/02	4	22.79	5.7	22.81	23.10	-1.7	1,319	-0.13%
2021/05/31	0	0.00	2.5	22.12	22.10	-2.5	1,286	-0.19%
2021/05/28	3	21.80	2	21.90	21.75	1	1,278	0.07%
2021/05/27	2	21.50	0	0.00	21.50	2	1,275	0.16%
2021/05/26	1	21.75	0.1	21.70	21.75	0.9	1,277	0.07%
2021/05/25	0	0.00	10	21.75	21.65	-10	1,295	-0.77%
2021/05/24	0	0.00	52	21.51	21.70	-52	1,286	-4.04%
2021/05/21	1	21.60	50	21.51	21.50	-49	1,293	-3.79%
2021/05/20	0	0.00	40	21.30	21.25	-40	1,287	-3.11%
2021/05/19	1	21.50	2	21.60	21.60	-1	1,279	-0.08%
2021/05/18	22	21.61	82	21.51	21.60	-60	1,265	-4.74%
2021/05/17	190	20.95	65	21.58	21.15	125	1,213	10.30%	大買/鉅額交易
2021/05/14	5	20.54	72	20.46	20.50	-67	1,129	-5.93%
2021/05/13	11	20.60	11	20.16	20.35	0	1,106	0.00%
2021/05/12	5.1	20.82	38	21.28	20.75	-32.9	1,078	-3.05%
2021/05/11	2	23.20	11	22.99	22.55	-9	1,031	-0.87%
2021/05/10	0	0.00	20	22.90	23.00	-20	1,009	-1.98%
2021/05/06	0.1	22.35	0	0.00	22.30	0.1	994	0.01%
2021/05/05	1	22.10	3	22.15	22.10	-2	982	-0.20%
2021/05/04	10	22.43	27	21.91	21.85	-17	967	-1.76%
2021/05/03	5	22.85	0.2	22.80	22.80	4.8	928	0.52%
2021/04/29	19	23.55	0	0.00	23.50	19	897	2.12%
2021/04/28	21	23.60	36.1	23.57	23.80	-15.1	871	-1.73%
2021/04/27	0	0.00	3	23.42	23.45	-3	853	-0.35%
2021/04/26	10	23.55	5	23.34	23.45	5	837	0.60%
2021/04/23	5	23.20	11	23.26	23.25	-6	807	-0.74%
2021/04/22	21	23.36	20.8	23.18	23.15	0.2	794	0.02%
2021/04/21	165	23.30	15	23.36	23.60	150	757	19.80%	大買/鉅額交易
2021/04/20	9	22.91	25	23.00	23.05	-16	732	-2.18%
2021/04/19	21	23.02	23.5	23.13	23.05	-2.5	708	-0.35%
2021/04/16	3.2	21.57	5	21.80	21.85	-1.8	656	-0.27%
2021/04/14	1	21.40	2	21.20	21.30	-1	642	-0.16%
2021/04/13	11	21.92	10	21.79	21.45	1	642	0.16%
2021/04/12	22	21.70	4	21.75	21.90	18	614	2.93%
2021/04/09	3	21.43	8	21.40	21.45	-5	606	-0.82%
2021/04/08	3	21.33	0	0.00	21.40	3	604	0.50%
2021/04/07	0	0.00	3	21.20	21.20	-3	600	-0.50%
2021/04/06	0	0.00	2	21.23	21.25	-2	597	-0.33%
2021/04/01	3	21.05	5	21.17	21.15	-2	594	-0.34%
2021/03/31	5	21.15	17	21.26	21.10	-12	591	-2.03%
2021/03/30	2	21.20	14	21.18	21.30	-12	585	-2.05%
2021/03/29	3	21.10	1	21.10	21.10	2	585	0.34%
2021/03/26	2	21.03	22	21.09	21.05	-20	593	-3.37%
2021/03/24	1.2	20.70	0	0.00	20.75	1.2	601	0.20%
2021/03/23	5	20.63	0	0.00	20.70	5	604	0.83%
2021/03/18	3	20.75	0	0.00	20.75	3	613	0.49%
2021/03/16	1	20.80	0	0.00	20.80	1	616	0.16%
2021/03/15	0	0.00	2	20.83	20.90	-2	621	-0.32%
2021/03/12	3	20.90	0.5	20.95	20.85	2.5	629	0.40%
2021/03/11	6	21.03	0	0.00	21.00	6	632	0.95%
2021/03/10	5	21.00	13	21.04	20.95	-8	624	-1.28%
2021/03/09	0	0.00	17.1	20.86	20.85	-17.1	620	-2.76%
2021/03/08	0	0.00	6	20.68	20.75	-6	619	-0.97%
2021/03/05	2	20.70	0.1	20.80	20.65	1.9	620	0.31%
2021/03/04	1	20.75	2	20.60	20.80	-1	626	-0.16%
2021/03/03	0	0.00	14	20.90	20.85	-14	626	-2.24%
2021/03/02	11	20.79	10	20.70	20.65	1	628	0.16%
2021/02/26	2	20.83	0	0.00	20.80	2	632	0.32%
2021/02/25	1	21.36	6	21.05	21.20	-5	624	-0.80%
2021/02/24	2	20.80	0	0.00	20.80	2	610	0.33%
2021/02/23	2	20.88	21	20.88	20.90	-19	610	-3.11%
2021/02/22	5	20.30	0	0.00	20.45	5	599	0.83%
2021/02/05	1	20.20	2	19.98	19.95	-1	641	-0.16%
2021/02/04	4.2	19.72	0	0.00	19.70	4.2	642	0.65%
2021/02/01	3	19.70	0	0.00	19.70	3	673	0.45%
2021/01/29	2.1	19.86	0	0.00	19.80	2.1	673	0.31%
2021/01/28	1.7	20.00	0	0.00	20.05	1.7	665	0.26%
2021/01/25	3	19.95	0	0.00	20.15	3	661	0.45%
2021/01/22	1	20.00	1	20.05	20.05	0	662	0.00%
2021/01/21	0.1	20.05	2	20.23	20.20	-1.9	672	-0.28%
2021/01/20	2	20.23	0	0.00	20.00	2	676	0.30%
2021/01/19	1	20.65	0	0.00	20.60	1	674	0.15%
2021/01/18	0	0.00	6	20.52	20.60	-6	680	-0.88%
2021/01/15	10.1	20.92	10	20.90	20.90	0.1	683	0.01%
2021/01/14	8	20.95	0	0.00	21.00	8	717	1.11%
2021/01/13	2	21.00	11	20.78	21.05	-9	714	-1.26%
2021/01/12	3	20.75	0	0.00	20.50	3	706	0.42%
2021/01/11	3	20.80	2	20.70	20.75	1	726	0.14%
2021/01/08	0.1	20.43	5	20.53	20.55	-4.9	727	-0.67%
2021/01/07	2	20.35	8	20.35	20.40	-6	722	-0.83%
2021/01/06	4	20.51	0	0.00	20.30	4	727	0.55%
2021/01/05	0	0.00	1.1	20.64	20.75	-1.1	720	-0.15%
2021/01/04	8	20.68	38	20.66	20.80	-30	717	-4.18%
2020/12/30	6	20.57	1.1	20.77	20.75	4.9	711	0.69%
2020/12/28	1.9	20.60	11	20.57	20.65	-9.1	706	-1.29%
2020/12/25	10	20.40	14	20.43	20.60	-4	703	-0.57%
2020/12/24	2	20.10	8	20.08	20.15	-6	697	-0.86%
2020/12/23	5	19.95	1.2	20.03	20.10	3.8	695	0.55%
2020/12/22	13	20.08	1.3	20.20	20.05	11.7	698	1.68%
2020/12/21	25	20.01	5	20.00	20.45	20	708	2.82%
2020/12/17	0	0.00	1	21.10	20.95	-1	708	-0.14%
2020/12/16	4	20.69	1.2	20.63	20.95	2.8	715	0.38%
2020/12/15	25	20.58	1.4	20.74	20.50	23.6	722	3.27%
2020/12/11	3	20.78	1	20.80	20.80	2	718	0.28%
2020/12/10	1	20.90	1.2	20.88	20.80	-0.2	726	-0.03%
2020/12/09	7	20.71	1.2	20.67	20.90	5.8	727	0.80%
2020/12/08	2	20.80	15	20.80	20.75	-13	733	-1.77%
2020/12/07	8	20.95	10	20.90	20.90	-2	734	-0.27%
2020/12/04	7	21.04	5	21.05	21.05	2	739	0.27%
2020/12/03	2	21.00	1	21.05	21.00	1	758	0.14%
2020/12/02	4	21.00	2	21.03	21.10	2	760	0.26%
2020/12/01	12	21.13	100	21.02	21.20	-88	763	-11.53%
2020/11/30	31	21.42	12	21.50	21.45	19	762	2.49%
2020/11/27	3	21.25	28	21.25	21.35	-25	761	-3.28%
2020/11/26	42	21.29	3.1	21.30	21.40	38.9	765	5.08%
2020/11/25	3	21.20	0.6	21.17	21.15	2.4	776	0.30%
2020/11/24	0	0.00	16	20.88	20.85	-16	782	-2.04%
2020/11/23	4	21.04	3.4	20.95	21.00	0.6	779	0.08%
2020/11/20	5.7	20.75	0	20.90	20.75	5.7	774	0.73%
2020/11/19	7	20.89	27.4	20.90	20.90	-20.4	774	-2.63%
2020/11/18	4	20.98	0	0.00	21.00	4	771	0.52%
2020/11/17	3	20.92	12	20.96	21.00	-9	775	-1.16%
2020/11/16	25	21.07	11.3	21.25	21.05	13.7	804	1.71%
2020/11/12	4	21.66	2	21.55	21.55	2	801	0.25%
2020/11/11	0	0.00	8	22.01	22.05	-8	808	-0.99%
2020/11/10	5	21.40	3	21.70	21.65	2	803	0.25%
2020/11/09	2	21.05	1	21.10	21.05	1	811	0.12%
2020/11/06	2	21.00	0	0.00	20.90	2	821	0.24%
2020/11/02	0	0.00	2	20.65	20.65	-2	933	-0.21%
2020/10/30	4	20.83	0	0.00	20.75	4	1,040	0.38%
2020/10/29	17	20.98	0	0.00	20.95	17	1,141	1.49%
2020/10/28	2	21.45	0.1	21.50	21.25	1.9	1,223	0.16%
2020/10/27	2	21.48	0	0.00	21.45	2	1,324	0.15%
2020/10/26	3	21.60	0	0.00	21.60	3	1,402	0.21%
2020/10/23	1	22.15	0	0.00	21.80	1	1,435	0.07%
2020/10/22	10	21.86	1	21.95	22.00	9	1,447	0.62%
2020/10/21	5	21.49	0	0.00	21.35	5	1,428	0.35%
2020/10/20	1	21.75	0	0.00	21.65	1	1,450	0.07%
2020/10/19	4	20.95	1	21.75	21.75	3	1,469	0.20%
2020/10/15	0	0.00	1	21.50	21.40	-1	1,491	-0.07%
2020/10/14	0	0.00	1	21.60	21.50	-1	1,510	-0.07%
2020/10/13	1	21.35	1	21.30	21.45	0	1,521	0.00%
2020/10/12	6	21.75	0	0.00	21.80	6	1,547	0.39%
2020/10/08	1	21.90	1	22.15	22.10	0	1,561	0.00%
2020/10/07	2	21.95	1	21.90	22.10	1	1,568	0.06%
2020/09/30	1	21.55	0	0.00	21.55	1	1,617	0.06%
2020/09/29	5	21.37	0	0.00	21.35	5	1,624	0.31%
2020/09/28	0	0.00	1.4	21.54	21.50	-1.4	1,643	-0.09%
2020/09/25	4	21.06	0	0.00	21.35	4	1,674	0.24%
2020/09/24	13	21.19	10	21.70	21.15	3	1,680	0.18%
2020/09/23	12.2	22.07	3	22.60	22.00	9.2	1,679	0.54%
2020/09/22	49	22.67	0	0.00	22.55	49	1,709	2.87%
2020/09/21	14	23.24	0	0.00	23.00	14	1,760	0.80%
2020/09/18	18	23.23	0	0.00	23.35	18	1,763	1.02%
2020/09/17	2	22.75	10.3	22.64	22.80	-8.3	1,765	-0.47%
2020/09/16	1	22.60	1	22.55	22.60	0	1,782	0.00%
2020/09/15	15	22.72	0	0.00	22.60	15	1,810	0.83%
2020/09/14	0	0.00	0.1	22.80	22.75	-0.1	1,818	-0.01%
2020/09/11	7	22.81	65.2	23.01	22.65	-58.2	1,829	-3.18%
2020/09/10	42	23.20	2	23.53	23.10	40	1,832	2.18%
2020/09/09	1	23.35	1.7	23.30	23.30	-0.7	1,855	-0.04%
2020/09/08	14	23.55	0	0.00	23.40	14	1,889	0.74%
2020/09/07	0	0.00	2	23.75	23.75	-2	1,919	-0.10%
2020/09/04	1	23.80	3	23.88	23.85	-2	1,967	-0.10%
2020/09/03	1	24.15	0	0.00	24.10	1	1,986	0.05%
2020/09/02	1	24.15	1	24.20	24.35	0	2,015	0.00%
2020/09/01	0	0.00	2	24.43	24.40	-2	2,079	-0.10%
2020/08/31	2	24.65	0	0.00	24.85	2	2,089	0.10%
2020/08/28	0	0.00	23	24.19	24.35	-23	2,092	-1.10%
2020/08/27	0	0.00	7	23.81	23.70	-7	2,114	-0.33%
2020/08/26	0	0.00	3	23.87	23.85	-3	2,122	-0.14%
2020/08/25	1.1	23.72	18	23.91	23.90	-16.9	2,137	-0.79%
2020/08/24	2	23.50	1	23.40	23.50	1	2,134	0.05%
2020/08/21	23	23.61	4	23.80	23.65	19	2,144	0.89%
2020/08/20	13	23.54	1	23.70	23.40	12	2,138	0.56%
2020/08/19	15	24.84	3	24.83	24.70	12	2,113	0.57%
2020/08/18	0	0.00	1	24.05	24.40	-1	2,087	-0.05%
2020/08/17	1	24.25	6	24.03	24.10	-5	2,081	-0.24%
2020/08/14	2	24.20	0	0.00	24.30	2	2,074	0.10%
2020/08/13	5	24.30	5	25.00	24.10	0	2,080	0.00%
2020/08/12	2	24.85	4.1	24.72	24.70	-2.1	2,061	-0.10%
2020/08/11	12	25.37	1	25.40	25.20	11	2,054	0.54%
2020/08/10	2	25.65	0	0.00	25.55	2	2,042	0.10%
2020/08/07	4	25.68	6	25.72	25.40	-2	2,034	-0.10%
2020/08/06	10	26.36	7	26.20	25.90	3	2,007	0.15%
2020/08/05	176	27.35	8	26.26	27.45	168	1,979	8.49%	大買/鉅額交易
2020/08/04	85	30.02	25	29.81	30.00	60	1,878	3.19%
2020/08/03	487	30.23	57.3	30.36	30.40	429.7	1,788	24.03%	大買/鉅額交易
2020/07/31	367	29.68	24.2	29.61	29.50	342.8	1,697	20.20%	大買/鉅額交易
2020/07/30	18	27.72	39	27.09	28.20	-21	1,606	-1.31%
2020/07/29	30	26.93	2	26.55	26.65	28	1,524	1.84%
2020/07/28	268	26.33	4	26.41	26.35	264	1,493	17.67%	大買/鉅額交易
2020/07/27	2	26.30	11	26.36	26.25	-9	1,495	-0.60%
2020/07/24	2	26.38	9	26.62	26.45	-7	1,491	-0.47%
2020/07/23	3	26.57	3	26.75	26.65	0	1,479	0.00%
2020/07/22	2	26.50	25	26.50	26.60	-23	1,466	-1.57%
2020/07/21	8	26.08	0	0.00	26.00	8	1,435	0.56%
2020/07/20	0	0.00	2	26.00	26.10	-2	1,420	-0.14%
2020/07/17	0	0.00	2	26.25	26.15	-2	1,407	-0.14%
2020/07/16	4	26.34	6.5	26.27	26.30	-2.5	1,417	-0.17%
2020/07/15	3	25.98	4	26.13	26.10	-1	1,393	-0.07%
2020/07/14	2	26.03	2	26.08	26.05	0	1,397	0.00%
2020/07/13	1	25.90	2	25.95	25.95	-1	1,392	-0.07%
2020/07/10	6	25.69	0	0.00	25.45	6	1,384	0.43%
2020/07/09	1	26.15	12	26.20	26.10	-11	1,373	-0.80%
2020/07/08	2	26.05	2	26.15	26.10	0	1,376	0.00%
2020/07/07	13	26.02	1	26.05	26.10	12	1,442	0.83%
2020/07/06	8	26.47	9	26.37	26.40	-1	1,445	-0.07%
2020/07/03	2	26.10	3	26.05	26.05	-1	1,439	-0.07%
2020/07/02	4	26.05	27	26.06	26.10	-23	1,451	-1.58%
2020/07/01	29	26.25	16	26.21	26.15	13	1,449	0.90%
2020/06/30	5.1	25.83	48	25.70	26.50	-43	1,472	-2.92%
2020/06/29	4	24.78	2	24.80	24.80	2	1,436	0.14%
2020/06/24	49	24.99	2	25.13	24.95	47	1,426	3.30%
2020/06/23	44	25.02	2	25.30	25.00	42	1,434	2.93%
2020/06/22	2	25.05	38	25.32	25.20	-36	1,441	-2.50%
2020/06/19	2	24.93	9	24.95	25.00	-7	1,422	-0.49%
2020/06/18	18	24.73	8	24.64	24.65	10	1,415	0.71%
2020/06/17	4	25.00	3	24.85	24.90	1	1,414	0.07%
2020/06/16	16	24.91	11	24.87	25.00	5	1,426	0.35%
2020/06/15	18.1	24.88	6	25.08	24.95	12.1	1,447	0.84%
2020/06/12	19	23.49	1	24.40	24.35	18	1,427	1.26%
2020/06/11	15	24.27	27	24.82	24.05	-12	1,410	-0.85%
2020/06/10	0	0.00	3	24.53	24.65	-3	1,376	-0.22%
2020/06/09	17	24.41	8	24.58	24.45	9	1,390	0.65%
2020/06/08	25	24.34	35	24.35	24.40	-10	1,393	-0.72%
2020/06/05	5	23.32	0	0.00	23.30	5	1,338	0.37%
2020/06/04	27	23.22	2	23.15	23.20	25	1,337	1.87%
2020/06/03	38	22.82	2	22.90	22.95	36	1,340	2.69%
2020/06/02	0	0.00	1	22.55	22.55	-1	1,315	-0.08%
2020/06/01	0	0.00	1	22.35	22.35	-1	1,309	-0.08%
2020/05/29	11	21.95	0	0.00	22.10	11	1,296	0.85%
2020/05/28	7	22.09	0	0.00	21.90	7	1,298	0.54%
2020/05/27	1	22.10	0	0.00	21.95	1	1,302	0.08%
2020/05/26	0	0.00	38.3	21.88	22.00	-38.3	1,319	-2.90%
2020/05/25	29	21.71	0	0.00	21.75	29	1,315	2.20%
2020/05/22	4	21.76	2	21.70	21.60	2	1,317	0.15%
2020/05/21	4	21.88	0.5	21.90	21.90	3.5	1,323	0.26%
2020/05/20	3	21.65	0	0.00	21.75	3	1,322	0.23%
2020/05/19	5	21.85	0	0.00	21.65	5	1,309	0.38%
2020/05/18	7	21.65	5	21.55	21.60	2	1,309	0.15%
2020/05/15	1	21.25	0	0.00	21.20	1	1,304	0.08%
2020/05/14	7	21.20	2	21.25	21.20	5	1,312	0.38%
2020/05/13	7	21.45	0	0.00	21.45	7	1,311	0.53%
2020/05/12	18	21.65	4	21.75	21.60	14	1,316	1.06%
2020/05/11	7.1	22.21	0	0.00	22.20	7.1	1,303	0.54%
2020/05/08	5	22.27	1	22.40	22.20	4	1,301	0.31%
2020/05/07	0	0.00	1	21.95	22.00	-1	1,297	-0.08%
2020/05/06	0	0.00	1	21.90	21.80	-1	1,304	-0.08%
2020/05/04	9	21.62	1	21.65	21.70	8	1,309	0.61%
2020/04/30	2	21.90	1	22.00	22.00	1	1,323	0.08%
2020/04/29	5	21.90	1	21.90	21.70	4	1,333	0.30%
2020/04/28	3	21.45	2	21.60	21.55	1	1,345	0.07%
2020/04/27	1	21.40	1	21.55	21.50	0	1,389	0.00%
2020/04/23	7	21.04	0	0.00	21.20	7	1,488	0.47%
2020/04/22	1	20.70	5	20.83	20.85	-4	1,485	-0.27%
2020/04/21	5	21.07	10	20.91	20.90	-5	1,480	-0.34%
2020/04/20	0	0.00	1	21.40	21.45	-1	1,465	-0.07%
2020/04/17	5	21.40	6	21.45	21.25	-1	1,475	-0.07%
2020/04/16	2	21.20	3	21.25	21.25	-1	1,456	-0.07%
2020/04/15	0	0.00	4	21.48	21.40	-4	1,457	-0.27%
2020/04/14	22	21.35	3	21.27	21.40	19	1,457	1.30%
2020/04/13	4	21.08	2	21.05	21.10	2	1,450	0.14%
2020/04/10	6	21.56	14	21.47	21.55	-8	1,445	-0.55%
2020/04/09	24	20.68	11	20.69	20.80	13	1,373	0.95%
2020/04/08	1	20.60	4	20.56	20.60	-3	1,352	-0.22%
2020/04/07	3	20.45	6.7	20.41	20.50	-3.7	1,329	-0.28%
2020/04/06	0	0.00	13	20.18	20.30	-13	1,305	-1.00%
2020/04/01	30	20.67	15.3	20.57	20.30	14.8	1,294	1.14%
2020/03/31	22	20.45	2	20.45	20.45	20	1,231	1.62%
2020/03/30	0	0.00	3	18.60	18.60	-3	1,209	-0.25%
2020/03/27	6	16.87	6	16.96	16.95	0	1,209	0.00%
2020/03/26	8	16.05	6	16.19	16.30	2	1,190	0.17%
2020/03/25	7	16.51	9	16.73	16.80	-2	1,175	-0.17%
2020/03/24	2	15.85	2	15.48	15.80	0	1,161	0.00%
2020/03/23	0	0.00	3	14.10	14.80	-3	1,151	-0.26%
2020/03/20	4	14.88	105	14.46	14.85	-101	1,144	-8.82%	大賣/鉅額交易
2020/03/19	17	14.15	8	14.22	13.95	9	1,131	0.80%
2020/03/18	5.3	15.73	6	15.68	15.50	-0.7	1,098	-0.06%
2020/03/17	5	16.24	0.1	16.05	16.05	4.9	1,154	0.43%
2020/03/16	6.5	17.22	5	17.47	17.00	1.5	1,152	0.13%
2020/03/13	7	16.86	50	16.89	17.70	-43	1,136	-3.78%
2020/03/12	5.2	18.86	55	19.02	18.55	-49.8	1,105	-4.51%
2020/03/11	1	19.95	5	19.85	19.85	-4	1,071	-0.37%
2020/03/10	11	19.76	11	19.77	20.25	0	1,063	0.00%
2020/03/09	3	20.60	16	20.32	20.05	-13	1,057	-1.23%
2020/03/06	6	21.03	4	21.13	21.15	2	1,042	0.19%
2020/03/05	8	21.38	6	21.40	21.40	2	1,047	0.19%
2020/03/04	1	21.20	0	0.00	21.25	1	1,060	0.09%
2020/03/03	1	21.65	3	21.60	21.50	-2	1,089	-0.18%
2020/03/02	6	21.21	5	21.35	21.45	1	1,095	0.09%
2020/02/27	39	21.76	5	21.70	21.75	34	1,103	3.08%
2020/02/26	3	21.80	0	0.00	22.00	3	1,127	0.27%
2020/02/25	1	21.85	0	0.00	22.00	1	1,137	0.09%
2020/02/24	30	22.06	1	22.10	22.00	29	1,147	2.53%
2020/02/21	2	22.25	6	22.35	22.35	-4	1,170	-0.34%
2020/02/19	1	22.35	2	22.35	22.40	-1	1,225	-0.08%
2020/02/17	23	22.08	0	0.00	22.20	23	1,319	1.74%
2020/02/14	2	22.35	0	0.00	22.25	2	1,316	0.15%
2020/02/13	0	0.00	1	22.50	22.35	-1	1,319	-0.08%
2020/02/12	2	22.40	2	22.50	22.45	0	1,329	0.00%
2020/02/11	0	0.00	11	22.40	22.35	-11	1,318	-0.83%
2020/02/10	6	21.90	13	21.90	22.10	-7	1,321	-0.53%
2020/02/07	5	22.26	7	22.26	22.20	-2	1,330	-0.15%
2020/02/06	9	22.59	1	22.55	22.65	8	1,319	0.61%
2020/02/05	1	22.55	2	22.65	22.50	-1	1,316	-0.08%
2020/02/04	34	22.55	3	22.63	22.45	31	1,306	2.37%
2020/02/03	15	22.16	41	22.02	22.20	-26	1,288	-2.02%
2020/01/31	35	22.33	8	22.53	22.60	27	1,272	2.12%
2020/01/30	49	22.27	18	22.11	22.00	31	1,249	2.48%
2020/01/20	10	23.54	25.1	23.54	23.65	-15.1	1,194	-1.27%
2020/01/17	33	22.62	74.7	22.74	22.85	-41.7	1,144	-3.65%
2020/01/16	0	0.00	7	21.79	21.80	-7	1,084	-0.65%
2020/01/15	2	21.50	0	0.00	21.70	2	1,089	0.18%
2020/01/14	1	21.70	7	21.74	21.65	-6	1,092	-0.55%
2020/01/13	1	21.70	0	0.00	21.80	1	1,094	0.09%
2020/01/10	0	0.00	1	21.20	21.15	-1	1,116	-0.09%
2020/01/09	1	20.90	2	20.90	20.95	-1	1,117	-0.09%
2020/01/08	0	0.00	9	20.88	20.75	-9	1,115	-0.81%
2020/01/07	2	21.15	4	21.10	21.10	-2	1,108	-0.18%
2020/01/06	3	21.27	5	21.26	21.20	-2	1,116	-0.18%
2020/01/03	1	21.65	0	0.00	21.55	1	1,108	0.09%
2020/01/02	0	0.00	4	21.70	21.65	-4	1,112	-0.36%
2019/12/31	0	0.00	10	21.50	21.65	-10	1,110	-0.90%
2019/12/26	2	21.70	10	21.56	21.70	-8	1,114	-0.72%
2019/12/25	0	0.00	11	21.50	21.40	-11	1,108	-0.99%
2019/12/24	1	21.40	0	0.00	21.40	1	1,124	0.09%
2019/12/23	2	21.45	0	0.00	21.40	2	1,148	0.17%
2019/12/20	0	0.00	2	21.68	21.45	-2	1,147	-0.17%
2019/12/19	0	0.00	5	21.65	21.65	-5	1,140	-0.44%
2019/12/17	0	0.00	2	21.90	21.85	-2	1,170	-0.17%
2019/12/16	4	21.58	21	21.57	21.65	-17	1,176	-1.44%
2019/12/13	1.3	21.48	11	21.60	21.45	-9.7	1,182	-0.82%
2019/12/12	20	22.00	25	22.20	21.80	-5	1,175	-0.43%
2019/12/11	16	21.50	31	21.58	21.90	-15	1,117	-1.34%
2019/12/10	4	21.19	4	21.19	21.20	0	1,140	0.00%
2019/12/09	5	21.34	12	21.32	21.30	-7	1,169	-0.60%
2019/12/06	1	21.20	0	0.00	21.30	1	1,178	0.08%
2019/12/04	5.2	21.20	34	21.17	21.25	-28.8	1,197	-2.41%
2019/12/03	4	21.29	2	21.28	21.25	2	1,216	0.16%
2019/12/02	2	20.95	38	21.17	21.30	-36	1,221	-2.95%
2019/11/29	16	21.52	10	21.50	21.40	6	1,223	0.49%
2019/11/28	7.3	21.76	18	21.68	21.65	-10.7	1,220	-0.88%
2019/11/27	8	22.15	1	22.20	22.20	7	1,209	0.58%
2019/11/26	16	22.22	13	22.36	22.15	3	1,209	0.25%
2019/11/25	8	22.39	11.2	22.24	22.40	-3.2	1,196	-0.26%
2019/11/22	0	0.00	3	21.68	21.75	-3	1,169	-0.26%
2019/11/21	3	21.30	9	21.31	21.50	-6	1,162	-0.52%
2019/11/20	22	21.34	19	21.25	21.25	3	1,160	0.26%
2019/11/19	36	20.96	17	20.99	21.15	19	1,135	1.67%
2019/11/18	45	20.47	34	20.31	20.55	11	1,114	0.99%
2019/11/15	29.2	20.50	116	20.31	19.95	-86.8	1,094	-7.93%	大賣/
2019/11/14	16	20.53	11	20.50	20.65	5	1,041	0.48%
2019/11/13	0	0.00	3	20.03	20.15	-3	1,034	-0.29%
2019/11/12	11	19.86	0	0.00	20.00	11	1,058	1.04%
2019/11/11	14	19.95	1	19.95	19.70	13	1,049	1.24%
2019/11/08	5	20.05	1	20.10	20.10	4	1,032	0.39%
2019/11/07	28	19.99	7	19.96	20.00	21	1,032	2.03%
2019/11/06	11	19.90	3	19.77	20.00	8	1,022	0.78%
2019/11/05	3	19.60	0	0.00	19.60	3	1,003	0.30%
2019/11/04	0.2	19.45	4	19.64	19.55	-3.8	1,003	-0.38%
2019/11/01	12	19.41	0	0.00	19.50	12	996	1.20%
2019/10/31	15	19.40	1	19.40	19.40	14	998	1.40%
2019/10/30	3.5	19.38	47	19.41	19.50	-43.5	996	-4.36%
2019/10/29	5	19.13	6	19.13	19.10	-1	981	-0.10%
2019/10/28	0.3	19.00	1	19.20	19.10	-0.7	980	-0.07%
2019/10/25	6	19.15	4	19.20	19.20	2	981	0.20%
2019/10/22	0	0.00	3	19.35	19.30	-3	981	-0.31%
2019/10/21	36	19.18	7	19.24	19.30	29	979	2.96%
2019/10/18	33	19.26	12	19.34	18.90	21	971	2.16%
2019/10/17	3.5	18.90	8	18.90	18.95	-4.5	933	-0.48%
2019/10/16	2	18.60	0	0.00	18.80	2	936	0.21%
2019/10/15	1	18.50	0	0.00	18.50	1	939	0.11%
2019/10/14	0	0.00	3	18.65	18.65	-3	941	-0.32%
2019/10/09	3	18.62	1	18.70	18.75	2	931	0.21%
2019/10/08	0	0.00	1	18.55	18.60	-1	928	-0.11%
2019/10/07	1	18.60	0	0.00	18.55	1	925	0.11%
2019/10/04	0	0.00	4	18.53	18.55	-4	928	-0.43%
2019/10/03	2.3	18.43	3	18.47	18.60	-0.7	922	-0.08%
2019/10/02	7	18.66	8	18.69	18.65	-1	924	-0.11%
2019/10/01	2	18.90	1	18.90	18.90	1	922	0.11%
2019/09/27	10	18.84	11	18.77	18.90	-1	929	-0.11%
2019/09/26	56	19.10	38.6	19.00	19.00	17.4	921	1.89%
2019/09/25	11	19.34	0	0.00	19.35	11	896	1.23%
2019/09/24	15	19.42	0	0.00	19.50	15	893	1.68%
2019/09/23	11	19.32	5	19.38	19.45	6	890	0.67%
2019/09/20	28	19.51	2	19.55	19.40	26	883	2.94%
2019/09/19	0	0.00	11	19.47	19.65	-11	857	-1.28%
2019/09/18	22	19.38	0	0.00	19.45	22	843	2.61%
2019/09/17	26	19.37	106	19.39	19.40	-80	827	-9.66%	大賣/
2019/09/16	139	19.46	23	19.33	19.55	116	825	14.05%	大買/鉅額交易
2019/09/12	18	19.49	32	19.48	19.40	-14	805	-1.74%
2019/09/11	16	18.77	42	18.89	18.95	-26	756	-3.44%
2019/09/10	8	18.21	0	0.00	18.35	8	721	1.11%
2019/09/09	7	18.21	516	18.26	18.20	-509	705	-72.14%	大賣/鉅額交易
2019/09/06	11	18.34	36	18.30	18.30	-25	692	-3.61%
2019/09/05	48	18.36	3	18.50	18.40	45	680	6.62%
2019/09/03	2	17.78	17	18.00	18.00	-15	645	-2.32%
2019/09/02	2	17.83	80	17.73	17.70	-78	624	-12.49%
2019/08/30	0	0.00	300	18.11	18.25	-300	608	-49.33%	大賣/鉅額交易
2019/08/29	2	18.00	300	17.99	18.05	-298	584	-51.00%	大賣/鉅額交易
2019/08/28	80	18.30	5	18.05	18.10	75	571	13.13%
2019/08/27	1	18.00	599	17.87	18.05	-598	558	-107.00%	大賣/鉅額交易
2019/08/21	5	17.85	0	0.00	18.05	5	511	0.98%
2019/08/20	2	18.03	0	0.00	18.00	2	505	0.40%
2019/08/19	0	0.00	1	18.50	18.10	-1	496	-0.20%
2019/08/16	0	0.00	6	18.13	18.20	-6	475	-1.27%
2019/08/15	9	17.64	406	17.63	17.70	-397	454	-87.36%	大賣/鉅額交易
2019/08/08	0	0.00	199	17.06	17.25	-199	428	-46.49%	大賣/鉅額交易
2019/08/07	6	17.08	0	0.00	17.10	6	427	1.40%
2019/08/06	2	16.88	199	16.99	17.10	-197	427	-46.13%	大賣/鉅額交易
2019/08/05	5	17.35	83	17.32	17.30	-78	432	-18.05%
2019/08/02	0	0.00	6	17.55	17.60	-6	435	-1.38%
2019/07/31	0	0.00	199	17.82	17.75	-199	433	-45.91%	大賣/鉅額交易
2019/07/26	2	17.78	30	17.76	17.80	-28	425	-6.59%
2019/07/24	0	0.00	0.6	17.85	17.95	-0.6	421	-0.13%
2019/07/23	2	18.00	0	0.00	17.95	2	415	0.48%
2019/07/22	2	18.05	0	0.00	18.05	2	412	0.48%
2019/07/19	20	18.10	0	0.00	18.00	20	408	4.89%
2019/07/18	0	0.00	1	18.00	18.15	-1	403	-0.25%
2019/07/17	0	0.00	49	17.84	17.85	-49	397	-12.32%
2019/07/16	1	18.10	23	18.05	18.00	-22	389	-5.65%
2019/07/15	1	18.15	5	18.30	18.25	-4	386	-1.03%
2019/07/12	1	18.15	1	18.15	18.30	0	387	0.00%
2019/07/10	6	18.20	0	0.00	18.40	6	385	1.56%
2019/07/09	1	18.40	0	0.00	18.30	1	380	0.26%
2019/07/08	0	0.00	2	18.45	18.50	-2	379	-0.53%
2019/07/05	2	18.65	7	18.70	18.70	-5	379	-1.32%
2019/07/03	10	18.33	3	18.40	18.35	7	374	1.87%
2019/07/02	2	18.25	0	0.00	18.25	2	374	0.53%
2019/06/28	1	18.35	0	0.00	18.15	1	370	0.27%
2019/06/27	1	18.35	0	0.00	18.40	1	376	0.27%
2019/06/26	1	18.25	0	0.00	18.15	1	373	0.27%
2019/06/25	3	18.25	20	18.50	18.35	-17	373	-4.55%
2019/06/24	0	0.00	1	18.55	18.50	-1	382	-0.26%
2019/06/21	3	18.35	1	18.45	18.05	2	383	0.52%
2019/06/19	1	18.15	0	0.00	18.45	1	378	0.26%
2019/06/17	10	18.00	1	18.05	18.05	9	374	2.40%
2019/06/14	0	0.00	2	18.15	18.00	-2	374	-0.53%
2019/06/13	0	0.00	5	18.30	18.20	-5	380	-1.31%
2019/06/12	2	18.15	0	0.00	18.25	2	379	0.53%
2019/06/11	0.2	17.85	0.7	17.85	17.90	-0.5	373	-0.13%
2019/06/10	0	0.00	6	17.85	17.85	-6	370	-1.62%
2019/06/04	0.2	17.60	0	0.00	17.70	0.2	375	0.05%
2019/05/31	1	17.70	0	0.00	17.80	1	378	0.26%
2019/05/29	0	0.00	2	17.55	17.50	-2	384	-0.52%
2019/05/22	1	17.15	0	0.00	17.15	1	422	0.24%
2019/05/21	1	17.05	0	0.00	16.90	1	428	0.23%
2019/05/20	0	0.00	3	16.95	16.85	-3	430	-0.70%
2019/05/15	1	16.80	0	0.00	16.95	1	431	0.23%
2019/05/13	9	16.83	0	0.00	16.80	9	432	2.08%
2019/05/10	3	17.15	0	0.00	17.10	3	426	0.70%
2019/05/09	11	17.20	0	0.00	17.20	11	420	2.62%
2019/05/06	1	17.35	0	0.00	17.40	1	419	0.24%
2019/04/30	2	17.40	0	0.00	17.50	2	427	0.47%
2019/04/24	1	17.55	0	0.00	17.65	1	435	0.23%
2019/04/22	0	0.00	2	17.50	17.45	-2	441	-0.45%
2019/04/18	3.1	17.50	0	0.00	17.55	3.1	435	0.71%
2019/04/16	3	17.55	0	0.00	17.60	3	436	0.69%
2019/04/12	0	0.00	0.3	17.50	17.50	-0.3	448	-0.06%
2019/04/11	2	17.50	0	0.00	17.60	2	447	0.45%
2019/04/09	2	17.58	20	17.65	17.60	-18	442	-4.08%
2019/04/08	4	17.76	0	0.00	17.70	4	441	0.91%
2019/04/02	2	17.85	0	0.00	17.85	2	431	0.46%
2019/04/01	1	17.75	0	0.00	17.80	1	429	0.23%
2019/03/29	1	18.00	4	18.00	17.95	-3	419	-0.71%
2019/03/28	5	17.70	0	0.00	17.75	5	425	1.18%
2019/03/27	27	17.94	2	17.80	17.75	25	430	5.81%
2019/03/26	2	18.10	1	18.25	17.90	1	427	0.23%
2019/03/25	3	18.00	0	0.00	18.15	3	427	0.70%
2019/03/20	3	18.35	1	18.60	18.50	2	425	0.47%
2019/03/19	2	18.28	0	0.00	18.25	2	427	0.47%
2019/03/18	5	18.25	0	0.00	18.25	5	432	1.16%
2019/03/14	2	18.47	0	0.00	18.35	2	434	0.46%
2019/03/12	1	18.60	5	18.72	18.55	-4	449	-0.89%
2019/03/07	22	18.36	0	0.00	18.40	22	446	4.93%
2019/03/06	0.2	18.35	0	0.00	18.30	0.2	443	0.05%
2019/03/05	2	18.30	1	18.45	18.35	1	443	0.23%
2019/03/04	3	18.30	1	18.35	18.45	2	441	0.45%
2019/02/27	2.5	18.63	0	0.00	18.50	2.5	438	0.58%
2019/02/26	2	18.63	5	18.75	18.75	-3	433	-0.69%
2019/02/25	22	18.95	0	0.00	19.00	22	422	5.21%
2019/02/22	1	18.30	2	18.30	18.45	-1	409	-0.24%
2019/02/21	1	18.00	0	0.00	18.10	1	405	0.25%
2019/02/19	1	17.60	0	0.00	17.60	1	390	0.26%
2019/02/18	5	17.40	0	0.00	17.50	5	402	1.24%
2019/02/15	1	17.45	5	17.45	17.45	-4	396	-1.01%
2019/02/14	2	17.40	0	0.00	17.35	2	394	0.51%
2019/02/13	2	17.45	0	0.00	17.50	2	390	0.51%
2019/02/11	7	17.19	1	17.20	17.20	6	384	1.56%
2019/01/25	4	17.20	0.1	17.25	17.25	3.9	375	1.05%
2019/01/23	4	17.36	0	0.00	17.25	4	371	1.08%
2019/01/22	7	17.48	0	0.00	17.65	7	371	1.88%
2019/01/18	1	17.10	0.3	17.25	17.20	0.7	374	0.19%
2019/01/17	2	17.40	2	17.35	17.20	0	379	0.00%
2019/01/16	0	0.00	2	17.15	17.30	-2	378	-0.53%
2019/01/15	1	17.10	0	0.00	17.15	1	375	0.27%
2019/01/14	4	17.28	0	0.00	17.20	4	373	1.07%
2019/01/10	4.5	17.31	0	0.00	17.25	4.5	397	1.13%
2019/01/09	2	17.38	0	0.00	17.45	2	397	0.50%
2019/01/08	3	17.23	0	0.00	17.30	3	396	0.76%
2019/01/04	7	17.27	0	0.00	17.25	7	407	1.72%
2019/01/03	20	17.70	0	0.00	17.70	20	412	4.84%
2018/12/27	1.1	18.00	1	18.10	18.10	0.1	412	0.03%
2018/12/20	20	18.05	0	0.00	18.10	20	395	5.05%
2018/12/19	1	18.05	0	0.00	18.05	1	388	0.26%
2018/12/18	1.3	18.47	0	0.00	18.35	1.3	382	0.34%
2018/12/17	2	18.85	0	0.00	18.65	2	381	0.52%
2018/12/11	2	18.03	0.5	18.15	18.10	1.5	371	0.42%
2018/12/10	3	18.50	0	0.00	18.45	3	364	0.82%
2018/12/07	3	18.85	1	18.85	19.00	2	357	0.56%
2018/12/06	25	18.77	0	0.00	18.70	25	358	6.98%
2018/12/05	2	19.25	1	19.25	19.35	1	346	0.29%
2018/12/04	1	19.40	0	0.00	19.40	1	346	0.29%
2018/12/03	5	19.40	1	19.50	19.55	4	350	1.14%
2018/11/30	1	19.30	0	0.00	19.30	1	349	0.29%
2018/11/28	1	19.25	6	19.20	19.20	-5	349	-1.43%
2018/11/27	1	19.25	0	0.00	19.25	1	345	0.29%
2018/11/26	0	0.00	14	19.48	19.50	-14	344	-4.07%
2018/11/21	1	19.20	0	0.00	19.35	1	343	0.29%
2018/11/20	3	19.30	0	0.00	19.40	3	339	0.88%
2018/11/19	0.8	19.45	0	0.00	19.40	0.8	332	0.24%
2018/11/16	3	19.63	32	19.58	19.75	-29	326	-8.87%
2018/11/15	14	19.39	130	19.45	19.75	-116	325	-35.67%	大賣/鉅額交易
2018/11/13	1	19.90	2	20.40	20.30	-1	310	-0.32%
2018/11/12	1	20.50	0	0.00	20.50	1	309	0.32%
2018/11/09	0.4	20.50	0	0.00	20.50	0.4	317	0.13%
2018/11/07	1	20.65	0.3	20.60	20.50	0.7	325	0.21%
2018/11/05	2	20.50	5	20.40	20.55	-3	340	-0.88%
2018/11/02	2	20.40	5	20.60	20.60	-3	342	-0.88%
2018/11/01	0.2	20.35	0	0.00	20.35	0.2	344	0.06%
2018/10/30	1	19.80	0	0.00	19.90	1	351	0.28%
2018/10/25	10	19.87	2	19.75	19.75	8	417	1.92%
2018/10/24	1	20.55	0	0.00	20.55	1	421	0.24%
2018/10/23	4	20.70	0	0.00	20.90	4	432	0.93%
2018/10/22	1	21.05	0	0.00	21.05	1	437	0.23%
2018/10/19	3	20.53	2	20.35	21.05	1	442	0.23%
2018/10/18	7	20.87	1	20.95	20.75	6	435	1.38%
2018/10/17	3	21.63	0	0.00	21.50	3	423	0.71%
2018/10/15	21	21.65	4	21.73	21.60	17	424	4.00%
2018/10/12	1	21.55	0	0.00	21.70	1	424	0.24%
2018/10/11	14	21.97	0	0.00	21.80	14	415	3.37%
2018/10/09	0	0.00	0.4	23.55	23.55	-0.4	405	-0.09%
2018/10/05	0	0.00	1	23.55	23.50	-1	410	-0.24%
2018/10/02	1	23.90	3	23.95	23.90	-2	405	-0.49%
2018/10/01	5	24.00	0	0.00	23.95	5	406	1.23%
2018/09/28	1	24.05	0	0.00	23.85	1	409	0.24%
2018/09/26	0	0.00	2	24.05	24.05	-2	407	-0.49%
2018/09/25	1	24.10	0	0.00	24.00	1	409	0.24%
2018/09/21	1	23.90	0	0.00	24.20	1	408	0.24%
2018/09/19	1	24.00	5	24.05	24.05	-4	405	-0.99%
2018/09/12	2	23.45	4.2	23.35	23.35	-2.2	409	-0.53%
2018/09/11	1	23.50	0	0.00	23.45	1	410	0.24%
2018/09/07	0	23.80	0	0.00	23.80	0	422	0.00%
2018/08/30	0	24.00	0	0.00	23.95	0	430	0.00%
2018/08/29	1	23.80	0	0.00	23.80	1	431	0.23%
2018/08/28	1	23.80	0	0.00	23.80	1	430	0.23%
2018/08/27	0.8	23.75	5	23.80	23.75	-4.2	432	-0.96%
2018/08/21	1.5	23.83	0	0.00	23.95	1.5	446	0.34%
2018/08/20	2	23.90	3	23.85	23.85	-1	449	-0.22%
2018/08/17	6	23.85	0	0.00	23.75	6	448	1.34%
2018/08/16	3	23.82	0	0.00	23.65	3	451	0.66%
2018/08/15	134	24.04	0	0.00	24.05	134	446	30.04%	大買/鉅額交易
2018/08/13	0	0.00	1	24.10	24.00	-1	438	-0.23%
2018/08/09	2	24.25	0	0.00	24.30	2	432	0.46%
2018/08/08	7	24.02	0	0.00	24.10	7	438	1.60%
2018/08/07	2	23.90	2	24.00	24.00	0	434	0.00%
2018/08/06	0	0.00	5	23.40	23.60	-5	434	-1.15%
2018/08/03	3	23.08	3	23.40	23.40	0	430	0.00%
2018/08/02	4.4	25.55	0	0.00	25.45	4.4	410	1.07%
2018/07/31	13	25.45	0	0.00	25.40	13	358	3.62%
2018/07/26	0	0.00	15.1	25.30	25.30	-15.1	324	-4.64%
2018/07/23	0	0.00	1	25.00	24.95	-1	317	-0.31%
2018/07/18	1	24.85	0	0.00	24.90	1	307	0.33%
2018/07/06	2	24.03	0	0.00	24.00	2	307	0.65%
2018/06/27	2	24.30	0	0.00	24.35	2	320	0.62%
2018/06/26	3	24.13	0	0.00	24.45	3	318	0.94%
2018/06/25	2	24.40	0	0.00	24.40	2	317	0.63%
2018/06/22	2	24.70	0	0.00	24.60	2	316	0.63%
2018/06/15	0	0.00	3	24.70	25.40	-3	331	-0.91%
2018/06/12	1	24.60	0	0.00	24.65	1	321	0.31%
2018/06/11	0	0.00	3	24.80	24.65	-3	322	-0.93%
2018/06/07	1	24.60	0	0.00	24.60	1	332	0.30%
2018/06/06	0	0.00	1	24.70	24.75	-1	335	-0.30%
2018/06/05	0	0.00	2	24.65	24.65	-2	340	-0.59%
2018/05/30	13	24.41	0	0.00	24.35	13	340	3.81%
2018/05/29	3	24.60	0	0.00	24.65	3	336	0.89%
2018/05/25	1	24.60	0	0.00	24.65	1	336	0.30%
2018/05/24	15	24.80	1	24.80	24.70	14	337	4.14%
2018/05/21	1	24.90	0	0.00	25.00	1	344	0.29%
2018/05/18	3	24.95	0	0.00	24.95	3	346	0.87%
2018/05/17	0	0.00	15	25.35	25.10	-15	351	-4.26%
2018/05/16	135.5	24.90	1	25.00	25.05	134.5	349	38.44%	大買/鉅額交易
2018/05/14	1	24.35	0	0.00	24.60	1	365	0.27%
2018/05/10	0	0.00	3	24.55	24.40	-3	365	-0.83%
2018/05/08	1	24.05	0	0.00	24.15	1	375	0.27%
2018/05/07	0	0.00	0.1	24.15	24.15	-0.1	376	-0.03%
2018/05/03	1	24.30	0	0.00	24.25	1	380	0.26%
2018/05/02	8	24.48	0	0.00	24.20	8	384	2.08%
2018/04/30	1	24.25	1	24.20	24.10	0	383	0.00%
2018/04/20	0	0.00	1	24.50	24.50	-1	403	-0.25%
2018/04/18	3	24.13	16	24.30	24.00	-13	407	-3.19%
2018/04/17	1	24.40	23	24.42	24.35	-22	411	-5.35%
2018/04/16	3	24.65	0	0.00	24.65	3	419	0.71%
2018/04/12	16	24.70	0	0.00	24.70	16	429	3.72%
2018/04/10	32	25.06	0	0.00	25.10	32	435	7.35%
2018/04/09	2	24.85	0	0.00	24.80	2	440	0.45%
2018/04/03	0	0.00	29	24.73	24.75	-29	439	-6.59%
2018/04/02	5	24.89	321	24.94	24.80	-316	443	-71.27%	大賣/鉅額交易
2018/03/31	0	0.00	1	25.15	25.20	-1	433	-0.23%
2018/03/30	0	0.00	4	25.24	25.20	-4	434	-0.92%
2018/03/26	1	25.00	0	0.00	25.05	1	439	0.23%
2018/03/21	1	24.70	0	0.00	24.65	1	442	0.23%
2018/03/19	0	0.00	0.2	24.75	24.75	-0.2	452	-0.04%
2018/03/15	0	0.00	1	24.60	24.60	-1	458	-0.22%
2018/03/13	3	24.53	0	0.00	24.70	3	465	0.64%
2018/03/12	0	0.00	5	25.15	25.05	-5	461	-1.08%
2018/03/09	0	0.00	0.1	25.05	25.05	-0.1	478	-0.01%
2018/03/08	0	0.00	1	24.70	24.65	-1	478	-0.21%
2018/03/06	1	24.80	0	0.00	24.70	1	491	0.20%
2018/03/05	1	24.80	0	0.00	24.60	1	507	0.20%
2018/03/01	0	0.00	2	24.93	24.85	-2	519	-0.38%
2018/02/27	2	25.05	0	0.00	24.80	2	534	0.37%
2018/02/26	0	0.00	1	25.20	25.20	-1	541	-0.18%
2018/02/23	2	24.70	40	25.02	25.15	-38	563	-6.74%
2018/02/12	1	24.00	0	0.00	23.80	1	614	0.16%
2018/02/08	1	24.20	1	24.35	24.15	0	629	0.00%
2018/02/07	40	24.25	0.1	24.50	24.35	39.9	662	6.03%
2018/02/06	9	23.77	11	24.85	24.00	-2	663	-0.30%
2018/02/05	2	24.90	0	0.00	25.40	2	654	0.31%
2018/02/02	0	0.00	1	25.30	25.30	-1	655	-0.15%
2018/02/01	1	25.05	0	0.00	25.05	1	664	0.15%
2018/01/31	2	25.20	1	25.35	24.95	1	668	0.15%
2018/01/23	2	25.68	0	0.00	25.80	2	800	0.25%
2018/01/18	0	0.00	45	26.04	25.90	-45	836	-5.38%
2018/01/17	0	0.00	1	26.00	26.05	-1	857	-0.12%
2018/01/16	1	25.95	0	0.00	25.95	1	891	0.11%
2018/01/15	0	0.00	6	25.87	25.95	-6	894	-0.67%
2018/01/12	5	25.55	0	0.00	25.65	5	904	0.55%
2018/01/10	1	25.70	1.1	25.95	25.30	-0.1	908	-0.01%
2018/01/09	0.7	25.85	1	25.80	25.90	-0.4	900	-0.04%
2018/01/05	1	26.10	0	0.00	26.05	1	903	0.11%