華新 (1605)-中國信託-高雄券商分點個股進出

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

華新

(1605)

可現股當沖

股價
36.95
漲跌
▲0.10
漲幅
+0.27%
成交量
14,101張
產業
上市電器電纜類股▲0.79%
1692人加入追蹤

立即追蹤
本地時間:14:30

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

華新 (1605)籌碼相關－中國信託-高雄券商分點個股進出

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

中國信託-高雄券商分點個股進出
中國信託-高雄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
2024/05/31	0	0.00	2	37.05	36.95	-2	27,864	-0.01%
2024/05/30	8.1	37.04	11	36.88	36.85	-2.9	27,766	-0.01%
2024/05/29	6.5	37.63	10	37.45	37.35	-3.5	27,765	-0.01%
2024/05/28	4	37.98	15	38.14	38.10	-11	27,691	-0.04%
2024/05/27	12	37.89	93	37.77	37.95	-81	27,715	-0.29%
2024/05/24	3	36.90	0	0.00	37.00	3	27,447	0.01%
2024/05/23	23	37.15	14	37.25	37.15	9	27,487	0.03%
2024/05/22	15	38.15	15.1	38.29	37.80	-0.1	27,239	0.00%
2024/05/21	61.1	38.91	136.3	39.43	38.50	-75.2	26,821	-0.28%	大賣/
2024/05/20	168.3	38.68	139	38.37	38.90	29.3	25,561	0.11%	大買/大賣/
2024/05/17	13	36.05	3	36.45	36.10	10	24,057	0.04%
2024/05/16	12	36.08	5	36.14	36.15	7	23,991	0.03%
2024/05/15	3	35.92	8	36.03	35.80	-5	23,927	-0.02%
2024/05/14	0	0.00	3	35.80	35.75	-3	23,892	-0.01%
2024/05/13	7.1	35.80	0	0.00	36.00	7.1	23,880	0.03%
2024/05/10	12	35.74	1	35.50	35.75	11	23,767	0.05%
2024/05/09	58.1	35.82	4.1	35.90	35.55	54	23,674	0.23%
2024/05/08	3	36.47	9	36.39	36.45	-6	23,438	-0.03%
2024/05/07	30	36.27	2	36.08	36.55	28	23,445	0.12%
2024/05/06	18.1	36.50	18	36.42	36.30	0.1	23,264	0.00%
2024/05/03	16	36.99	8	36.89	36.65	8	23,019	0.03%
2024/05/02	14	37.02	5	37.03	36.95	9	22,835	0.04%
2024/04/30	51	37.19	3	36.88	36.90	48	22,775	0.21%
2024/04/29	12	37.15	2	37.20	37.35	10	22,515	0.04%
2024/04/26	45	36.88	6	37.00	36.80	39	22,412	0.17%
2024/04/25	21.1	36.98	57	36.82	36.95	-35.9	22,241	-0.16%
2024/04/24	25	37.50	5	37.59	37.50	20	22,007	0.09%
2024/04/23	21	38.12	3	37.80	37.55	18	21,995	0.08%
2024/04/22	51	38.25	60	38.56	38.00	-9	21,800	-0.04%
2024/04/19	98	39.17	49	38.94	38.85	49	21,221	0.23%
2024/04/18	128	40.98	87.3	40.79	40.40	40.7	20,078	0.20%	大買/
2024/04/17	100.4	40.21	95.8	40.45	40.35	4.6	17,724	0.03%
2024/04/16	41	38.98	66	39.15	38.05	-25	15,791	-0.16%
2024/04/15	103.1	40.05	47	39.83	39.60	56.1	15,238	0.37%	大買/
2024/04/12	3	39.40	98	38.90	39.20	-95	13,926	-0.68%
2024/04/11	40	38.82	78.6	39.02	38.75	-38.6	13,388	-0.29%
2024/04/10	19	38.92	39	38.91	39.00	-20	12,940	-0.15%
2024/04/09	63.1	38.17	61	38.64	38.80	2.1	12,556	0.02%
2024/04/08	2.1	37.54	14	37.30	37.60	-11.9	11,866	-0.10%
2024/04/03	34	36.66	12	37.30	36.30	22	11,849	0.19%
2024/04/02	12	36.80	5	36.97	36.70	7	12,036	0.06%
2024/04/01	11	37.39	1.4	37.60	37.30	9.6	12,341	0.08%
2024/03/29	4	37.95	5	37.70	37.55	-1	12,409	-0.01%
2024/03/28	0	0.00	5	37.72	37.40	-5	12,481	-0.04%
2024/03/27	2	37.60	1.1	37.57	37.50	0.9	12,757	0.01%
2024/03/26	121.1	37.99	127	38.32	37.90	-5.9	13,236	-0.04%	大買/大賣/
2024/03/25	10	37.40	59	37.86	37.45	-49	13,101	-0.37%
2024/03/22	210	37.61	226	37.80	37.55	-16	13,736	-0.12%	大買/大賣/
2024/03/21	6	37.32	69.5	37.24	37.35	-63.5	14,450	-0.44%
2024/03/20	10	36.33	12	36.77	36.65	-2	15,848	-0.01%
2024/03/19	32	36.81	18	37.40	36.60	14	15,873	0.09%
2024/03/18	8	36.94	6	37.16	37.25	2	15,697	0.01%
2024/03/15	71	36.51	69	36.74	37.05	2	15,617	0.01%
2024/03/14	52	36.01	112	36.10	36.30	-60	15,387	-0.39%	大賣/
2024/03/13	2	35.43	4	35.30	35.05	-2	15,238	-0.01%
2024/03/12	81	35.59	0	0.00	35.60	81	15,605	0.52%
2024/03/11	3	35.05	4.1	35.25	35.55	-1.1	15,989	-0.01%
2024/03/08	13	34.99	11	35.04	35.15	2	16,677	0.01%
2024/03/07	34	35.43	3	35.10	35.10	31	17,507	0.18%
2024/03/06	20	36.05	0.1	36.15	35.85	19.9	17,615	0.11%
2024/03/05	6	36.07	1	36.35	36.10	5	17,889	0.03%
2024/03/04	1	36.35	5	36.68	36.45	-4	18,019	-0.02%
2024/03/01	7	36.27	0	0.00	36.10	7	18,123	0.04%
2024/02/29	34	36.20	21	36.71	37.00	13	18,182	0.07%
2024/02/27	22	35.77	1	35.65	35.65	21	18,359	0.11%
2024/02/26	17	35.74	0	0.00	35.90	17	18,880	0.09%
2024/02/23	7	36.31	2	36.30	36.05	5	18,921	0.03%
2024/02/22	1	36.55	6	36.58	36.65	-5	19,153	-0.03%
2024/02/21	0	0.00	14.3	36.56	36.40	-14.3	19,250	-0.07%
2024/02/20	1	36.10	1	36.25	36.30	0	19,299	0.00%
2024/02/19	2	36.40	5	36.33	36.45	-3	19,653	-0.02%
2024/02/16	1.5	35.87	18	35.81	36.05	-16.5	20,594	-0.08%
2024/02/15	4.5	34.90	4	34.80	35.30	0.5	20,614	0.00%
2024/02/05	14	34.94	24	34.94	34.80	-10	20,576	-0.05%
2024/02/02	2.1	35.50	0	0.00	35.25	2.1	20,524	0.01%
2024/02/01	1	35.30	3	35.45	35.45	-2	20,569	-0.01%
2024/01/31	1	35.40	3	35.40	35.40	-2	20,699	-0.01%
2024/01/30	17	35.95	14	35.84	35.60	3	20,775	0.01%
2024/01/29	3	36.10	3	36.42	36.35	0	20,909	0.00%
2024/01/26	0	0.00	2	36.20	36.20	-2	20,963	-0.01%
2024/01/25	2.1	36.05	2	36.05	35.95	0.1	21,026	0.00%
2024/01/24	4	36.30	3	36.28	36.30	1	21,109	0.00%
2024/01/23	2	36.08	3	35.98	36.20	-1	21,232	0.00%
2024/01/22	5	35.71	3	35.67	35.75	2	21,233	0.01%
2024/01/19	3	35.58	4	35.64	35.85	-1	21,210	0.00%
2024/01/18	2	34.90	1	35.10	35.10	1	21,238	0.00%
2024/01/17	11	35.23	31	34.94	34.70	-20	21,257	-0.09%
2024/01/16	9.2	35.98	5	36.04	35.90	4.2	20,967	0.02%
2024/01/15	1	36.65	4	36.58	36.65	-3	20,928	-0.01%
2024/01/12	15	36.08	0	0.00	36.05	15	21,079	0.07%
2024/01/11	2	36.15	1	36.20	36.20	1	21,111	0.00%
2024/01/10	10	36.11	8	36.04	36.00	2	21,272	0.01%
2024/01/09	32	36.72	22	36.74	36.55	10	21,246	0.05%
2024/01/08	12	37.37	1	37.85	37.25	11	21,574	0.05%
2024/01/05	14	37.64	2.1	37.78	37.30	11.9	21,589	0.06%
2024/01/04	7.1	37.95	7	38.19	37.70	0.1	21,769	0.00%
2024/01/03	12	37.71	5	37.60	37.60	7	21,882	0.03%
2023/12/29	55	38.80	4	38.69	38.65	51	22,267	0.23%
2023/12/28	61	38.82	57	39.34	39.10	4	22,491	0.02%
2023/12/27	6	39.10	76	39.18	39.00	-70	22,323	-0.31%
2023/12/26	8	38.24	7	38.21	38.20	1	21,934	0.00%
2023/12/25	12	38.86	11.5	38.41	38.15	0.5	21,872	0.00%
2023/12/22	32	39.52	37	39.20	38.85	-5	21,793	-0.02%
2023/12/21	13	38.58	25	38.82	39.55	-12	21,490	-0.06%
2023/12/20	18.1	39.03	7	39.19	38.90	11.1	20,848	0.05%
2023/12/19	22	38.71	34	38.73	39.20	-12	20,220	-0.06%
2023/12/18	43	38.94	29	39.12	39.25	14	19,508	0.07%
2023/12/15	24	38.74	125	38.59	38.40	-101	18,999	-0.53%	大賣/鉅額交易
2023/12/14	44.3	37.30	11	37.38	37.10	33.3	17,448	0.19%
2023/12/13	12	37.24	1	37.80	37.10	11	17,348	0.06%
2023/12/12	11	37.45	22	37.54	37.45	-11	18,028	-0.06%
2023/12/11	31	36.87	0.5	36.85	36.80	30.5	17,948	0.17%
2023/12/08	3	37.00	13	37.16	37.00	-10	17,853	-0.06%
2023/12/07	32	36.93	14	37.30	36.75	18	17,768	0.10%
2023/12/06	37	36.80	5	36.79	36.65	32	17,470	0.18%
2023/12/05	54	37.15	12	37.04	36.85	42	17,143	0.24%
2023/12/04	158	39.41	57	39.67	38.35	101	16,571	0.61%	大買/鉅額交易
2023/12/01	16	38.62	6	38.35	38.30	10	15,709	0.06%
2023/11/30	19	39.05	12.5	39.04	38.90	6.5	15,554	0.04%
2023/11/29	24	39.50	10	39.35	39.35	14	15,449	0.09%
2023/11/28	4	39.38	40	39.79	39.90	-36	15,616	-0.23%
2023/11/27	3	39.17	11	39.41	39.00	-8	15,835	-0.05%
2023/11/24	26	39.78	16	40.22	39.55	10	15,734	0.06%
2023/11/22	2	38.83	2	38.45	38.90	0	14,929	0.00%
2023/11/21	6	38.43	15.8	38.60	38.85	-9.8	14,910	-0.07%
2023/11/20	3	38.00	2	38.02	38.05	1	14,813	0.01%
2023/11/17	3	38.05	5	38.25	38.00	-2	14,715	-0.01%
2023/11/16	21	38.28	24	37.91	38.15	-3	14,708	-0.02%
2023/11/15	5.5	37.60	59	37.53	38.10	-53.5	14,372	-0.37%
2023/11/14	4	35.85	3	35.85	36.00	1	13,525	0.01%
2023/11/13	0	0.00	18	35.81	35.95	-18	13,689	-0.13%
2023/11/10	0	0.00	3	35.48	35.45	-3	13,848	-0.02%
2023/11/09	2	35.33	2	35.48	35.55	0	14,053	0.00%
2023/11/08	13	35.85	1	35.90	35.60	12	14,702	0.08%
2023/11/07	2	36.03	0	0.00	36.20	2	14,722	0.01%
2023/11/06	3.2	35.94	5	36.04	36.15	-1.8	15,081	-0.01%
2023/11/03	3	34.95	18	35.23	35.30	-15	15,292	-0.10%
2023/11/02	3	34.45	0	0.00	34.50	3	15,648	0.02%
2023/11/01	6	34.08	1	34.10	34.10	5	15,896	0.03%
2023/10/31	19.1	34.65	4	35.41	34.35	15.1	16,955	0.09%
2023/10/30	1	35.40	0	0.00	35.40	1	19,616	0.01%
2023/10/27	1	34.90	9	35.08	35.05	-8	19,758	-0.04%
2023/10/26	11	34.90	0	0.00	34.85	11	19,979	0.06%
2023/10/25	0	0.00	12	35.58	35.50	-12	20,042	-0.06%
2023/10/24	8	34.83	0	0.00	35.05	8	20,148	0.04%
2023/10/23	2	34.95	1	35.25	34.75	1	20,329	0.00%
2023/10/20	12	34.96	0	0.00	34.85	12	20,562	0.06%
2023/10/18	2	35.68	0	0.00	35.60	2	21,258	0.01%
2023/10/17	2	36.25	11	36.14	36.10	-9	21,223	-0.04%
2023/10/16	37	35.97	0	0.00	36.05	37	21,485	0.17%
2023/10/13	3	37.45	6	37.51	37.35	-3	21,407	-0.01%
2023/10/12	2	36.98	6	37.74	37.85	-4	21,660	-0.02%
2023/10/11	5	37.38	3.5	37.41	37.25	1.5	21,669	0.01%
2023/10/06	5	37.16	18	36.91	37.00	-13	21,830	-0.06%
2023/10/05	0	0.00	62	35.97	36.05	-62	21,818	-0.28%
2023/10/04	73.5	34.97	4	35.08	35.10	69.5	21,783	0.32%
2023/10/03	16	36.37	4	36.15	36.00	12	21,649	0.06%
2023/10/02	0	0.00	5	37.04	37.10	-5	21,593	-0.02%
2023/09/28	1	36.85	2	36.98	36.80	-1	21,784	0.00%
2023/09/27	17	36.86	21	36.83	36.75	-4	22,001	-0.02%
2023/09/26	12	37.40	3	37.93	37.60	9	22,212	0.04%
2023/09/25	2	37.60	2	37.60	37.70	0	22,855	0.00%
2023/09/22	0	0.00	3	37.40	37.40	-3	23,740	-0.01%
2023/09/21	3	37.33	0	0.00	37.20	3	24,523	0.01%
2023/09/20	30	38.51	25	38.47	37.65	5	26,186	0.02%
2023/09/19	9	38.06	22	37.94	37.90	-13	26,391	-0.05%
2023/09/18	7.5	37.83	1	37.85	37.70	6.5	26,834	0.02%
2023/09/15	2	37.48	16	37.88	38.25	-14	27,128	-0.05%
2023/09/14	1	37.05	26	37.23	37.55	-25	26,741	-0.09%
2023/09/13	1	36.55	2	36.73	36.80	-1	27,153	0.00%
2023/09/11	8.1	35.99	1	36.25	35.75	7.1	29,587	0.02%
2023/09/08	3	36.45	1	36.80	36.50	2	29,685	0.01%
2023/09/07	7	36.90	3	36.78	36.75	4	29,742	0.01%
2023/09/06	2	37.50	2	37.45	37.40	0	29,853	0.00%
2023/09/05	12	37.60	1.3	37.63	37.60	10.8	29,991	0.04%
2023/09/04	7	37.39	23	37.81	38.00	-16	30,532	-0.05%
2023/09/01	21	37.67	5	37.75	37.25	16	30,738	0.05%
2023/08/31	13	37.21	15	37.48	38.00	-2	30,855	-0.01%
2023/08/30	7	36.74	18	36.74	36.75	-11	31,045	-0.04%
2023/08/29	4	36.44	0	0.00	36.65	4	31,320	0.01%
2023/08/28	4	36.35	0	0.00	36.40	4	31,504	0.01%
2023/08/25	6	36.43	4	36.51	36.35	2	31,607	0.01%
2023/08/24	6	35.73	2	36.08	36.25	4	31,683	0.01%
2023/08/23	1	36.45	2	36.35	36.05	-1	31,599	0.00%
2023/08/22	9	36.02	10	36.39	35.90	-1	31,758	0.00%
2023/08/21	3	36.57	4	36.55	36.55	-1	31,803	0.00%
2023/08/18	11.8	36.46	16.1	36.43	36.40	-4.3	31,887	-0.01%
2023/08/17	6.1	35.92	40	36.17	36.40	-33.9	31,950	-0.11%
2023/08/16	0.1	35.65	13	35.73	35.70	-12.9	32,010	-0.04%
2023/08/15	12	36.07	19	36.03	35.90	-7	32,256	-0.02%
2023/08/14	43.4	35.92	35	36.19	35.70	8.4	32,246	0.03%
2023/08/11	5	38.41	3	38.22	38.10	2	31,692	0.01%
2023/08/10	40	39.11	24	38.67	38.35	16	31,654	0.05%
2023/08/09	18.1	39.09	1	39.05	38.95	17.1	31,430	0.05%
2023/08/08	26	39.90	27	39.97	39.55	-1	31,292	0.00%
2023/08/07	12	39.21	49	39.10	39.35	-37	31,124	-0.12%
2023/08/04	72.4	39.11	25.1	39.15	38.90	47.2	31,013	0.15%
2023/08/02	216.1	42.21	198	42.07	41.35	18.1	30,500	0.06%	大買/大賣/
2023/08/01	2	40.15	5	40.35	40.45	-3	28,883	-0.01%
2023/07/31	11	40.37	5	40.70	40.00	6	29,099	0.02%
2023/07/28	16	40.48	16	40.46	40.50	0	29,027	0.00%
2023/07/27	0	0.00	18	40.41	40.35	-18	29,065	-0.06%
2023/07/26	10	40.19	8.3	40.09	39.85	1.7	29,173	0.01%
2023/07/25	4	40.25	19	40.38	40.40	-15	29,388	-0.05%
2023/07/24	28	39.05	13	39.15	39.10	15	29,490	0.05%
2023/07/21	40.2	40.47	54	40.09	39.90	-13.9	29,284	-0.05%
2023/07/20	2	40.73	6	40.77	40.60	-4	29,311	-0.01%
2023/07/19	17.3	40.57	19	40.90	40.40	-1.7	29,499	-0.01%
2023/07/18	26.1	40.85	9	40.89	40.65	17.1	29,507	0.06%
2023/07/17	6	41.36	6	41.38	41.45	0	29,426	0.00%
2023/07/14	4	41.01	10	41.14	40.85	-6	29,446	-0.02%
2023/07/13	47.1	41.41	30	40.90	40.80	17.1	29,844	0.06%
2023/07/12	15	41.27	22	41.33	41.35	-7	30,584	-0.02%
2023/07/11	17	41.16	3	41.00	40.90	14	31,559	0.04%
2023/07/10	11	41.08	17	41.37	41.15	-6	31,979	-0.02%
2023/07/07	14	41.14	2	41.10	41.20	12	32,349	0.04%
2023/07/06	9	41.91	23	41.78	41.75	-14	32,443	-0.04%
2023/07/05	20.4	41.98	6	41.91	41.70	14.4	32,592	0.04%
2023/07/04	39	42.12	10	42.05	41.90	29	32,579	0.09%
2023/07/03	19	42.00	26	42.21	42.40	-7	32,809	-0.02%
2023/06/30	76	41.36	30	41.36	41.00	46	32,848	0.14%
2023/06/29	41.5	40.94	46	40.73	40.60	-4.5	32,276	-0.01%
2023/06/28	108.3	41.47	19	41.30	41.10	89.3	31,888	0.28%	大買/
2023/06/27	51	44.05	25	44.01	43.55	26	31,370	0.08%
2023/06/26	33.3	45.20	16	45.67	44.80	17.3	31,693	0.05%
2023/06/21	24.1	46.45	14	46.43	46.25	10.1	32,110	0.03%
2023/06/20	37.3	47.01	13	46.98	46.90	24.3	31,981	0.08%
2023/06/19	26	46.43	16	46.46	46.80	10	31,780	0.03%
2023/06/16	109.8	46.99	73	46.94	46.85	36.8	31,611	0.12%	大買/
2023/06/15	7.1	45.41	6	45.42	45.55	1.1	29,754	0.00%
2023/06/14	11	45.12	10	45.16	45.15	1	30,789	0.00%
2023/06/13	1.1	44.58	13	44.72	44.65	-11.9	30,901	-0.04%
2023/06/12	17	44.81	4	44.96	44.60	13	31,142	0.04%
2023/06/09	58	45.35	6	45.48	45.30	52	31,339	0.17%
2023/06/08	36	45.03	2.1	44.99	45.00	33.9	31,906	0.11%
2023/06/07	28	45.78	9	45.76	45.65	19	32,130	0.06%
2023/06/06	33.1	46.15	16	46.28	46.15	17.1	32,358	0.05%
2023/06/05	35	47.15	14	47.29	46.95	21	32,793	0.06%
2023/06/02	8	46.30	8	46.27	46.40	0	33,858	0.00%
2023/06/01	10.2	45.65	3	45.53	45.50	7.2	34,064	0.02%
2023/05/31	2	46.25	0	0.00	46.20	2	34,591	0.01%
2023/05/30	4	46.29	5	46.08	46.15	-1	36,311	0.00%
2023/05/29	2	45.90	7	46.59	46.60	-5	38,028	-0.01%
2023/05/26	4.1	45.69	2	45.78	45.55	2.1	38,563	0.01%
2023/05/25	6.1	46.08	1	45.85	45.85	5.1	38,857	0.01%
2023/05/24	3.1	46.07	1	46.25	46.35	2.1	39,438	0.01%
2023/05/23	11	46.08	2	46.10	46.10	9	40,296	0.02%
2023/05/22	2.2	46.38	5	46.62	46.25	-2.8	41,148	-0.01%
2023/05/19	20	46.78	6	46.66	46.45	14	42,489	0.03%
2023/05/18	1.1	47.57	2	47.50	47.60	-0.9	43,618	0.00%
2023/05/17	1	46.86	2	46.75	46.75	-1	44,200	0.00%
2023/05/16	5	46.56	10	46.43	46.60	-5	44,831	-0.01%
2023/05/15	8	45.46	11	45.66	45.90	-3	45,104	-0.01%
2023/05/12	6	46.18	4.1	46.09	45.90	1.9	45,729	0.00%
2023/05/11	6	46.18	4.1	46.09	45.90	1.9	45,863	0.00%
2023/05/10	1	46.80	6	47.01	47.05	-5	46,182	-0.01%
2023/05/09	61.4	46.80	58	46.64	46.25	3.4	47,115	0.01%
2023/05/08	120.1	47.93	48	48.54	47.70	72.1	47,357	0.15%	大買/
2023/05/05	19	50.39	28	50.60	50.10	-9	46,913	-0.02%
2023/05/04	11	50.25	12	50.37	50.30	-1	47,582	0.00%
2023/05/03	14	49.90	8	49.96	50.20	6	48,900	0.01%
2023/05/02	15.5	50.07	35	50.33	50.40	-19.5	50,878	-0.04%
2023/04/28	7	49.83	25	49.72	49.65	-18	53,192	-0.03%
2023/04/27	18	48.36	3	48.42	48.30	15	53,203	0.03%
2023/04/26	4	48.45	6	48.64	48.75	-2	53,147	0.00%
2023/04/25	18.1	48.83	33	49.02	48.60	-14.9	53,164	-0.03%
2023/04/24	15	49.51	7	49.72	49.85	8	53,666	0.01%
2023/04/21	10	50.06	20.1	50.10	49.90	-10.1	53,707	-0.02%
2023/04/20	28	50.02	16.2	49.91	49.85	11.8	54,235	0.02%
2023/04/19	8.1	50.89	36	51.11	50.70	-27.9	55,088	-0.05%
2023/04/18	77	50.74	22	50.82	50.40	55	55,807	0.10%
2023/04/17	50.1	51.92	43	52.07	51.90	7.1	55,960	0.01%
2023/04/14	45	51.10	151.5	51.02	51.50	-106.5	57,315	-0.19%	大賣/鉅額交易
2023/04/13	76	49.90	41	49.92	49.50	35	57,195	0.06%
2023/04/12	56	50.06	138.2	50.03	49.95	-82.2	58,092	-0.14%	大賣/
2023/04/11	24	49.50	3	49.40	49.45	21	58,866	0.04%
2023/04/10	16.2	49.32	26	49.55	49.10	-9.8	59,744	-0.02%
2023/04/07	22.5	49.51	28	49.57	49.55	-5.5	60,137	-0.01%
2023/04/06	44	48.35	41	49.00	49.40	3	60,348	0.00%
2023/03/31	104	49.17	24	48.84	48.75	80	60,414	0.13%	大買/
2023/03/30	12	50.06	13	49.98	49.85	-1	60,949	0.00%
2023/03/29	26	50.04	7	50.13	50.00	19	63,156	0.03%
2023/03/28	99.6	50.22	58	50.06	49.80	41.6	63,770	0.07%
2023/03/27	151	51.59	126	51.44	51.30	25	63,196	0.04%	大買/大賣/
2023/03/24	136	52.86	141.3	53.09	53.10	-5.3	62,942	-0.01%	大買/大賣/
2023/03/23	15	51.70	192.5	51.75	52.00	-177.5	62,652	-0.28%	大賣/鉅額交易
2023/03/22	27	51.92	9	51.82	51.70	18	63,005	0.03%
2023/03/21	22.2	51.97	34.1	52.35	51.60	-11.9	63,637	-0.02%
2023/03/20	47.5	51.86	10	52.10	51.70	37.5	63,826	0.06%
2023/03/17	42	51.78	78	52.30	52.80	-36	64,550	-0.06%
2023/03/16	33	51.54	31	50.74	50.70	2	64,938	0.00%
2023/03/15	8.1	52.10	32	51.95	51.50	-23.9	67,072	-0.04%
2023/03/14	25	51.28	5	51.34	50.80	20	68,046	0.03%
2023/03/13	27.5	51.26	33	51.35	52.30	-5.5	69,167	-0.01%
2023/03/10	34	51.41	23	51.52	51.50	11	71,266	0.02%
2023/03/09	19	53.26	21	52.99	52.60	-2	72,456	0.00%
2023/03/08	41.7	53.52	25	53.60	53.50	16.7	74,395	0.02%
2023/03/07	71.5	53.00	111	53.36	53.80	-39.5	74,564	-0.05%	大賣/
2023/03/06	36.1	50.83	44	50.71	50.70	-7.9	74,340	-0.01%
2023/03/03	59	50.15	40	50.35	49.95	19	76,079	0.02%
2023/03/02	162.1	49.87	100	50.16	50.20	62.1	76,368	0.08%	大買/
2023/03/01	129.8	51.20	68.3	51.33	51.00	61.5	75,765	0.08%	大買/
2023/02/24	62	56.60	8.5	56.65	56.60	53.5	75,178	0.07%
2023/02/23	84	57.50	91	57.33	57.30	-7	75,552	-0.01%
2023/02/22	54.5	57.21	8	57.40	57.30	46.5	76,635	0.06%
2023/02/21	28	58.33	30	58.29	57.80	-2	78,358	0.00%
2023/02/20	106	58.52	44	58.35	58.60	62	80,000	0.08%	大買/
2023/02/17	82	54.92	55	56.38	57.50	27	82,088	0.03%
2023/02/16	50	55.03	137.1	55.39	56.30	-87.1	82,733	-0.11%	大賣/
2023/02/15	11	54.01	1,200.3	53.90	54.20	-1,189.3	82,929	-1.43%	大賣/鉅額交易
2023/02/14	52	53.82	62	53.36	52.90	-10	83,055	-0.01%
2023/02/13	12	52.80	5	52.86	53.10	7	83,654	0.01%
2023/02/10	46	53.27	17	53.33	53.00	29	85,030	0.03%
2023/02/09	9	53.29	30	53.23	53.40	-21	86,218	-0.02%
2023/02/08	47	52.88	46	52.94	52.70	1	86,205	0.00%
2023/02/07	95	52.41	27	52.40	52.60	68	86,045	0.08%
2023/02/06	85	54.15	20	54.45	53.90	65	85,738	0.08%
2023/02/03	36	54.09	44	54.11	54.20	-8	85,519	-0.01%
2023/02/02	65	54.33	46.1	54.35	54.00	18.9	85,024	0.02%
2023/02/01	88.3	53.94	106	54.03	54.60	-17.7	84,252	-0.02%	大賣/
2023/01/31	57	53.22	84.1	53.29	54.20	-27.1	83,144	-0.03%
2023/01/30	107	50.30	214.2	50.11	52.00	-107.2	81,421	-0.13%	大買/大賣/鉅額交易
2023/01/17	22	47.03	11	47.46	47.70	11	79,292	0.01%
2023/01/16	13	46.98	18	46.93	47.05	-5	79,485	-0.01%
2023/01/13	23	47.14	10	47.03	46.85	13	79,961	0.02%
2023/01/12	34	47.64	43.1	47.37	47.10	-9.1	80,296	-0.01%
2023/01/11	10	47.48	15	47.46	47.10	-5	79,661	-0.01%
2023/01/10	41	47.87	39	47.80	47.20	2	79,638	0.00%
2023/01/09	24	47.18	12	47.45	47.60	12	79,338	0.02%
2023/01/06	36	46.70	76.1	47.48	47.70	-40.1	78,627	-0.05%
2023/01/05	45	47.19	41	47.22	47.00	4	78,464	0.01%
2023/01/04	120	47.40	143	48.16	46.95	-23	78,133	-0.03%	大買/大賣/
2023/01/03	45	46.27	30	46.80	46.95	15	76,474	0.02%
2022/12/30	90	47.68	81	47.72	47.20	9	75,657	0.01%
2022/12/29	44	46.45	21	46.47	46.60	23	74,686	0.03%
2022/12/28	53	48.18	53	48.41	47.60	0	74,493	0.00%
2022/12/27	12	47.79	21.1	47.70	47.90	-9.1	74,206	-0.01%
2022/12/26	7	46.62	26	46.67	46.65	-19	74,481	-0.03%
2022/12/23	61	46.77	27	46.74	46.75	34	75,126	0.05%
2022/12/22	53	48.27	37	47.84	47.55	16	75,683	0.02%
2022/12/21	76	48.37	103	48.50	47.75	-27	75,572	-0.04%	大賣/
2022/12/20	42	46.92	35	47.26	46.10	7	73,812	0.01%
2022/12/19	22	47.68	34	47.27	46.95	-12	73,561	-0.02%
2022/12/16	67	47.84	19	48.22	48.20	48	74,003	0.06%
2022/12/15	118	48.26	28.1	48.16	48.05	89.9	73,914	0.12%	大買/
2022/12/14	21	47.56	26	47.68	47.85	-5	74,877	-0.01%
2022/12/13	33	47.55	218	47.32	47.30	-185	76,118	-0.24%	大賣/鉅額交易
2022/12/12	24	46.71	13	46.94	47.15	11	75,796	0.01%
2022/12/09	49	47.30	141	47.05	46.95	-92	76,135	-0.12%	大賣/
2022/12/08	60	48.20	67	48.31	47.90	-7	75,716	-0.01%
2022/12/07	134.1	48.45	90.5	48.07	47.30	43.6	75,092	0.06%	大買/
2022/12/06	25.5	48.78	32.3	48.86	48.30	-6.8	74,060	-0.01%
2022/12/05	55	48.58	53.2	48.95	49.05	1.8	73,091	0.00%
2022/12/02	36	48.06	110.1	48.37	48.90	-74.1	71,808	-0.10%	大賣/
2022/12/01	40.1	47.07	34.5	47.32	46.00	5.6	69,304	0.01%
2022/11/30	100.5	46.75	129	47.02	46.70	-28.5	67,824	-0.04%	大賣/
2022/11/29	85	45.34	75	45.27	45.45	10	65,835	0.02%
2022/11/28	46.1	45.29	52	45.37	45.95	-5.9	65,403	-0.01%
2022/11/25	359	44.78	85	45.23	45.25	274	64,630	0.42%	大買/鉅額交易
2022/11/24	50	42.72	177	42.77	43.90	-127	63,251	-0.20%	大賣/鉅額交易
2022/11/23	36	43.32	32	43.23	42.90	4	62,958	0.01%
2022/11/22	17	42.15	24	42.32	42.60	-7	62,376	-0.01%
2022/11/21	63	43.66	43	43.33	43.20	20	62,300	0.03%
2022/11/18	109	43.85	128	43.81	43.70	-19	62,621	-0.03%	大買/大賣/
2022/11/17	145	45.85	141	45.18	44.55	4	63,126	0.01%	大買/大賣/
2022/11/16	259	48.22	179	48.24	48.00	80	61,132	0.13%	大買/大賣/
2022/11/15	165	47.04	267.1	46.96	48.35	-102.1	59,027	-0.17%	大買/大賣/鉅額交易
2022/11/14	97.2	43.59	162	43.82	44.55	-64.8	56,831	-0.11%	大賣/
2022/11/11	80	42.52	163.2	42.44	42.15	-83.2	55,531	-0.15%	大賣/
2022/11/10	198	41.13	188	41.17	41.05	10	55,436	0.02%	大買/大賣/
2022/11/09	72	41.00	113	40.88	40.70	-41	55,961	-0.07%	大賣/
2022/11/08	112	40.66	91.1	40.29	40.10	20.9	57,038	0.04%	大買/
2022/11/07	104	38.52	190.6	39.41	40.45	-86.6	56,722	-0.15%	大買/大賣/
2022/11/04	34	36.68	27	36.74	36.80	7	54,996	0.01%
2022/11/03	49	36.64	40	36.52	37.20	9	54,897	0.02%
2022/11/02	87	37.47	67	37.20	36.70	20	54,959	0.04%
2022/11/01	25.2	36.27	26.1	36.40	37.05	-0.9	54,882	0.00%
2022/10/31	43	35.77	37	35.80	35.75	6	54,430	0.01%
2022/10/28	59	35.79	71	36.00	35.35	-12	54,459	-0.02%
2022/10/27	20	35.53	53	35.56	36.10	-33	54,593	-0.06%
2022/10/26	31.1	35.01	22	34.73	34.50	9.1	54,874	0.02%
2022/10/25	46	35.87	17	35.56	35.35	29	55,190	0.05%
2022/10/24	24	36.56	35	36.65	36.15	-11	55,368	-0.02%
2022/10/21	66	35.57	88.4	35.93	35.75	-22.4	55,836	-0.04%
2022/10/20	43	34.68	44	34.69	34.80	-1	55,494	0.00%
2022/10/19	38	35.62	44	35.91	35.50	-6	55,194	-0.01%
2022/10/18	34	35.48	37	35.79	35.55	-3	56,211	-0.01%
2022/10/17	88	34.76	62	34.94	35.45	26	57,411	0.05%
2022/10/14	40	36.27	30	36.44	36.25	10	57,440	0.02%
2022/10/13	60	35.30	32	34.98	34.65	28	57,487	0.05%
2022/10/12	50	37.08	40	37.24	37.50	10	57,066	0.02%
2022/10/11	46	37.36	46	37.13	36.85	0	57,342	0.00%
2022/10/07	12	38.89	11	38.91	39.10	1	56,835	0.00%
2022/10/06	28.3	39.39	21	39.22	39.15	7.3	56,900	0.01%
2022/10/05	83.2	40.42	55.1	40.25	39.55	28.2	56,737	0.05%
2022/10/04	40	40.01	53.1	40.17	39.75	-13.1	56,124	-0.02%
2022/10/03	71	38.95	42	39.13	38.70	29	55,642	0.05%
2022/09/30	50.1	39.91	47	39.76	40.50	3.1	55,200	0.01%
2022/09/29	38	40.04	138	40.28	40.00	-100	54,574	-0.18%	大賣/
2022/09/28	64.1	39.12	41	38.98	38.15	23.1	53,971	0.04%
2022/09/27	27	39.82	27	40.20	40.95	0	53,370	0.00%
2022/09/26	84.1	39.59	61	39.21	39.10	23.1	53,533	0.04%
2022/09/23	95.4	41.45	38	40.69	40.50	57.4	53,473	0.11%
2022/09/22	39	41.77	25.5	42.13	42.20	13.5	53,419	0.03%
2022/09/21	75	42.54	54.5	42.54	42.00	20.5	53,190	0.04%
2022/09/20	67	41.64	142.6	41.77	42.50	-75.6	52,587	-0.14%	大賣/
2022/09/19	9.5	40.04	5	39.99	39.75	4.5	51,523	0.01%
2022/09/16	62	39.67	18	39.81	39.35	44	51,682	0.09%
2022/09/15	68.6	40.55	37	40.54	40.50	31.6	51,590	0.06%
2022/09/14	57	40.59	37.7	40.66	41.25	19.3	51,776	0.04%
2022/09/13	76	40.82	58.1	40.60	40.95	18	51,485	0.03%
2022/09/12	8	39.43	24	39.32	39.30	-16	51,026	-0.03%
2022/09/08	10	38.29	16	38.28	38.35	-6	51,662	-0.01%
2022/09/07	10.1	37.79	7.1	37.67	37.50	2.9	52,452	0.01%
2022/09/06	18	38.20	14	38.36	37.80	4	53,884	0.01%
2022/09/05	59	38.51	40	38.49	38.15	19	55,751	0.03%
2022/09/02	41.1	39.52	54	39.48	39.15	-13	55,902	-0.02%
2022/09/01	17	39.38	21	39.45	39.90	-4	56,169	-0.01%
2022/08/31	56	39.22	20	39.49	39.70	36	56,804	0.06%
2022/08/30	34	39.47	15	39.45	39.15	19	57,300	0.03%
2022/08/29	18.2	38.32	15	37.86	38.50	3.2	58,449	0.01%
2022/08/26	29	39.99	45	40.18	38.95	-16	59,969	-0.03%
2022/08/25	41	39.64	55	39.66	39.25	-14	60,852	-0.02%
2022/08/24	109.8	38.94	145.2	39.00	39.45	-35.4	63,006	-0.06%	大買/大賣/
2022/08/23	27	37.51	4	37.51	37.40	23	66,603	0.03%
2022/08/22	31	37.71	47	37.74	37.80	-16	70,002	-0.02%
2022/08/19	27.1	37.83	16	37.97	37.35	11.1	74,283	0.01%
2022/08/18	47	37.73	43.1	37.72	38.20	4	77,062	0.01%
2022/08/17	68.1	38.18	63.4	38.07	38.10	4.8	79,423	0.01%
2022/08/16	70	36.85	55.2	37.10	37.10	14.9	80,040	0.02%
2022/08/15	86.4	35.43	102.6	36.16	36.75	-16.2	80,689	-0.02%	大賣/
2022/08/12	68	33.90	85	33.72	34.40	-17	81,065	-0.02%
2022/08/11	7	32.25	8	32.36	32.25	-1	81,478	0.00%
2022/08/10	16	31.81	8	31.81	31.65	8	83,205	0.01%
2022/08/09	23.6	31.73	28	31.64	31.50	-4.4	84,264	-0.01%
2022/08/08	62	32.90	49	32.69	32.35	13	85,484	0.02%
2022/08/05	12	32.13	63	32.04	32.05	-51	87,021	-0.06%
2022/08/04	14	31.60	14	31.74	31.60	0	89,249	0.00%
2022/08/03	33.3	32.52	33	32.10	32.10	0.3	90,385	0.00%
2022/08/02	67	33.36	53	33.06	32.70	14	91,502	0.02%
2022/08/01	46	33.84	21	34.01	33.40	25	92,208	0.03%
2022/07/29	53.4	34.09	45	33.93	33.90	8.4	92,505	0.01%
2022/07/28	43	33.66	92.1	33.99	34.20	-49.1	93,538	-0.05%
2022/07/27	49	33.04	45	33.37	33.00	4	94,051	0.00%
2022/07/26	36	33.07	92	33.00	33.25	-56	95,125	-0.06%
2022/07/25	38	33.25	62	33.25	33.45	-24	99,871	-0.02%
2022/07/22	125.1	32.37	61	32.12	32.05	64.1	101,903	0.06%	大買/
2022/07/21	42	33.64	53	33.82	34.05	-11	102,042	-0.01%
2022/07/20	23	33.74	4	34.11	33.50	19	104,907	0.02%
2022/07/19	24	33.55	14	33.55	33.70	10	106,695	0.01%
2022/07/18	73	34.09	10	34.36	34.10	63	111,033	0.06%
2022/07/15	8.1	33.06	5	33.52	33.10	3.1	114,012	0.00%
2022/07/14	33	32.64	36	32.72	33.40	-3	119,148	0.00%
2022/07/13	37.1	33.13	36	33.38	33.30	1.1	121,630	0.00%
2022/07/12	24	32.48	20	32.52	32.55	4	123,450	0.00%
2022/07/11	21	33.74	20.1	33.64	33.45	0.9	126,232	0.00%
2022/07/08	14	33.64	9.2	33.63	33.25	4.8	130,524	0.00%
2022/07/07	13.1	33.77	25	33.42	33.80	-11.9	132,797	-0.01%
2022/07/06	37	33.77	39	33.62	33.10	-2	133,707	0.00%
2022/07/05	33	34.12	43	34.16	34.20	-10	133,216	-0.01%
2022/07/04	34	34.09	31	33.92	34.40	3	132,608	0.00%
2022/07/01	37	35.18	43	34.91	34.70	-6	131,785	0.00%
2022/06/30	84	36.82	30.3	36.46	36.05	53.7	131,073	0.04%
2022/06/29	42	36.69	36	36.79	37.10	6	130,017	0.00%
2022/06/28	28.1	36.47	33	36.63	37.00	-5	129,734	0.00%
2022/06/27	42.1	37.93	45	37.81	37.45	-2.9	128,898	0.00%
2022/06/24	50	37.33	40	37.04	37.00	10	128,165	0.01%
2022/06/23	66.5	37.57	75	37.61	37.45	-8.5	127,537	-0.01%
2022/06/22	74.1	38.83	92	38.03	37.80	-18	126,759	-0.01%
2022/06/21	110	39.77	73.3	39.82	40.40	36.7	125,885	0.03%	大買/
2022/06/20	71	42.16	71	42.32	40.60	0	125,198	0.00%
2022/06/17	118.1	42.24	131	42.76	42.40	-13	124,347	-0.01%	大買/大賣/
2022/06/16	151.1	42.87	69	42.57	41.55	82.1	123,433	0.07%	大買/
2022/06/15	65	44.02	64	43.72	43.05	1	122,525	0.00%
2022/06/14	125	43.96	162.6	44.24	44.70	-37.6	120,804	-0.03%	大買/大賣/
2022/06/13	61.6	42.44	112	42.49	42.55	-50.5	118,737	-0.04%	大賣/
2022/06/10	137.1	43.26	84	43.35	43.15	53.1	118,187	0.04%	大買/
2022/06/09	90.1	43.35	72	43.11	44.00	18.1	117,463	0.02%
2022/06/08	147	43.48	163.3	43.61	43.35	-16.3	116,333	-0.01%	大買/大賣/
2022/06/07	114	43.89	68	43.80	43.30	46	115,269	0.04%	大買/
2022/06/06	135.7	44.47	118	44.51	43.55	17.7	113,749	0.02%	大買/大賣/
2022/06/02	129.3	47.45	107.2	47.27	46.70	22.1	112,683	0.02%	大買/大賣/
2022/06/01	390.3	49.05	378.3	48.98	48.50	12.1	111,442	0.01%	大買/大賣/
2022/05/31	131	47.27	150	47.38	47.10	-19	108,762	-0.02%	大買/大賣/
2022/05/30	262	47.39	291.3	47.67	47.20	-29.3	103,563	-0.03%	大買/大賣/
2022/05/27	399	45.39	450.9	45.50	45.25	-51.9	100,064	-0.05%	大買/大賣/
2022/05/26	255	43.90	196	43.55	42.70	59	96,022	0.06%	大買/大賣/
2022/05/25	264.1	42.78	293.3	42.18	44.20	-29.2	92,605	-0.03%	大買/大賣/
2022/05/24	107	40.46	224	40.29	40.20	-117	89,692	-0.13%	大買/大賣/鉅額交易
2022/05/23	325	40.13	202	39.89	39.30	123	88,025	0.14%	大買/大賣/鉅額交易
2022/05/20	134	39.20	373.3	38.51	39.20	-239.3	86,458	-0.28%	大買/大賣/鉅額交易
2022/05/19	310	37.14	89	37.23	37.00	221	83,932	0.26%	大買/鉅額交易
2022/05/18	237	39.17	282.4	38.91	39.40	-45.4	82,135	-0.06%	大買/大賣/
2022/05/17	97	37.84	56	37.92	37.60	41	80,262	0.05%
2022/05/16	81.2	37.03	203	37.78	38.35	-121.8	78,910	-0.15%	大賣/鉅額交易
2022/05/13	157	37.70	141	37.53	36.85	16	77,209	0.02%	大買/大賣/
2022/05/12	147.1	37.94	120	37.87	37.50	27.1	74,908	0.04%	大買/大賣/
2022/05/11	242	37.38	88	36.80	36.50	154	72,547	0.21%	大買/鉅額交易
2022/05/10	107	38.75	145	38.34	38.25	-38	71,199	-0.05%	大買/大賣/
2022/05/09	73	40.12	44	39.92	38.80	29	69,713	0.04%
2022/05/06	44	41.21	37	40.96	41.70	7	68,545	0.01%
2022/05/05	80	42.85	92	42.62	41.90	-12	67,551	-0.02%
2022/05/04	66	42.81	69	42.68	41.85	-3	65,940	0.00%
2022/05/03	181.5	44.40	157	43.86	43.10	24.5	64,473	0.04%	大買/大賣/
2022/04/29	213.5	46.54	294.5	46.28	44.80	-81	62,926	-0.13%	大買/大賣/
2022/04/28	163	44.54	212.2	44.97	46.75	-49.2	57,896	-0.08%	大買/大賣/
2022/04/27	93	42.28	99.1	42.45	42.50	-6.1	54,592	-0.01%
2022/04/26	224	44.13	206.7	44.24	43.95	17.3	52,883	0.03%	大買/大賣/
2022/04/25	200	43.71	103	43.59	43.80	97	49,418	0.20%	大買/大賣/
2022/04/22	351	46.53	395.2	46.38	46.10	-44.2	47,070	-0.09%	大買/大賣/
2022/04/21	227.6	44.62	195	44.50	44.75	32.6	42,273	0.08%	大買/大賣/
2022/04/20	394.7	44.09	446.1	44.33	45.30	-51.4	38,811	-0.13%	大買/大賣/
2022/04/19	227.1	41.01	380.4	41.07	42.75	-153.3	33,421	-0.46%	大買/大賣/鉅額交易
2022/04/18	193	38.54	177.1	38.42	38.90	15.9	30,522	0.05%	大買/大賣/
2022/04/15	298	38.29	372.3	38.18	38.75	-74.3	28,281	-0.26%	大買/大賣/
2022/04/14	334	36.02	215.3	36.34	37.20	118.7	24,883	0.48%	大買/大賣/鉅額交易
2022/04/13	90	32.83	1,974.4	33.00	34.30	-1,884.4	20,155	-9.35%	大賣/鉅額交易
2022/04/12	22	30.89	108.4	30.74	31.20	-86.4	17,256	-0.50%	大賣/
2022/04/11	1	28.80	7	28.89	28.95	-6	15,864	-0.04%
2022/04/08	22	28.76	3	28.80	29.00	19	15,765	0.12%
2022/04/07	5	28.19	0	0.00	28.10	5	15,769	0.03%
2022/04/06	2	28.93	1	28.85	28.85	1	15,649	0.01%
2022/04/01	0.1	29.20	0	0.00	29.40	0.1	15,618	0.00%
2022/03/31	1	29.70	26	29.32	29.40	-25	15,547	-0.16%
2022/03/30	18.1	29.12	8	29.22	29.05	10.1	15,289	0.07%
2022/03/29	1	28.65	1	28.75	28.80	0	15,060	0.00%
2022/03/28	2	28.42	2	28.45	28.60	0	14,999	0.00%
2022/03/25	0	0.00	1	29.05	29.05	-1	14,875	-0.01%
2022/03/24	2	29.30	3	29.52	29.30	-1	14,876	-0.01%
2022/03/23	1.1	29.49	8	29.41	29.50	-6.9	14,855	-0.05%
2022/03/22	3	29.48	18	29.54	29.55	-15	14,834	-0.10%
2022/03/21	9	29.33	12	29.31	29.15	-3	14,736	-0.02%
2022/03/18	20	28.80	21	28.70	29.10	-1	14,688	-0.01%
2022/03/17	0	0.00	12	28.36	28.35	-12	14,536	-0.08%
2022/03/16	65	28.48	14	28.29	27.95	51	14,441	0.35%
2022/03/15	21	28.86	4	28.60	28.60	17	14,104	0.12%
2022/03/14	13	29.18	17.5	29.29	29.55	-4.5	13,942	-0.03%
2022/03/11	20.5	28.85	12	28.81	28.70	8.5	13,783	0.06%
2022/03/10	2	29.23	6.1	29.05	29.15	-4.1	13,591	-0.03%
2022/03/09	17.1	29.13	41	29.21	29.00	-23.9	13,232	-0.18%
2022/03/08	89	30.42	83.1	29.82	28.70	6	12,865	0.05%
2022/03/07	14	30.11	19.3	30.18	30.55	-5.3	11,695	-0.05%
2022/03/04	45	30.32	47	30.40	30.05	-2	10,890	-0.02%
2022/03/03	6	28.98	34	29.49	29.85	-28	10,167	-0.28%
2022/03/02	74	29.15	37	28.98	28.85	37	10,387	0.36%
2022/03/01	12	29.00	64	28.88	29.00	-52	10,406	-0.50%
2022/02/25	15	28.07	12	28.27	27.90	3	9,906	0.03%
2022/02/24	11	27.99	64	28.11	27.75	-53	9,778	-0.54%
2022/02/23	28.1	28.14	12.2	28.06	27.85	15.9	9,483	0.17%
2022/02/22	7	27.91	21	28.18	28.30	-14	8,918	-0.16%
2022/02/21	1.3	27.97	133	27.79	27.85	-131.7	8,469	-1.56%	大賣/鉅額交易
2022/02/18	1	27.25	10.2	27.21	27.30	-9.2	8,189	-0.11%
2022/02/17	0	0.00	10	26.96	27.05	-10	8,224	-0.12%
2022/02/15	1	26.20	0	0.00	26.20	1	8,344	0.01%
2022/02/14	1	26.40	1	26.35	26.40	0	8,444	0.00%
2022/02/11	6	26.69	5	26.98	26.75	1	8,521	0.01%
2022/02/10	6	27.29	7.1	27.29	27.15	-1.1	8,582	-0.01%
2022/02/09	2	27.00	1	27.00	27.20	1	8,836	0.01%
2022/02/08	3	26.77	5	27.07	27.10	-2	8,902	-0.02%
2022/02/07	0	0.00	1	26.65	26.55	-1	8,858	-0.01%
2022/01/26	1	25.75	0	0.00	25.70	1	9,026	0.01%
2022/01/25	2	25.40	4	25.25	25.25	-2	9,155	-0.02%
2022/01/24	1	25.70	1	25.60	26.00	0	9,147	0.00%
2022/01/21	10	26.60	3	26.25	26.05	7	9,163	0.08%
2022/01/20	1	26.30	1	26.45	26.45	0	9,032	0.00%
2022/01/19	0	0.00	1	25.90	25.90	-1	8,962	-0.01%
2022/01/18	0	0.00	3	26.22	26.30	-3	8,972	-0.03%
2022/01/17	0	0.00	3	26.15	26.10	-3	9,000	-0.03%
2022/01/14	5	25.90	8	26.10	26.35	-3	9,173	-0.03%
2022/01/13	6	26.42	35	26.48	26.25	-29	9,409	-0.31%
2022/01/12	2	26.00	1	26.20	26.15	1	9,551	0.01%
2022/01/11	4	25.85	0.1	25.75	25.80	3.9	9,573	0.04%
2022/01/10	1	25.40	0	0.00	25.60	1	9,860	0.01%
2022/01/05	3	26.12	0	0.00	26.05	3	10,723	0.03%
2022/01/03	1	26.25	2	26.45	26.25	-1	10,869	-0.01%
2021/12/30	1	26.20	4	26.40	26.50	-3	10,910	-0.03%
2021/12/29	1	26.45	0	0.00	26.50	1	10,952	0.01%
2021/12/28	2	26.45	2	26.53	26.55	0	11,040	0.00%
2021/12/23	1	26.35	6	26.17	26.35	-5	11,413	-0.04%
2021/12/22	5	26.22	2	26.13	26.05	3	11,648	0.03%
2021/12/20	10	26.05	0	0.00	26.10	10	11,976	0.08%
2021/12/17	0	0.00	2	26.05	25.90	-2	12,013	-0.02%
2021/12/16	1	25.80	24	25.94	25.80	-23	12,018	-0.19%
2021/12/15	3	25.92	24	25.95	26.00	-21	12,133	-0.17%
2021/12/14	11	26.09	0	0.00	26.00	11	12,313	0.09%
2021/12/13	5	26.90	2	26.80	26.75	3	12,441	0.02%
2021/12/10	5	26.70	7	26.69	26.70	-2	12,642	-0.02%
2021/12/09	9	27.06	2	27.10	26.75	7	12,751	0.05%
2021/12/08	6.2	26.80	31	26.75	26.75	-24.8	12,873	-0.19%
2021/12/07	17	26.34	17	26.43	26.55	0	12,973	0.00%
2021/12/06	0	0.00	2	25.93	26.30	-2	12,969	-0.02%
2021/12/03	6.1	26.25	3	26.25	26.25	3.1	13,062	0.02%
2021/12/02	21	26.06	12	26.03	26.05	9	13,108	0.07%
2021/12/01	7	26.05	1	26.30	26.35	6	13,121	0.05%
2021/11/30	13	26.43	12.1	26.48	26.10	0.9	13,245	0.01%
2021/11/29	11	25.91	25	26.08	26.15	-14	13,254	-0.11%
2021/11/26	93	27.64	10	27.08	26.60	83	13,245	0.63%
2021/11/25	8	28.43	18	28.24	28.65	-10	12,778	-0.08%
2021/11/24	2	27.80	4	28.03	27.80	-2	12,486	-0.02%
2021/11/23	16.2	27.88	8	28.04	27.60	8.2	12,343	0.07%
2021/11/22	16	27.70	4	27.73	27.80	12	12,537	0.10%
2021/11/19	15	27.50	1	27.60	27.45	14	12,467	0.11%
2021/11/18	0	0.00	16.3	27.58	27.45	-16.3	12,532	-0.13%
2021/11/16	7	27.44	1	27.50	27.25	6	12,848	0.05%
2021/11/15	7	27.66	1	27.50	27.50	6	13,098	0.05%
2021/11/12	3	27.40	27	27.67	27.60	-24	13,317	-0.18%
2021/11/11	11	27.55	1.4	27.25	27.20	9.6	13,389	0.07%
2021/11/10	1	27.25	2	27.35	27.35	-1	13,737	-0.01%
2021/11/09	37	27.25	6	27.18	27.30	31	13,832	0.22%
2021/11/08	21	27.68	47	27.74	27.55	-26	13,841	-0.19%
2021/11/05	11	27.15	3	26.97	27.25	8	13,863	0.06%
2021/11/04	26.3	27.28	48.1	27.47	27.15	-21.8	14,011	-0.16%
2021/11/03	7	26.75	38.8	27.04	27.10	-31.8	14,733	-0.22%
2021/11/02	2	26.85	10	26.90	26.60	-8	15,231	-0.05%
2021/11/01	1	26.60	3	26.42	26.60	-2	15,460	-0.01%
2021/10/29	13	26.08	11	25.97	25.95	2	15,872	0.01%
2021/10/28	1	25.95	3	25.97	25.90	-2	17,030	-0.01%
2021/10/27	3	25.87	0	0.00	26.10	3	17,493	0.02%
2021/10/26	0	0.00	2	26.05	26.05	-2	17,992	-0.01%
2021/10/25	3	25.45	3	25.75	25.80	0	18,386	0.00%
2021/10/22	43	26.08	16	25.94	25.70	27	18,743	0.14%
2021/10/21	17	26.83	35.1	26.90	27.00	-18.1	18,986	-0.10%
2021/10/20	6	26.12	78	26.73	26.40	-72	19,021	-0.38%
2021/10/19	18	25.63	16	25.73	25.75	2	18,855	0.01%
2021/10/18	26	25.78	25	25.89	25.75	1	19,076	0.01%
2021/10/15	31	25.49	52	25.37	25.20	-21	19,274	-0.11%
2021/10/14	2	24.33	7	24.19	24.30	-5	19,460	-0.03%
2021/10/13	11	23.56	7	23.46	23.45	4	21,346	0.02%
2021/10/12	1	23.45	6	23.47	23.25	-5	21,767	-0.02%
2021/10/08	2	23.88	1	24.35	23.80	1	22,040	0.00%
2021/10/07	2	23.93	2	23.98	23.95	0	22,293	0.00%
2021/10/06	4	23.96	2	24.25	23.75	2	22,556	0.01%
2021/10/05	7.1	23.50	1	23.75	24.15	6.1	22,758	0.03%
2021/10/04	2	23.95	7	24.09	23.80	-5	22,892	-0.02%
2021/10/01	13	24.37	13	24.60	24.30	0	23,168	0.00%
2021/09/30	11	24.68	4	25.11	25.20	7	23,360	0.03%
2021/09/29	12	24.80	0.1	24.85	24.65	12	23,511	0.05%
2021/09/28	8	25.50	1	25.60	25.55	7	23,680	0.03%
2021/09/27	4	25.93	51	26.13	26.30	-47	24,028	-0.20%
2021/09/24	0	0.00	5	25.85	25.65	-5	25,074	-0.02%
2021/09/23	116	25.59	1.5	25.42	25.55	114.5	27,043	0.42%	大買/鉅額交易
2021/09/22	8	25.43	10	25.51	25.60	-2	30,274	-0.01%
2021/09/17	9	26.63	1	27.00	26.65	8	32,330	0.02%
2021/09/16	5.5	27.28	22	27.35	27.10	-16.5	32,777	-0.05%
2021/09/15	24	26.97	6	27.02	26.80	18	32,744	0.05%
2021/09/13	5.1	26.80	16	26.93	26.85	-10.9	33,545	-0.03%
2021/09/10	4	26.29	12	26.62	26.50	-8	33,738	-0.02%
2021/09/09	0	25.65	1	25.55	25.60	-1	34,126	0.00%
2021/09/08	4	25.61	0	0.00	25.40	4	34,616	0.01%
2021/09/07	0	0.00	2	26.60	26.20	-2	34,957	-0.01%
2021/09/06	3.1	26.29	1	26.80	26.20	2.1	35,586	0.01%
2021/09/03	2	26.65	2	26.90	26.70	0	35,832	0.00%
2021/09/02	1	26.60	0	0.00	26.15	1	36,114	0.00%
2021/09/01	4	26.80	4	26.91	26.90	0	36,312	0.00%
2021/08/31	21	26.73	23	26.68	26.85	-2	36,420	-0.01%
2021/08/30	1	26.15	34	26.21	26.65	-33	36,871	-0.09%
2021/08/27	3	25.88	15	26.03	26.15	-12	37,098	-0.03%
2021/08/26	21	26.26	10	25.90	25.75	11	37,413	0.03%
2021/08/25	8	25.35	2	25.48	25.65	6	37,728	0.02%
2021/08/24	21	24.97	9	25.31	25.35	12	38,332	0.03%
2021/08/23	3	24.52	24	24.57	24.90	-21	39,863	-0.05%
2021/08/20	5	23.63	12	23.76	23.85	-7	41,351	-0.02%
2021/08/19	238	24.11	1	24.30	24.05	237	42,339	0.56%	大買/鉅額交易
2021/08/18	14	24.66	28	24.50	25.35	-14	42,405	-0.03%
2021/08/17	3	25.38	15	25.34	24.70	-12	42,665	-0.03%
2021/08/16	21	25.88	9	25.62	25.40	12	42,830	0.03%
2021/08/13	6	26.88	5	27.31	26.70	1	42,961	0.00%
2021/08/12	22	26.92	18	27.11	27.45	4	43,555	0.01%
2021/08/11	30	26.88	15	26.92	26.70	15	45,170	0.03%
2021/08/10	8	27.39	0	0.00	27.30	8	45,568	0.02%
2021/08/09	26.1	27.37	6	27.44	27.85	20.1	46,208	0.04%
2021/08/06	23.1	28.88	39	29.21	28.60	-16	46,370	-0.03%
2021/08/05	20	29.17	27.1	29.29	29.05	-7.1	47,168	-0.01%
2021/08/04	30	29.10	40	29.11	29.35	-10	47,913	-0.02%
2021/08/03	54	28.98	257	29.04	29.35	-203	49,620	-0.41%	大賣/鉅額交易
2021/08/02	15	27.58	37	27.67	27.80	-22	52,253	-0.04%
2021/07/30	29	28.54	23	28.70	28.50	6	53,479	0.01%
2021/07/29	22.1	28.46	26	28.41	28.30	-4	56,730	-0.01%
2021/07/28	17	27.84	33	28.23	27.65	-16	58,738	-0.03%
2021/07/27	17	28.40	24.1	28.58	28.00	-7.1	60,156	-0.01%
2021/07/26	36	28.16	8.1	28.63	28.00	28	61,767	0.05%
2021/07/23	9	27.77	17	28.03	28.35	-8	65,081	-0.01%
2021/07/22	6	27.71	63	27.52	27.35	-57	68,213	-0.08%
2021/07/21	77	28.67	33.3	28.16	27.55	43.7	72,396	0.06%
2021/07/20	221.7	28.69	81	28.72	28.50	140.7	73,340	0.19%	大買/鉅額交易
2021/07/19	358.8	29.78	236	29.76	29.90	122.7	73,331	0.17%	大買/大賣/鉅額交易
2021/07/16	15	28.02	15	28.08	28.30	0	73,681	0.00%
2021/07/15	30.1	27.08	15	27.16	27.95	15.1	73,748	0.02%
2021/07/14	16	26.62	19	26.38	26.55	-3	74,330	0.00%
2021/07/13	23	27.49	32	27.61	27.05	-9	75,645	-0.01%
2021/07/12	8	27.76	9	27.84	27.50	-1	76,841	0.00%
2021/07/09	22	27.25	5	27.18	27.15	17	77,598	0.02%
2021/07/08	7	27.83	40.4	27.73	27.95	-33.4	77,736	-0.04%
2021/07/07	24	27.09	8	27.33	27.10	16	77,722	0.02%
2021/07/06	12	27.60	6	27.68	27.60	6	77,871	0.01%
2021/07/05	31	28.48	24	28.14	28.05	7	77,753	0.01%
2021/07/02	73.2	28.67	28.5	28.38	28.05	44.7	77,717	0.06%
2021/07/01	63	28.72	97.5	28.77	28.00	-34.5	77,301	-0.04%
2021/06/30	161	29.87	118.5	29.82	29.30	42.5	76,223	0.06%	大買/大賣/
2021/06/29	224.2	29.72	196	29.58	29.25	28.2	74,188	0.04%	大買/大賣/
2021/06/28	138.8	27.61	137.5	27.44	28.45	1.2	70,937	0.00%	大買/大賣/
2021/06/25	45	26.32	28.9	26.25	25.90	16.1	68,893	0.02%
2021/06/24	11	25.69	2.3	25.71	25.70	8.7	68,455	0.01%
2021/06/23	10	25.42	14	25.46	25.55	-4	68,401	-0.01%
2021/06/22	49	25.73	82	25.72	25.35	-33	68,261	-0.05%
2021/06/21	6	24.18	31	24.32	24.90	-25	67,411	-0.04%
2021/06/18	27	24.98	68.1	24.93	24.75	-41.1	67,109	-0.06%
2021/06/17	33	25.20	34	25.35	25.35	-1	66,642	0.00%
2021/06/16	35	26.49	14	26.46	25.90	21	66,294	0.03%
2021/06/15	38	26.82	35	26.73	26.90	3	65,885	0.00%
2021/06/11	17	26.23	17	26.13	26.30	0	65,297	0.00%
2021/06/10	9	26.05	17	25.77	26.05	-8	65,024	-0.01%
2021/06/09	7	25.73	11	25.86	25.60	-4	64,633	-0.01%
2021/06/08	21	26.39	7	26.47	26.30	14	64,368	0.02%
2021/06/07	44	26.78	45	26.58	26.30	-1	64,196	0.00%
2021/06/04	18	26.37	50	26.47	26.20	-32	63,593	-0.05%
2021/06/03	36	26.64	32	26.67	26.65	4	63,466	0.01%
2021/06/02	33	26.61	44	26.74	26.70	-11	63,063	-0.02%
2021/06/01	69	26.28	46	26.32	26.50	23	62,428	0.04%
2021/05/31	109.5	26.54	149.3	26.71	26.45	-39.8	61,897	-0.06%	大買/大賣/
2021/05/28	170	25.48	84	25.41	25.25	86	60,356	0.14%	大買/
2021/05/27	49	24.50	28	24.62	23.95	21	58,911	0.04%
2021/05/26	27	23.80	15	23.88	23.85	12	57,804	0.02%
2021/05/25	20	23.61	12	23.78	24.00	8	57,484	0.01%
2021/05/24	11	23.63	55	23.66	23.40	-44	57,093	-0.08%
2021/05/21	30	23.50	38	23.46	23.75	-8	56,868	-0.01%
2021/05/20	101	23.85	52	23.56	23.40	49	56,447	0.09%	大買/
2021/05/19	96	24.07	83	24.18	24.30	13	55,890	0.02%
2021/05/18	34	22.58	24	22.71	22.90	10	54,341	0.02%
2021/05/17	412	20.76	87	21.24	20.85	325	53,722	0.60%	大買/鉅額交易
2021/05/14	50	23.81	47	23.31	23.05	3	52,850	0.01%
2021/05/13	34.2	23.82	82	23.61	23.40	-47.9	51,822	-0.09%
2021/05/12	468	25.90	73.1	26.55	25.85	394.9	50,457	0.78%	大買/鉅額交易
2021/05/11	847	29.08	161	30.03	28.70	686	49,380	1.39%	大買/大賣/鉅額交易
2021/05/10	210.3	31.30	200	31.42	31.65	10.3	47,192	0.02%	大買/大賣/
2021/05/07	320.1	29.33	105	30.07	29.90	215.1	43,439	0.50%	大買/大賣/鉅額交易
2021/05/06	369.7	30.42	202	30.19	30.00	167.7	41,839	0.40%	大買/大賣/鉅額交易
2021/05/05	100	28.39	121.6	28.57	29.00	-21.6	38,132	-0.06%	大賣/
2021/05/04	113.1	27.34	128.6	27.32	26.40	-15.5	35,804	-0.04%	大買/大賣/
2021/05/03	278.2	30.27	244.1	30.14	28.75	34.1	34,074	0.10%	大買/大賣/
2021/04/29	484.3	30.31	480	30.40	30.50	4.3	32,124	0.01%	大買/大賣/
2021/04/28	252.1	29.60	161.5	29.81	30.00	90.5	28,595	0.32%	大買/大賣/
2021/04/27	277.2	26.76	308	27.22	27.30	-30.9	25,493	-0.12%	大買/大賣/
2021/04/26	63	24.49	53	24.30	24.85	10	21,137	0.05%
2021/04/23	25.1	22.80	27	22.81	22.60	-1.9	19,814	-0.01%
2021/04/22	97	23.51	63	23.92	23.00	34	19,375	0.18%
2021/04/21	14	22.29	10	22.34	22.35	4	16,982	0.02%
2021/04/20	70.4	22.81	40	22.72	22.65	30.4	16,581	0.18%
2021/04/19	38	22.91	25	23.13	23.45	13	15,927	0.08%
2021/04/16	152	21.80	52	21.68	22.00	100	14,329	0.70%	大買/
2021/04/15	52	20.74	106	20.86	20.95	-54	12,982	-0.42%	大賣/
2021/04/14	12	19.85	10	19.87	19.90	2	12,095	0.02%
2021/04/13	30.1	19.92	7	19.96	19.90	23.1	12,148	0.19%
2021/04/12	8	19.76	75	20.02	20.15	-67	11,946	-0.56%
2021/04/09	10	19.32	20	19.55	19.40	-10	11,685	-0.09%
2021/04/08	122	19.63	28	19.59	19.55	94	12,051	0.78%	大買/
2021/04/07	9	19.04	31	19.14	19.25	-22	12,772	-0.17%
2021/04/06	5	19.05	12	19.02	19.00	-7	13,260	-0.05%
2021/04/01	8	18.91	0	0.00	18.95	8	14,205	0.06%
2021/03/31	2	18.98	1	18.90	19.00	1	14,812	0.01%
2021/03/30	6	19.07	2	19.03	19.05	4	15,815	0.03%
2021/03/29	12	19.31	17.2	19.30	19.25	-5.2	16,271	-0.03%
2021/03/26	2	18.85	4.8	18.94	19.00	-2.8	17,056	-0.02%
2021/03/25	2	18.53	27	18.64	18.80	-25	18,029	-0.14%
2021/03/24	1	18.45	0	0.00	18.45	1	18,518	0.01%
2021/03/23	8	18.35	2	18.45	18.50	6	18,800	0.03%
2021/03/22	2	18.30	3	18.25	18.45	-1	18,975	-0.01%
2021/03/19	49	18.22	2	18.35	18.10	47	19,144	0.25%
2021/03/18	4	18.61	3	18.63	18.55	1	19,147	0.01%
2021/03/17	2	18.63	0	0.00	18.60	2	19,391	0.01%
2021/03/16	1	18.70	402	18.75	18.75	-401	19,598	-2.05%	大賣/鉅額交易
2021/03/15	30	18.75	1	18.70	18.70	29	19,859	0.15%
2021/03/11	0	18.85	0	0.00	18.75	0	21,446	0.00%
2021/03/10	0	0.00	21	18.70	18.65	-21	22,252	-0.09%
2021/03/09	0	0.00	10	18.69	18.60	-10	22,365	-0.04%
2021/03/08	10	18.30	1	18.40	18.25	9	22,339	0.04%
2021/03/05	22	18.25	0	0.00	18.25	22	22,457	0.10%
2021/03/03	0	0.00	2	18.50	18.60	-2	22,930	-0.01%
2021/03/02	20	18.75	1	18.55	18.40	19	22,956	0.08%
2021/02/26	7	18.50	0	0.00	18.60	7	23,015	0.03%
2021/02/25	1	18.50	11	18.60	18.70	-10	22,997	-0.04%
2021/02/24	3	18.40	1	18.50	18.45	2	23,353	0.01%
2021/02/23	1	18.65	26	18.82	18.85	-25	23,148	-0.11%
2021/02/22	10	18.55	26	18.57	18.65	-16	22,986	-0.07%
2021/02/19	0	0.00	17	18.09	18.20	-17	22,847	-0.07%
2021/02/18	10	17.88	25	18.02	17.85	-15	22,676	-0.07%
2021/02/17	1	17.50	59	17.54	17.60	-58	22,538	-0.26%
2021/02/05	1	17.05	2	17.15	17.15	-1	22,403	0.00%
2021/02/04	7	17.09	0	0.00	17.10	7	22,430	0.03%
2021/02/03	6	17.32	55	17.20	17.15	-49	22,441	-0.22%
2021/02/02	0	0.00	5	16.79	16.80	-5	22,322	-0.02%
2021/02/01	10	16.55	0	0.00	16.45	10	22,279	0.04%
2021/01/29	9	16.52	3	16.50	16.45	6	22,215	0.03%
2021/01/28	27	16.76	4	16.88	16.85	23	22,131	0.10%
2021/01/27	26	17.07	0	0.00	17.05	26	22,061	0.12%
2021/01/26	11	17.13	5	17.55	17.10	6	22,147	0.03%
2021/01/25	2	17.35	6	17.29	17.40	-4	22,184	-0.02%
2021/01/22	10	17.04	2	17.15	17.05	8	22,198	0.04%
2021/01/21	4	17.19	1	17.25	17.00	3	22,214	0.01%
2021/01/20	427	17.11	17	17.06	16.95	410	22,299	1.84%	大買/鉅額交易
2021/01/19	13	17.66	14	17.81	17.85	-1	22,061	0.00%
2021/01/18	9	17.19	1	16.80	17.50	8	22,087	0.04%
2021/01/15	44	17.59	6	17.80	17.55	38	22,075	0.17%
2021/01/14	3	18.13	6	18.13	18.05	-3	22,204	-0.01%
2021/01/13	15	18.12	3	18.18	18.10	12	22,170	0.05%
2021/01/12	27	18.23	16	18.32	18.10	11	22,041	0.05%
2021/01/11	18	18.79	1	18.70	18.70	17	21,794	0.08%
2021/01/08	12	18.60	3	18.72	18.70	9	21,783	0.04%
2021/01/07	0	0.00	602	18.92	18.95	-602	21,653	-2.78%	大賣/鉅額交易
2021/01/06	32	18.78	55	18.80	18.55	-23	21,553	-0.11%
2021/01/05	5	19.28	5	19.36	19.40	0	21,228	0.00%
2021/01/04	8	19.15	13	19.13	19.25	-5	21,309	-0.02%
2020/12/31	19	19.45	20	19.76	19.30	-1	21,125	0.00%
2020/12/30	30	20.02	36	20.05	19.90	-6	20,758	-0.03%
2020/12/29	28	19.74	14	19.67	19.55	14	19,875	0.07%
2020/12/28	35	19.90	40	20.02	20.15	-5	19,354	-0.03%
2020/12/25	12	19.31	27.2	19.29	19.45	-15.2	18,299	-0.08%
2020/12/24	31	18.68	41	19.07	18.70	-10	17,686	-0.06%
2020/12/23	233	18.25	3	18.27	18.05	230	16,619	1.38%	大買/鉅額交易
2020/12/22	221	18.44	57	19.13	18.20	164	16,042	1.02%	大買/鉅額交易
2020/12/21	77	19.11	16	18.98	19.00	61	15,201	0.40%
2020/12/18	5	18.37	3	18.47	18.35	2	14,124	0.01%
2020/12/17	15	18.21	6	18.25	18.20	9	13,589	0.07%
2020/12/16	12	18.52	2	18.45	18.60	10	13,325	0.08%
2020/12/15	27.2	18.75	5	18.60	18.45	22.2	13,241	0.17%
2020/12/14	25	18.97	2	18.95	19.25	23	13,091	0.18%
2020/12/11	7	19.16	7	19.46	19.10	0	12,989	0.00%
2020/12/10	9	19.79	34	20.09	19.50	-25	12,782	-0.20%
2020/12/09	23	19.95	9	20.03	20.10	14	12,608	0.11%
2020/12/08	28	20.00	9	20.00	19.90	19	12,470	0.15%
2020/12/07	38	20.94	31	20.90	20.60	7	12,213	0.06%
2020/12/04	8	20.66	65	20.27	20.80	-57	11,300	-0.50%
2020/12/03	1	19.35	0	0.00	19.10	1	10,792	0.01%
2020/12/02	10	19.15	11	19.18	19.00	-1	11,542	-0.01%
2020/12/01	14	19.16	0	19.10	19.20	14	11,432	0.12%
2020/11/30	18	19.30	14	19.38	19.40	4	11,400	0.04%
2020/11/27	4	18.88	13	19.16	19.20	-9	11,086	-0.08%
2020/11/26	11	18.60	0	0.00	18.55	11	10,811	0.10%
2020/11/25	2	17.95	7	18.45	18.35	-5	10,735	-0.05%
2020/11/24	20	18.13	0	0.00	17.95	20	10,533	0.19%
2020/11/23	228	18.44	11	18.59	18.40	217	10,431	2.08%	大買/鉅額交易
2020/11/20	1	17.90	0	17.95	18.00	1	10,030	0.01%
2020/11/19	5	18.02	0	18.00	18.05	5	10,372	0.05%
2020/11/18	0	0.00	1	17.90	18.00	-1	10,712	-0.01%
2020/11/13	1	17.60	0	0.00	17.75	1	11,667	0.01%
2020/11/12	0	0.00	5	17.70	17.75	-5	11,874	-0.04%
2020/11/11	0	0.00	4	18.00	17.95	-4	12,238	-0.03%
2020/11/10	0	0.00	1	17.95	17.80	-1	12,281	-0.01%
2020/11/05	5	18.03	12	18.06	17.85	-7	12,572	-0.06%
2020/11/04	22	17.91	2	18.03	18.00	20	12,696	0.16%
2020/11/03	5	18.14	12	18.16	18.00	-7	13,111	-0.05%
2020/11/02	0	0.00	36	17.99	18.00	-36	13,332	-0.27%
2020/10/28	0	0.00	2	17.85	17.70	-2	14,174	-0.01%
2020/10/27	1	17.50	0	0.00	17.55	1	14,066	0.01%
2020/10/26	6	17.65	0	0.00	17.60	6	14,083	0.04%
2020/10/23	0	0.00	6	17.25	17.45	-6	14,041	-0.04%
2020/10/22	3	16.58	2	17.05	17.05	1	13,969	0.01%
2020/10/21	6	17.03	7	17.09	16.95	-1	13,615	-0.01%
2020/10/20	1	17.00	1	16.95	17.10	0	13,645	0.00%
2020/10/19	2	17.05	0	0.00	17.05	2	13,702	0.01%
2020/10/16	23	17.20	0	0.00	17.05	23	13,889	0.17%
2020/10/15	5	17.31	2	17.35	17.30	3	13,970	0.02%
2020/10/14	1	17.60	4	17.48	17.35	-3	13,961	-0.02%
2020/10/13	2	17.60	16	17.59	17.40	-14	13,922	-0.10%
2020/10/12	0	0.00	53	17.66	17.75	-53	13,889	-0.38%
2020/10/08	2	17.35	0	0.00	17.20	2	13,785	0.01%
2020/10/07	5	17.28	18	17.25	17.20	-13	13,743	-0.09%
2020/10/06	1	17.10	6	17.01	16.95	-5	13,593	-0.04%
2020/10/05	0	0.00	1	16.30	16.45	-1	13,434	-0.01%
2020/09/29	1	15.95	0	0.00	15.90	1	13,481	0.01%
2020/09/28	0	0.00	1	16.10	16.05	-1	13,501	-0.01%
2020/09/25	0	0.00	3	15.87	15.65	-3	13,561	-0.02%
2020/09/24	11	15.94	0	0.00	15.75	11	13,515	0.08%
2020/09/23	0	0.00	16	16.54	16.45	-16	13,360	-0.12%
2020/09/22	1	16.50	0	0.00	16.65	1	13,349	0.01%
2020/09/21	1	16.90	4	16.90	16.90	-3	13,338	-0.02%
2020/09/18	1	16.80	0	0.00	16.75	1	13,449	0.01%
2020/09/17	5	16.80	0	0.00	16.75	5	13,473	0.04%
2020/09/16	1	16.60	9	16.70	16.80	-8	13,590	-0.06%
2020/09/15	0	0.00	1	16.65	16.75	-1	13,779	-0.01%
2020/09/14	22	16.63	1	16.80	16.50	21	14,075	0.15%
2020/09/11	7	16.72	12	16.75	16.55	-5	14,092	-0.04%
2020/09/10	11	17.05	0	0.00	16.90	11	14,529	0.08%
2020/09/09	18	16.96	1	16.90	17.05	17	14,531	0.12%
2020/09/08	22	17.67	12	17.61	17.40	10	14,211	0.07%
2020/09/07	10	17.78	56	17.91	17.65	-46	13,960	-0.33%
2020/09/04	1	16.75	0	0.00	16.80	1	13,089	0.01%
2020/09/03	1	16.75	29	16.97	16.75	-28	13,129	-0.21%
2020/09/02	0	0.00	35	16.69	16.80	-35	13,102	-0.27%
2020/09/01	0	0.00	7	16.71	16.70	-7	13,592	-0.05%
2020/08/28	30	16.65	3	16.60	16.60	27	13,610	0.20%
2020/08/27	0	0.00	2	16.50	16.55	-2	13,980	-0.01%
2020/08/26	0	0.00	5	16.64	16.65	-5	14,034	-0.04%
2020/08/25	4	16.79	4	17.05	16.75	0	14,096	0.00%
2020/08/24	7	16.59	0	0.00	16.60	7	14,011	0.05%
2020/08/21	21	16.88	109	16.79	16.95	-88	14,566	-0.60%	大賣/
2020/08/20	0	0.00	71	16.36	16.30	-71	14,945	-0.48%
2020/08/19	3	16.63	3	16.65	16.50	0	14,873	0.00%
2020/08/18	19	16.54	5	16.61	16.60	14	14,665	0.10%
2020/08/17	80	16.50	35	16.49	16.50	45	14,557	0.31%
2020/08/14	1	16.00	10	15.90	15.95	-9	14,156	-0.06%
2020/08/13	1	15.95	1	15.85	15.90	0	14,098	0.00%
2020/08/12	0	0.00	0.6	15.70	15.70	-0.6	14,016	0.00%
2020/08/11	2	16.00	10	15.65	15.65	-8	13,927	-0.06%
2020/08/10	10	15.95	15	15.93	15.95	-5	13,816	-0.04%
2020/08/07	9	16.04	47	16.00	15.95	-38	13,734	-0.28%
2020/08/06	14	15.58	1	15.65	15.70	13	13,296	0.10%
2020/08/05	30	15.56	31	15.62	15.50	-1	12,983	-0.01%
2020/08/04	0	0.00	4	14.79	14.90	-4	12,401	-0.03%
2020/07/28	0	0.00	17	13.94	13.90	-17	12,004	-0.14%
2020/07/27	1	14.10	7	13.96	13.95	-6	12,088	-0.05%
2020/07/24	4	14.35	3	14.20	14.25	1	12,044	0.01%
2020/07/23	14	14.38	0	0.00	14.40	14	12,022	0.12%
2020/07/22	1	14.45	7	14.50	14.50	-6	11,998	-0.05%
2020/07/21	3	14.35	4	14.35	14.25	-1	11,815	-0.01%
2020/07/20	1	14.50	1	14.35	14.45	0	11,756	0.00%
2020/07/17	1	14.35	2	14.45	14.20	-1	11,766	-0.01%
2020/07/15	5	14.60	14	14.53	14.50	-9	11,895	-0.08%
2020/07/14	2	14.35	0	0.00	14.25	2	11,934	0.02%
2020/07/13	1	14.20	16	14.21	14.30	-15	11,987	-0.13%
2020/07/09	10	14.50	0	0.00	14.35	10	12,248	0.08%
2020/07/08	0	0.00	2	14.38	14.50	-2	12,588	-0.02%
2020/07/07	1	14.30	0	0.00	14.40	1	12,603	0.01%
2020/07/06	5	14.45	2	14.40	14.50	3	12,694	0.02%
2020/07/03	0	0.00	1	14.25	14.30	-1	12,838	-0.01%
2020/07/02	0	0.00	2	14.45	14.50	-2	12,877	-0.02%
2020/07/01	3	14.45	2	14.50	14.55	1	12,962	0.01%
2020/06/30	0	0.00	2	14.35	14.55	-2	12,976	-0.02%
2020/06/29	9	14.06	2	14.10	14.10	7	12,924	0.05%
2020/06/24	0	0.00	1	14.25	14.30	-1	12,843	-0.01%
2020/06/23	3	14.13	10	14.10	14.20	-7	12,754	-0.05%
2020/06/22	2	14.50	3	14.65	14.70	-1	12,602	-0.01%
2020/06/19	10	14.79	8	14.87	14.90	2	12,399	0.02%
2020/06/18	2	14.60	11	14.66	14.75	-9	12,131	-0.07%
2020/06/17	10	14.80	47	14.84	14.90	-37	12,086	-0.31%
2020/06/16	0	0.00	6	14.15	14.35	-6	11,734	-0.05%
2020/06/15	2	14.10	0	0.00	14.05	2	11,998	0.02%
2020/06/12	2	13.50	1	13.60	13.85	1	12,200	0.01%
2020/06/11	14	14.06	18	14.21	14.00	-4	12,289	-0.03%
2020/06/10	5	14.36	6	14.40	14.40	-1	12,393	-0.01%
2020/06/09	32	14.68	29	14.61	14.60	3	12,736	0.02%
2020/06/08	13	14.82	27	14.84	14.65	-14	13,098	-0.11%
2020/06/05	71	14.15	4	14.18	14.25	67	12,776	0.52%
2020/06/04	6	14.23	4	14.20	14.25	2	12,852	0.02%
2020/06/03	1	14.30	12	14.09	14.20	-11	13,028	-0.08%
2020/06/02	6	13.90	1	13.80	13.70	5	12,640	0.04%
2020/06/01	0	0.00	7	13.97	14.05	-7	12,485	-0.06%
2020/05/29	12	14.03	1	14.15	13.90	11	12,448	0.09%
2020/05/28	142	14.99	113	14.29	14.40	29	12,259	0.24%	大買/大賣/
2020/05/27	24	14.10	14	13.77	14.40	10	11,470	0.09%
2020/05/26	1	13.00	3	12.97	13.10	-2	10,693	-0.02%
2020/05/25	0	0.00	3	12.40	12.50	-3	10,353	-0.03%
2020/05/22	4	12.53	0	0.00	12.50	4	10,372	0.04%
2020/05/21	3	12.62	0	0.00	12.60	3	10,329	0.03%
2020/05/20	0	0.00	30	12.58	12.60	-30	10,278	-0.29%
2020/05/18	20	12.48	0	0.00	12.45	20	10,232	0.20%
2020/05/15	0	0.00	1	12.55	12.45	-1	10,216	-0.01%
2020/05/14	10	12.65	0	0.00	12.55	10	10,216	0.10%
2020/05/12	1	12.90	0	0.00	12.85	1	10,167	0.01%
2020/05/11	1	12.85	16	13.06	13.05	-15	10,149	-0.15%
2020/05/08	2	12.73	1	12.65	12.65	1	10,006	0.01%
2020/05/07	1	12.75	0	0.00	12.75	1	10,062	0.01%
2020/05/06	9	12.79	1	12.85	12.80	8	10,081	0.08%
2020/05/05	12	12.70	1	12.80	12.90	11	10,052	0.11%
2020/05/04	12	12.82	0	0.00	12.75	12	9,964	0.12%
2020/04/30	0	0.00	8	13.24	13.15	-8	9,918	-0.08%
2020/04/29	0	0.00	1	12.85	12.95	-1	9,873	-0.01%
2020/04/28	1	12.70	0	0.00	12.70	1	9,900	0.01%
2020/04/27	5	12.85	0	0.00	12.85	5	10,095	0.05%
2020/04/24	0.1	12.75	1	12.80	12.75	-0.9	10,033	-0.01%
2020/04/22	0	0.00	1	12.70	12.95	-1	9,952	-0.01%
2020/04/21	1	12.80	1	12.75	12.80	0	9,927	0.00%
2020/04/20	3	13.00	0	0.00	12.90	3	9,783	0.03%
2020/04/17	0	0.00	1	13.10	12.95	-1	9,685	-0.01%
2020/04/16	1	12.95	0	0.00	12.95	1	9,502	0.01%
2020/04/15	0	0.00	2	13.10	13.15	-2	9,453	-0.02%
2020/04/14	22	13.09	13	13.08	13.10	9	9,345	0.10%
2020/04/13	0	0.00	7	13.06	13.10	-7	9,262	-0.08%
2020/04/10	3	12.20	0	0.00	12.15	3	8,888	0.03%
2020/04/08	0	0.00	4	11.66	11.85	-4	8,916	-0.04%
2020/04/07	0	0.00	21	11.35	11.30	-21	8,790	-0.24%
2020/04/06	4	10.78	3	11.05	11.15	1	8,822	0.01%
2020/04/01	3	10.98	1	11.05	11.05	2	8,819	0.02%
2020/03/31	6	11.06	0	0.00	11.00	6	8,894	0.07%
2020/03/30	10	11.08	0	0.00	11.15	10	9,162	0.11%
2020/03/27	4	11.49	3	11.58	11.35	1	9,912	0.01%
2020/03/26	2	11.45	0	0.00	11.40	2	10,780	0.02%
2020/03/25	2	11.70	13	11.69	11.65	-11	11,523	-0.10%
2020/03/24	1	11.35	11	11.41	11.20	-10	11,613	-0.09%
2020/03/23	13	11.18	12	11.28	11.20	1	11,589	0.01%
2020/03/20	0	0.00	9	11.27	11.65	-9	11,685	-0.08%
2020/03/19	18	11.11	13	11.37	10.95	5	11,576	0.04%
2020/03/18	13	11.56	49	11.52	11.60	-36	11,468	-0.31%
2020/03/17	12	10.61	22	10.98	10.90	-10	11,533	-0.09%
2020/03/16	15	11.05	0	0.00	10.90	15	11,334	0.13%
2020/03/13	16	10.93	12	11.16	11.20	4	11,155	0.04%
2020/03/12	43	12.57	22	12.12	12.10	21	10,893	0.19%
2020/03/11	7	13.54	6	13.25	13.10	1	10,479	0.01%
2020/03/10	0	0.00	6	13.50	13.50	-6	10,415	-0.06%
2020/03/09	43	13.72	12	13.68	13.60	31	10,287	0.30%
2020/03/06	0	0.00	10.3	14.20	14.20	-10.3	10,065	-0.10%
2020/03/05	0	0.00	1	14.25	14.20	-1	10,033	-0.01%
2020/03/04	3	14.25	0	0.00	14.10	3	10,011	0.03%
2020/03/03	0	0.00	11	14.15	14.30	-11	9,901	-0.11%
2020/03/02	0	0.00	1	14.15	14.05	-1	9,851	-0.01%
2020/02/27	0	0.00	28	14.02	13.95	-28	9,722	-0.29%
2020/02/26	1	14.15	15	14.15	14.20	-14	9,612	-0.15%
2020/02/24	1	14.05	5	13.90	14.05	-4	9,587	-0.04%
2020/02/21	0	0.00	2	14.18	14.20	-2	9,530	-0.02%
2020/02/20	5	14.20	0	0.00	14.15	5	9,551	0.05%
2020/02/19	0	0.00	1	14.30	14.30	-1	9,551	-0.01%
2020/02/18	10	14.05	1	14.05	14.10	9	9,532	0.09%
2020/02/17	26	14.03	0	0.00	14.05	26	9,579	0.27%
2020/02/14	21	14.26	0	0.00	14.20	21	9,522	0.22%
2020/02/12	0	0.00	8	14.31	14.25	-8	9,595	-0.08%
2020/02/11	10	14.15	0	0.00	14.15	10	9,599	0.10%
2020/02/10	17	14.06	0	0.00	14.05	17	9,690	0.18%
2020/02/07	12	14.38	0	0.00	14.35	12	9,657	0.12%
2020/02/06	5	14.65	0	0.00	14.65	5	9,674	0.05%
2020/02/05	2	14.50	7	14.51	14.55	-5	9,920	-0.05%
2020/02/04	2	14.60	3	14.58	14.55	-1	9,915	-0.01%
2020/02/03	1	14.20	1	14.50	14.50	0	9,958	0.00%
2020/01/31	1	14.65	5	14.70	14.80	-4	9,846	-0.04%
2020/01/30	16	14.31	18	14.57	14.55	-2	9,785	-0.02%
2020/01/20	2	15.10	4	15.15	15.15	-2	9,521	-0.02%
2020/01/17	1	15.05	0	0.00	15.10	1	9,550	0.01%
2020/01/16	10	15.10	1	15.15	15.10	9	9,585	0.09%
2020/01/15	2	15.00	0	0.00	15.05	2	9,632	0.02%
2020/01/14	10	15.10	1	15.15	15.15	9	9,706	0.09%
2020/01/13	11	15.05	24	15.05	15.05	-13	9,875	-0.13%
2020/01/10	10	15.00	0	0.00	15.00	10	9,995	0.10%
2020/01/09	5	15.00	0	0.00	15.00	5	10,085	0.05%
2020/01/08	10	14.95	10	14.90	14.95	0	10,204	0.00%
2020/01/07	3	14.97	11	15.05	15.00	-8	10,211	-0.08%
2020/01/06	4	15.19	1	15.20	15.15	3	10,272	0.03%
2020/01/03	14	15.36	23	15.30	15.30	-9	10,267	-0.09%
2020/01/02	6	15.48	0	0.00	15.50	6	10,146	0.06%
2019/12/31	3	15.43	50	15.45	15.40	-47	10,094	-0.47%
2019/12/30	2	15.53	9	15.59	15.50	-7	10,044	-0.07%
2019/12/27	15	15.60	2	15.80	15.75	13	9,959	0.13%
2019/12/26	3	15.67	4	15.78	15.65	-1	9,852	-0.01%
2019/12/25	11	15.85	28	15.93	15.80	-17	9,906	-0.17%
2019/12/24	7	16.10	23	16.13	16.20	-16	9,635	-0.17%
2019/12/23	31	15.99	17	16.02	16.05	14	8,913	0.16%
2019/12/20	14	15.59	104	15.51	15.95	-90	8,036	-1.12%	大賣/
2019/12/19	0	0.00	34	15.21	15.30	-34	7,360	-0.46%
2019/12/18	0	0.00	38	15.15	15.20	-38	7,237	-0.53%
2019/12/17	4	15.14	62	15.17	15.10	-58	7,424	-0.78%
2019/12/16	1	15.10	4	15.15	15.15	-3	7,282	-0.04%
2019/12/13	18	14.98	26	14.98	15.05	-8	7,180	-0.11%
2019/12/12	91	15.01	26	15.03	14.90	65	7,008	0.93%
2019/12/11	9	14.75	0	0.00	14.75	9	6,756	0.13%
2019/12/10	9	14.72	2	14.75	14.70	7	6,975	0.10%
2019/12/09	1	14.85	32	14.83	14.80	-31	7,191	-0.43%
2019/12/06	0	0.00	4	14.60	14.65	-4	7,216	-0.06%
2019/12/05	0	0.00	34	14.49	14.55	-34	7,395	-0.46%
2019/12/03	1	14.20	5	14.20	14.20	-4	7,391	-0.05%
2019/12/02	4	14.00	0	0.00	14.00	4	7,455	0.05%
2019/11/28	0	0.00	23	14.28	14.30	-23	7,817	-0.29%
2019/11/27	13	14.22	4	14.20	14.30	9	7,961	0.11%
2019/11/25	5	14.10	0	0.00	14.15	5	7,957	0.06%
2019/11/22	0	0.00	6	13.95	14.15	-6	8,003	-0.07%
2019/11/21	2	13.95	0	0.00	13.95	2	8,002	0.02%
2019/11/20	2	14.00	0	0.00	14.05	2	8,095	0.02%
2019/11/15	10	13.90	0	0.00	13.90	10	8,207	0.12%
2019/11/14	8	13.89	0	0.00	13.85	8	8,270	0.10%
2019/11/13	0.2	14.05	0	0.00	14.05	0.2	8,280	0.00%
2019/11/12	8	14.00	2	13.95	13.95	6	8,459	0.07%
2019/11/11	21	14.08	2	14.25	14.05	19	8,486	0.22%
2019/11/08	5	14.25	0	0.00	14.25	5	8,497	0.06%
2019/11/07	30	14.23	10	14.25	14.20	20	8,531	0.23%
2019/11/06	18	14.35	0	0.00	14.35	18	8,491	0.21%
2019/11/05	11	14.50	0	0.00	14.50	11	8,483	0.13%
2019/11/04	34	14.54	0	0.00	14.60	34	8,580	0.40%
2019/11/01	0	0.00	3	14.90	14.85	-3	8,462	-0.04%
2019/10/31	5	14.80	0	0.00	14.90	5	8,596	0.06%
2019/10/30	10	14.97	8	15.00	15.00	2	8,643	0.02%
2019/10/29	17	15.01	0	0.00	15.00	17	8,855	0.19%
2019/10/28	0	0.00	1	15.00	15.00	-1	9,757	-0.01%
2019/10/23	0	0.00	29	15.01	15.05	-29	11,152	-0.26%
2019/10/22	0	0.00	9	15.26	15.25	-9	11,235	-0.08%
2019/10/21	1	15.30	17	15.23	15.30	-16	11,294	-0.14%
2019/10/17	2	14.95	22	15.00	15.00	-20	11,281	-0.18%
2019/10/16	0	0.00	7	14.96	14.85	-7	11,242	-0.06%
2019/10/15	2	14.78	3	14.80	14.85	-1	11,155	-0.01%
2019/10/14	0	0.00	22	14.84	14.85	-22	11,168	-0.20%
2019/10/09	16	14.40	0	0.00	14.30	16	11,002	0.15%
2019/10/08	0	0.00	20	14.45	14.45	-20	11,306	-0.18%
2019/10/07	0	0.00	10.5	14.45	14.50	-10.5	11,519	-0.09%
2019/10/03	5	14.60	81	14.55	14.55	-76	11,457	-0.66%
2019/10/01	84	14.90	4	14.80	14.80	80	11,465	0.70%
2019/09/27	9	14.56	0	0.00	14.50	9	11,316	0.08%
2019/09/26	1	14.85	0	0.00	14.75	1	11,305	0.01%
2019/09/25	71	14.58	0	0.00	14.60	71	11,208	0.63%
2019/09/24	3	15.00	18	15.05	14.80	-15	11,194	-0.13%
2019/09/23	1	14.90	0	0.00	14.95	1	11,114	0.01%
2019/09/20	0	0.00	25	14.74	15.00	-25	11,133	-0.22%
2019/09/19	1	14.65	7	14.68	14.60	-6	10,893	-0.06%
2019/09/18	9	14.80	4	14.88	14.75	5	10,874	0.05%
2019/09/17	5	14.85	1	14.80	14.85	4	10,876	0.04%
2019/09/16	38	14.85	13.6	14.70	14.70	24.4	11,002	0.22%
2019/09/12	6	14.97	38	14.97	15.00	-32	10,983	-0.29%
2019/09/11	13	14.78	123	14.80	14.80	-110	10,913	-1.01%	大賣/鉅額交易
2019/09/10	4	14.53	10	14.61	14.55	-6	11,441	-0.05%
2019/09/09	0	0.00	11	14.41	14.45	-11	11,672	-0.09%
2019/09/06	50	14.30	20	14.25	14.25	30	11,657	0.26%
2019/09/05	1	14.10	0	0.00	14.10	1	11,682	0.01%
2019/09/04	7	14.06	2	14.05	14.10	5	11,783	0.04%
2019/09/03	8	14.11	5	14.20	14.15	3	11,870	0.03%
2019/09/02	4	13.96	12	13.98	14.10	-8	11,793	-0.07%
2019/08/30	2	13.85	0	0.00	13.80	2	11,736	0.02%
2019/08/28	0	0.00	12	13.51	13.50	-12	11,907	-0.10%
2019/08/27	0	0.00	5	13.67	13.50	-5	12,142	-0.04%
2019/08/26	12	13.63	0	0.00	13.60	12	12,221	0.10%
2019/08/23	5	13.65	10	13.65	13.85	-5	12,218	-0.04%
2019/08/22	15	13.65	0	0.00	13.60	15	12,195	0.12%
2019/08/20	10	13.55	0	0.00	13.50	10	12,207	0.08%
2019/08/15	15	13.32	2	13.55	13.30	13	12,211	0.11%
2019/08/14	7	13.79	0	0.00	13.65	7	12,093	0.06%
2019/08/13	10	13.80	3	13.75	13.75	7	12,249	0.06%
2019/08/12	10	13.90	0	0.00	13.90	10	12,246	0.08%
2019/08/08	10	13.95	16	13.95	14.00	-6	12,250	-0.05%
2019/08/07	1	14.00	0	0.00	13.90	1	12,255	0.01%
2019/08/06	5	14.00	11	13.80	13.90	-6	12,355	-0.05%
2019/08/05	70.2	14.14	0	0.00	14.05	70.2	12,346	0.57%
2019/08/02	5	14.45	7	14.49	14.45	-2	12,419	-0.02%
2019/08/01	6.2	14.81	8	14.80	14.75	-1.8	12,656	-0.01%
2019/07/31	10	14.96	6	15.03	15.05	4	12,802	0.03%
2019/07/30	35	15.17	44	15.25	15.05	-9	12,700	-0.07%
2019/07/29	11	14.91	32	14.93	14.90	-21	11,910	-0.18%
2019/07/26	16.2	14.53	23	14.62	14.75	-6.8	11,376	-0.06%
2019/07/25	23	13.75	0	0.00	13.85	23	10,770	0.21%
2019/07/24	8	13.88	7	13.90	13.85	1	10,721	0.01%
2019/07/23	21	14.04	12	14.03	14.05	9	10,785	0.08%
2019/07/22	13	14.12	12	14.23	14.10	1	10,721	0.01%
2019/07/19	14	14.29	7	14.33	14.30	7	10,574	0.07%
2019/07/18	0	0.00	1	14.40	14.30	-1	10,527	-0.01%
2019/07/17	15	14.35	0	0.00	14.35	15	10,552	0.14%
2019/07/16	0	0.00	12	14.45	14.45	-12	10,813	-0.11%
2019/07/15	0	0.00	1	14.45	14.45	-1	10,806	-0.01%
2019/07/12	24	14.39	11	14.30	14.45	13	10,935	0.12%
2019/07/11	5	14.63	5	14.65	14.60	0	10,777	0.00%
2019/07/09	4	14.75	0	0.00	14.75	4	10,759	0.04%
2019/07/08	1	14.80	0	0.00	14.80	1	11,100	0.01%
2019/07/05	5	14.86	2	14.85	14.85	3	11,228	0.03%
2019/07/03	1	14.80	0	0.00	14.80	1	11,438	0.01%
2019/07/02	1	14.85	2	14.90	14.90	-1	11,651	-0.01%
2019/07/01	6	14.89	3	14.85	14.90	3	11,775	0.03%
2019/06/28	50	14.75	10	14.75	14.70	40	11,789	0.34%
2019/06/27	4	14.79	2	14.85	14.80	2	11,827	0.02%
2019/06/26	2	14.70	1	14.70	14.70	1	11,877	0.01%
2019/06/25	1	14.75	0	0.00	14.70	1	11,953	0.01%
2019/06/24	23	14.81	3	14.80	14.80	20	12,187	0.16%
2019/06/21	15	14.95	3	14.87	14.80	12	12,408	0.10%
2019/06/20	11	15.10	15	15.05	15.05	-4	12,382	-0.03%
2019/06/19	13	15.09	13	15.05	15.10	0	12,496	0.00%
2019/06/18	19	14.89	8	14.90	14.85	11	12,437	0.09%
2019/06/17	19	16.01	70	15.94	16.00	-51	11,849	-0.43%
2019/06/14	23	15.93	2	15.90	15.90	21	11,522	0.18%
2019/06/13	2	16.05	11	16.05	16.00	-9	11,484	-0.08%
2019/06/12	13	16.01	5	16.00	16.10	8	12,295	0.07%
2019/06/11	15	15.95	13	15.95	15.95	2	12,319	0.02%
2019/06/10	16	16.07	3	16.07	16.05	13	12,377	0.11%
2019/06/06	0	0.00	1	16.05	16.15	-1	12,542	-0.01%
2019/06/04	7	16.20	1	16.15	16.15	6	13,439	0.04%
2019/06/03	2	16.15	3	16.20	16.15	-1	13,938	-0.01%
2019/05/31	0	0.00	3	15.70	15.75	-3	13,986	-0.02%
2019/05/30	2	15.43	12	15.45	15.45	-10	14,192	-0.07%
2019/05/29	10	15.35	3	15.40	15.30	7	14,706	0.05%
2019/05/27	3	15.65	2	15.65	15.50	1	16,086	0.01%
2019/05/22	13	15.76	0	0.00	15.75	13	17,687	0.07%
2019/05/21	1	15.65	18	15.65	15.65	-17	17,763	-0.10%
2019/05/20	6	15.70	13	15.70	15.70	-7	17,733	-0.04%
2019/05/17	4	15.05	0	0.00	15.10	4	17,622	0.02%
2019/05/16	5	15.20	6	15.02	15.00	-1	17,809	-0.01%
2019/05/15	17	15.26	0	0.00	15.30	17	17,903	0.09%
2019/05/14	12	15.14	9	14.87	15.20	3	18,357	0.02%
2019/05/13	12	15.22	25	15.24	15.10	-13	18,284	-0.07%
2019/05/10	15	15.71	5	15.90	15.60	10	18,280	0.05%
2019/05/09	53	16.11	13	16.07	16.00	40	18,129	0.22%
2019/05/08	34	16.61	5	16.65	16.55	29	17,802	0.16%
2019/05/07	16	17.05	0	0.00	17.05	16	17,657	0.09%
2019/05/06	10	17.06	0	0.00	17.00	10	17,685	0.06%
2019/05/03	11	17.30	4	17.35	17.35	7	17,540	0.04%
2019/05/02	2	17.25	2	17.25	17.20	0	17,491	0.00%
2019/04/30	1	17.30	0	0.00	17.30	1	17,383	0.01%
2019/04/29	12	17.46	1	17.40	17.35	11	17,374	0.06%
2019/04/26	0	0.00	3	17.65	17.65	-3	17,293	-0.02%
2019/04/25	17	17.80	23	17.81	17.75	-6	17,233	-0.03%
2019/04/24	0	0.00	5	17.95	17.90	-5	17,288	-0.03%
2019/04/23	6	18.04	26	18.04	18.00	-20	17,272	-0.12%
2019/04/22	2	18.05	32	18.11	18.10	-30	17,206	-0.17%
2019/04/18	31	17.88	0	0.00	17.65	31	17,173	0.18%
2019/04/17	10	17.90	15	17.95	17.95	-5	17,220	-0.03%
2019/04/16	1	17.85	5	17.80	17.85	-4	17,062	-0.02%
2019/04/15	4	17.98	2	17.95	17.90	2	17,050	0.01%
2019/04/12	25	17.93	44	17.85	17.95	-19	17,111	-0.11%
2019/04/11	12	17.67	26	17.78	17.65	-14	16,805	-0.08%
2019/04/10	54	17.65	0	0.00	17.75	54	16,700	0.32%
2019/04/09	23	17.72	2	17.78	17.75	21	16,666	0.13%
2019/04/08	16	17.61	10	17.70	17.65	6	16,543	0.04%
2019/04/03	6	17.65	5	17.65	17.65	1	16,385	0.01%
2019/04/02	10	17.80	1	17.85	17.75	9	16,298	0.06%
2019/04/01	3	17.72	0	0.00	17.70	3	16,282	0.02%
2019/03/29	3	17.65	7	17.68	17.65	-4	16,249	-0.02%
2019/03/28	5	17.64	0	0.00	17.60	5	16,321	0.03%
2019/03/27	3	17.65	1	17.85	17.75	2	16,269	0.01%
2019/03/26	23	17.79	5	17.83	17.75	18	16,036	0.11%
2019/03/25	1	17.90	10	17.95	17.95	-9	15,851	-0.06%
2019/03/22	2	18.10	0	0.00	18.10	2	15,742	0.01%
2019/03/21	10	18.08	5	18.15	18.10	5	15,655	0.03%
2019/03/20	2	18.10	11	18.10	18.10	-9	15,747	-0.06%
2019/03/19	7	18.19	12	18.20	18.15	-5	15,660	-0.03%
2019/03/18	6	18.26	8	18.23	18.25	-2	15,642	-0.01%
2019/03/15	89	18.37	22	18.31	18.30	67	15,620	0.43%
2019/03/14	5	17.94	23	17.95	18.00	-18	14,800	-0.12%
2019/03/13	4	17.94	5	18.00	17.95	-1	14,909	-0.01%
2019/03/12	12	18.15	9	18.07	18.05	3	14,898	0.02%
2019/03/11	15	18.14	35	18.15	18.10	-20	14,880	-0.13%
2019/03/08	24	18.22	5	18.20	18.25	19	14,944	0.13%
2019/03/07	29	17.95	48	18.16	18.15	-19	15,235	-0.12%
2019/03/06	24	18.09	119	18.05	18.00	-95	14,885	-0.64%	大賣/
2019/03/05	9	18.09	4	18.14	18.10	5	14,679	0.03%
2019/03/04	293	18.34	222	18.21	18.20	71	14,464	0.49%	大買/大賣/
2019/02/27	105	18.18	1	18.30	18.15	104	13,946	0.75%	大買/鉅額交易
2019/02/26	14	18.30	2	18.50	18.50	12	13,195	0.09%
2019/02/25	13	18.08	1	18.15	18.00	12	12,559	0.10%
2019/02/22	51	18.16	0	0.00	18.40	51	11,999	0.43%
2019/02/21	30	18.36	11	18.17	18.45	19	11,648	0.16%
2019/02/20	4	17.73	1	17.75	17.60	3	10,997	0.03%
2019/02/19	1	17.60	0	0.00	17.60	1	11,034	0.01%
2019/02/18	6	17.62	19	17.63	17.65	-13	11,065	-0.12%
2019/02/15	14	17.56	12	17.54	17.45	2	11,038	0.02%
2019/02/14	7	17.94	4	17.90	17.90	3	10,919	0.03%
2019/02/13	3	18.00	15	18.09	18.15	-12	10,836	-0.11%
2019/02/12	0	0.00	1	17.50	17.55	-1	10,399	-0.01%
2019/02/11	1	17.35	0	0.00	17.35	1	10,548	0.01%
2019/01/28	3	17.58	1	17.45	17.45	2	11,512	0.02%
2019/01/25	0	0.00	2	17.40	17.50	-2	11,858	-0.02%
2019/01/24	4	17.23	0	0.00	17.20	4	11,969	0.03%
2019/01/23	3	17.10	0	0.00	17.25	3	12,168	0.02%
2019/01/21	0	0.00	1	17.50	17.30	-1	12,345	-0.01%
2019/01/17	2	17.28	1	17.25	17.10	1	12,666	0.01%
2019/01/16	0	0.00	1	17.35	17.30	-1	12,803	-0.01%
2019/01/11	0	0.00	6	17.22	17.15	-6	13,230	-0.05%
2019/01/10	3	17.20	0	0.00	17.15	3	13,434	0.02%
2019/01/09	5	16.99	4	17.10	17.10	1	13,346	0.01%
2019/01/08	13	16.68	4	16.75	16.65	9	13,340	0.07%
2019/01/04	6	15.98	6	16.15	16.10	0	14,041	0.00%
2019/01/03	12	16.70	0	0.00	16.60	12	14,134	0.08%
2019/01/02	4	16.85	24	16.75	16.70	-20	14,341	-0.14%
2018/12/27	1	16.90	1	16.70	16.70	0	14,999	0.00%
2018/12/26	0	0.00	4	16.74	16.60	-4	15,000	-0.03%
2018/12/25	0	0.00	12	16.88	16.80	-12	15,007	-0.08%
2018/12/24	1	16.90	2	17.08	17.10	-1	15,105	-0.01%
2018/12/21	4	16.49	7	16.60	16.55	-3	15,277	-0.02%
2018/12/20	5	16.75	10	16.65	16.70	-5	15,160	-0.03%
2018/12/18	1	17.05	2	16.90	17.00	-1	15,244	-0.01%
2018/12/17	3	17.15	3	16.95	16.95	0	15,510	0.00%
2018/12/14	7	17.04	0	0.00	17.10	7	15,472	0.05%
2018/12/13	28	17.18	12	17.16	17.15	16	15,452	0.10%
2018/12/12	3	17.35	3	17.35	17.45	0	15,279	0.00%
2018/12/11	3	16.95	1	16.90	16.90	2	15,251	0.01%
2018/12/10	3	17.27	4	17.16	17.10	-1	15,274	-0.01%
2018/12/07	8	17.66	6	17.70	17.75	2	15,225	0.01%
2018/12/06	16	17.65	13	17.70	17.40	3	15,221	0.02%
2018/12/05	20	18.29	1	18.40	18.30	19	15,111	0.13%
2018/12/04	10	18.93	19	18.90	18.75	-9	15,489	-0.06%
2018/12/03	48	19.19	44	19.19	19.10	4	15,544	0.03%
2018/11/30	28	18.39	78	18.59	18.45	-50	15,356	-0.33%
2018/11/29	10	17.35	7	17.59	17.65	3	14,493	0.02%
2018/11/28	0	0.00	7	17.01	17.15	-7	14,343	-0.05%
2018/11/27	4	16.80	2	16.85	16.90	2	14,405	0.01%
2018/11/22	40	17.09	0	0.00	16.90	40	14,587	0.27%
2018/11/21	2	16.95	0	0.00	17.25	2	15,037	0.01%
2018/11/20	0	0.00	42	17.22	17.15	-42	15,780	-0.27%
2018/11/19	0	0.00	4	17.55	17.50	-4	15,898	-0.03%
2018/11/16	5	17.25	2	17.40	17.30	3	16,046	0.02%
2018/11/15	4	17.00	0	0.00	17.00	4	15,999	0.03%
2018/11/13	3	16.48	4	16.83	17.20	-1	16,158	-0.01%
2018/11/12	4	16.96	0	0.00	17.00	4	16,555	0.02%
2018/11/09	2	16.95	2	17.00	17.00	0	17,189	0.00%
2018/11/08	21	17.23	0	0.00	16.90	21	17,350	0.12%
2018/11/07	5	17.09	6	17.10	17.20	-1	17,360	-0.01%
2018/11/06	32	16.68	4	17.01	16.65	28	17,662	0.16%
2018/11/05	33	17.11	39	17.12	17.35	-6	17,653	-0.03%
2018/11/02	33	16.19	19	16.09	16.25	14	17,438	0.08%
2018/11/01	2	15.50	2	15.50	15.45	0	17,374	0.00%
2018/10/31	2	15.20	1	15.25	15.35	1	17,523	0.01%
2018/10/30	12	14.56	1	14.50	14.65	11	17,581	0.06%
2018/10/29	3	14.82	23	14.60	14.55	-20	18,030	-0.11%
2018/10/26	0	0.00	10	14.67	14.65	-10	18,133	-0.06%
2018/10/25	21	14.45	23	14.41	14.40	-2	18,171	-0.01%
2018/10/24	3	15.53	0	0.00	15.50	3	18,444	0.02%
2018/10/23	2	15.80	2	16.15	15.75	0	18,598	0.00%
2018/10/22	2	16.25	3	16.30	16.35	-1	18,551	-0.01%
2018/10/19	5	15.45	28	15.49	16.05	-23	18,805	-0.12%
2018/10/16	2	16.30	4	16.40	16.35	-2	19,606	-0.01%
2018/10/15	61	16.25	84	16.14	16.10	-23	19,659	-0.12%
2018/10/12	24	16.39	36	16.52	16.60	-12	19,483	-0.06%
2018/10/11	11	16.90	2	17.00	16.85	9	19,088	0.05%
2018/10/09	20	18.77	2	18.70	18.70	18	18,941	0.10%
2018/10/08	4	18.99	1	18.95	18.95	3	18,896	0.02%
2018/10/05	9	19.11	1	19.90	19.20	8	19,069	0.04%
2018/10/04	0	0.00	5	20.40	20.50	-5	18,691	-0.03%
2018/10/02	1	20.40	0	0.00	20.50	1	18,965	0.01%
2018/10/01	1	20.85	3	20.83	20.70	-2	19,197	-0.01%
2018/09/28	3	20.50	0	0.00	20.55	3	19,226	0.02%
2018/09/27	1	20.45	1	20.25	20.25	0	19,164	0.00%
2018/09/26	3	20.35	3	20.30	20.50	0	19,232	0.00%
2018/09/25	1	20.30	0	0.00	20.20	1	19,559	0.01%
2018/09/21	2	20.25	16	20.30	20.45	-14	19,988	-0.07%
2018/09/20	0	0.00	11	19.71	19.75	-11	19,947	-0.06%
2018/09/19	3	19.80	2	19.80	19.80	1	20,019	0.00%
2018/09/18	5	19.42	5	19.49	19.45	0	20,144	0.00%
2018/09/17	27	19.76	1	19.80	19.55	26	20,495	0.13%
2018/09/14	6	19.70	9	19.82	19.90	-3	20,656	-0.01%
2018/09/13	4	19.30	6	19.30	19.25	-2	20,735	-0.01%
2018/09/12	18	19.02	0	0.00	19.20	18	20,836	0.09%
2018/09/11	10	19.06	6	19.03	19.10	4	21,105	0.02%
2018/09/10	9	19.29	8	19.08	18.85	1	21,358	0.00%
2018/09/07	14	19.97	6	19.95	19.90	8	21,056	0.04%
2018/09/06	42	20.75	14	20.96	20.50	28	21,025	0.13%
2018/09/05	14	21.49	5	21.56	21.45	9	20,903	0.04%
2018/09/04	18	21.75	12	21.75	21.75	6	20,963	0.03%
2018/09/03	35	21.73	17	21.64	21.55	18	20,915	0.09%
2018/08/31	0	0.00	11	21.48	21.70	-11	20,915	-0.05%
2018/08/30	2	21.50	1	21.80	21.45	1	21,207	0.00%
2018/08/29	1	21.65	2	21.70	21.70	-1	21,430	0.00%
2018/08/28	28	22.06	26	21.85	21.65	2	21,737	0.01%
2018/08/27	13	21.54	53	21.42	21.55	-40	21,471	-0.19%
2018/08/24	4	20.38	0	0.00	20.45	4	20,870	0.02%
2018/08/23	7	20.29	11.1	20.49	20.45	-4.1	21,162	-0.02%
2018/08/21	3	20.10	1	20.10	20.10	2	21,993	0.01%
2018/08/20	22	19.88	26	20.11	20.25	-4	22,248	-0.02%
2018/08/17	54	20.12	76	19.94	19.90	-22	22,381	-0.10%
2018/08/16	172	20.49	157	20.38	20.25	15	22,350	0.07%	大買/大賣/
2018/08/15	61	21.37	55	21.15	21.15	6	22,164	0.03%
2018/08/14	26	21.38	38	21.46	21.70	-12	22,844	-0.05%
2018/08/13	106	21.39	75	21.24	21.30	31	23,561	0.13%	大買/
2018/08/10	13	22.12	9	22.19	21.85	4	23,452	0.02%
2018/08/09	22	21.87	21	21.94	22.25	1	23,315	0.00%
2018/08/08	36	21.95	26	21.84	21.75	10	23,323	0.04%
2018/08/07	0	0.00	56	21.74	22.00	-56	23,907	-0.23%
2018/08/06	15	21.26	0	0.00	21.45	15	24,572	0.06%
2018/08/03	12	21.56	24	21.82	21.60	-12	25,377	-0.05%
2018/08/02	15	20.95	5	21.15	20.90	10	25,275	0.04%
2018/08/01	9	21.32	15	21.39	21.70	-6	25,734	-0.02%
2018/07/31	47	20.65	3	20.80	20.80	44	25,709	0.17%
2018/07/30	40	21.48	16	21.52	21.20	24	25,805	0.09%
2018/07/27	14	22.24	8	22.26	22.20	6	25,813	0.02%
2018/07/26	12	22.27	9	22.26	22.20	3	25,774	0.01%
2018/07/25	14	22.01	41	22.10	22.35	-27	25,643	-0.11%
2018/07/24	20	21.18	64	21.05	20.90	-44	25,159	-0.17%
2018/07/23	9	19.84	12	20.03	20.20	-3	24,845	-0.01%
2018/07/20	44	19.72	4	19.96	19.55	40	24,738	0.16%
2018/07/19	12	20.37	3	20.20	20.25	9	24,783	0.04%
2018/07/18	4	20.60	4	20.50	20.45	0	25,091	0.00%
2018/07/17	10	20.70	0	0.00	20.55	10	25,295	0.04%
2018/07/16	2	21.40	0	0.00	20.90	2	25,620	0.01%
2018/07/13	6	21.43	30	21.48	21.60	-24	25,809	-0.09%
2018/07/12	3	20.65	10	20.70	20.90	-7	25,768	-0.03%
2018/07/11	7	20.29	4	20.55	20.35	3	26,319	0.01%
2018/07/10	12	20.50	5	20.61	20.40	7	26,422	0.03%
2018/07/09	0	0.00	19	20.18	20.70	-19	26,574	-0.07%
2018/07/06	13	19.63	2	19.53	19.25	11	26,356	0.04%
2018/07/05	6	19.92	0	0.00	19.70	6	26,857	0.02%
2018/07/04	19	20.22	8	20.16	20.05	11	27,985	0.04%
2018/07/03	40	21.01	24	20.98	20.50	16	28,767	0.06%
2018/07/02	46	21.28	35	21.24	21.25	11	28,460	0.04%
2018/06/29	31	20.15	27	20.39	20.70	4	27,986	0.01%
2018/06/28	5	20.09	4	20.19	20.00	1	27,706	0.00%
2018/06/27	7	20.21	7	20.31	20.40	0	27,717	0.00%
2018/06/26	7	19.81	7	19.89	19.90	0	27,721	0.00%
2018/06/25	4	20.41	0	0.00	20.15	4	27,497	0.01%
2018/06/22	9	21.08	6	21.00	21.00	3	27,315	0.01%
2018/06/21	1	21.35	2	21.85	21.80	-1	27,187	0.00%
2018/06/20	21	21.27	73	21.32	21.15	-52	27,034	-0.19%
2018/06/19	88	22.01	71	21.97	21.65	17	26,703	0.06%
2018/06/15	11	22.80	1	22.70	22.75	10	26,316	0.04%
2018/06/14	7	24.07	53	24.10	24.15	-46	26,040	-0.18%
2018/06/13	12	23.95	21	23.88	23.75	-9	25,923	-0.03%
2018/06/12	63	23.88	52	24.21	23.85	11	25,920	0.04%
2018/06/11	10	24.31	58	24.22	24.30	-48	25,718	-0.19%
2018/06/08	53	24.28	4	24.28	24.20	49	25,619	0.19%
2018/06/07	148	24.87	53	24.95	24.75	95	25,562	0.37%	大買/
2018/06/06	5	24.55	5	24.64	24.75	0	25,214	0.00%
2018/06/05	79	24.40	52	24.37	23.95	27	24,931	0.11%
2018/06/04	7	24.92	4	24.90	24.70	3	24,562	0.01%
2018/06/01	16	24.85	9	24.77	24.65	7	24,421	0.03%
2018/05/31	48	25.26	24	25.21	25.05	24	24,294	0.10%
2018/05/30	18	25.26	20	25.06	24.85	-2	23,962	-0.01%
2018/05/29	5	26.17	6	26.37	25.90	-1	23,651	0.00%
2018/05/28	13	25.54	2	25.68	25.65	11	23,885	0.05%
2018/05/25	32	25.92	54	25.85	25.80	-22	23,703	-0.09%
2018/05/24	41.2	25.81	27	26.00	25.95	14.2	23,580	0.06%
2018/05/23	61	25.13	27	25.08	25.00	34	23,340	0.15%
2018/05/22	54	26.53	37	26.55	25.50	17	22,920	0.07%
2018/05/21	12	25.20	5	25.50	25.90	7	22,115	0.03%
2018/05/18	3	24.23	48.1	24.05	24.35	-45.1	21,293	-0.21%
2018/05/17	13	24.07	6.9	23.71	23.50	6.1	20,984	0.03%
2018/05/16	38	23.77	6	23.79	23.70	32	20,756	0.15%
2018/05/15	9.1	23.36	14	23.80	23.30	-4.9	20,484	-0.02%
2018/05/14	41	24.00	46	24.51	25.05	-5	19,847	-0.03%
2018/05/11	34	22.49	23	22.55	22.85	11	18,828	0.06%
2018/05/10	4	21.54	10	21.53	21.75	-6	17,794	-0.03%
2018/05/09	26	21.24	16	21.35	21.50	10	17,406	0.06%
2018/05/08	1	20.70	0	0.00	20.50	1	16,779	0.01%
2018/05/07	18.2	20.83	23	20.95	21.10	-4.8	16,639	-0.03%
2018/05/04	2	20.40	4	20.41	20.45	-2	16,023	-0.01%
2018/05/02	1	19.80	2	19.95	19.85	-1	15,828	-0.01%
2018/04/30	16	20.13	21.2	20.10	20.25	-5.2	15,588	-0.03%
2018/04/26	8	19.75	8	19.71	19.50	0	15,460	0.00%
2018/04/25	12	19.93	14	19.74	20.20	-2	15,319	-0.01%
2018/04/24	5	20.06	10	20.29	19.80	-5	15,135	-0.03%
2018/04/23	7	20.76	3	20.58	20.90	4	14,959	0.03%
2018/04/20	10	20.54	4	20.28	20.20	6	14,721	0.04%
2018/04/19	0	0.00	2	20.40	20.40	-2	14,314	-0.01%
2018/04/18	9	20.18	12	20.27	20.05	-3	13,992	-0.02%
2018/04/17	37.1	20.46	53	20.61	20.15	-15.9	13,969	-0.11%
2018/04/16	5	20.07	7	20.14	20.15	-2	13,552	-0.01%
2018/04/13	3	20.22	3	20.37	20.20	0	13,493	0.00%
2018/04/12	6	19.68	3	19.78	19.80	3	13,118	0.02%
2018/04/11	135	19.71	154	19.86	19.90	-19	13,123	-0.14%	大買/大賣/
2018/04/10	49	19.55	78	19.53	19.45	-29	12,598	-0.23%
2018/04/09	2	18.45	16	18.19	18.90	-14	11,621	-0.12%
2018/04/03	0	0.00	2	17.60	17.80	-2	10,957	-0.02%
2018/04/02	0	0.00	1	17.75	17.60	-1	11,066	-0.01%
2018/03/30	0	0.00	1	17.60	17.70	-1	11,401	-0.01%
2018/03/29	2	18.00	1	17.85	17.80	1	11,345	0.01%
2018/03/28	6	17.62	60	17.75	17.75	-54	11,200	-0.48%
2018/03/27	1	17.50	10	17.64	17.65	-9	11,149	-0.08%
2018/03/26	1	17.45	1	17.50	17.50	0	11,212	0.00%
2018/03/23	0	0.00	20	17.15	17.30	-20	11,464	-0.17%
2018/03/22	60	17.60	8	17.68	17.65	52	11,576	0.45%
2018/03/21	0	0.00	15	17.75	17.65	-15	11,801	-0.13%
2018/03/20	2	17.73	2	17.70	17.65	0	12,147	0.00%
2018/03/19	0	0.00	3	17.92	17.90	-3	13,003	-0.02%
2018/03/16	0	0.00	4	17.63	17.70	-4	13,228	-0.03%
2018/03/15	5	17.50	0	0.00	17.50	5	13,387	0.04%
2018/03/13	0	0.00	5	17.86	17.50	-5	13,523	-0.04%
2018/03/08	1	17.20	4	17.45	17.45	-3	13,770	-0.02%
2018/03/06	1	17.35	0	0.00	17.35	1	14,021	0.01%
2018/03/05	0	0.00	2	17.50	17.30	-2	14,713	-0.01%
2018/03/02	37	17.68	66	17.60	17.50	-29	14,695	-0.20%
2018/03/01	56	17.44	27.6	17.77	17.90	28.4	14,500	0.20%
2018/02/27	13	16.93	16	16.93	16.95	-3	13,681	-0.02%
2018/02/26	17	16.66	7	16.73	16.55	10	13,482	0.07%
2018/02/23	16	16.84	15	16.84	16.90	1	13,307	0.01%
2018/02/22	5	16.07	10	16.49	16.60	-5	13,166	-0.04%
2018/02/21	0	0.00	9	16.12	16.20	-9	13,275	-0.07%
2018/02/12	13	15.64	12	15.73	15.65	1	13,218	0.01%
2018/02/08	2	15.18	0	0.00	15.15	2	13,192	0.02%
2018/02/07	6	15.28	0	0.00	15.25	6	13,209	0.05%
2018/02/06	16	15.13	0	0.00	15.05	16	13,177	0.12%
2018/02/05	9	16.39	2	16.35	16.40	7	13,014	0.05%
2018/02/02	1	16.75	0	0.00	16.80	1	13,340	0.01%
2018/01/29	5	16.57	0	0.00	16.60	5	14,094	0.04%
2018/01/26	5	16.75	0	0.00	16.75	5	14,686	0.03%
2018/01/25	18	17.14	10	17.00	17.00	8	15,260	0.05%
2018/01/23	4	17.16	3	17.00	16.95	1	15,328	0.01%
2018/01/22	5	16.76	4	16.89	17.20	1	15,315	0.01%
2018/01/18	2	17.05	0	0.00	17.10	2	15,240	0.01%
2018/01/17	2	17.30	10	17.20	17.10	-8	15,283	-0.05%
2018/01/16	0	0.00	15	17.55	17.50	-15	15,285	-0.10%
2018/01/11	26	18.33	4	18.20	17.70	22	15,504	0.14%
2018/01/10	11	18.04	10	18.00	18.00	1	15,352	0.01%
2018/01/09	3	17.75	3	17.80	17.70	0	15,329	0.00%
2018/01/05	10	17.68	4	17.74	17.80	6	15,644	0.04%
2018/01/04	3	17.50	8	17.56	17.50	-5	15,568	-0.03%
2018/01/03	3	17.85	1	17.85	17.75	2	15,782	0.01%
2018/01/02	17	17.98	12	17.95	18.00	5	15,560	0.03%