華新 (1605)-凱基-竹北券商分點個股進出

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
37.80
漲跌
▼0.70
漲幅
-1.82%
成交量
32,767張
產業
上市電器電纜類股
1691人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

華新 (1605)籌碼相關－凱基-竹北券商分點個股進出

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

凱基-竹北券商分點個股進出
凱基-竹北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
2024/05/22	61.1	38.37	5	38.21	37.80	56.1	27,239	0.21%
2024/05/21	236.4	38.93	132.3	39.11	38.50	104.1	26,821	0.39%	大買/大賣/鉅額交易
2024/05/20	9.1	38.72	93.2	38.30	38.90	-84.1	25,561	-0.33%
2024/05/17	17	36.14	10	36.42	36.10	7	24,057	0.03%
2024/05/16	3	36.02	0	0.00	36.15	3	23,991	0.01%
2024/05/15	22	36.19	0	0.00	35.80	22	23,927	0.09%
2024/05/14	1	35.70	0	0.00	35.75	1	23,892	0.00%
2024/05/13	3.1	35.76	4	35.81	36.00	-0.9	23,880	0.00%
2024/05/10	8	35.52	0	0.00	35.75	8	23,767	0.03%
2024/05/09	17	35.61	2	36.00	35.55	15	23,674	0.06%
2024/05/08	33	36.54	0	0.00	36.45	33	23,438	0.14%
2024/05/07	13.1	36.07	13	36.10	36.55	0.1	23,445	0.00%
2024/05/06	12	36.49	9	36.30	36.30	3	23,264	0.01%
2024/05/03	6	36.98	4	37.30	36.65	2	23,019	0.01%
2024/05/02	1	37.05	4	37.03	36.95	-3	22,835	-0.01%
2024/04/30	16	36.96	1	36.90	36.90	15	22,775	0.07%
2024/04/29	1	37.35	1	37.30	37.35	0	22,515	0.00%
2024/04/26	7.2	36.96	8	36.86	36.80	-0.8	22,412	0.00%
2024/04/25	26	36.95	6	36.94	36.95	20	22,241	0.09%
2024/04/24	18	37.63	8	37.51	37.50	10	22,007	0.05%
2024/04/23	23	37.64	6	37.83	37.55	17	21,995	0.08%
2024/04/22	28	38.43	23	38.88	38.00	5	21,800	0.02%
2024/04/19	57.3	39.21	58	39.43	38.85	-0.7	21,221	0.00%
2024/04/18	79.2	40.96	72	41.08	40.40	7.2	20,078	0.04%
2024/04/17	74.4	40.44	158	40.39	40.35	-83.6	17,724	-0.47%	大賣/
2024/04/16	100	38.86	23	39.09	38.05	77	15,791	0.49%
2024/04/15	76.2	40.00	73	40.44	39.60	3.2	15,238	0.02%
2024/04/12	36	39.06	53	39.32	39.20	-17	13,926	-0.12%
2024/04/11	68	38.90	17	39.00	38.75	51	13,388	0.38%
2024/04/10	19	38.87	9	38.88	39.00	10	12,940	0.08%
2024/04/09	25	38.72	33	38.58	38.80	-8	12,556	-0.06%
2024/04/08	0	0.00	90	37.22	37.60	-90	11,866	-0.76%
2024/04/03	53	36.54	1	37.80	36.30	52	11,849	0.44%
2024/04/02	18	36.84	54	36.66	36.70	-36	12,036	-0.30%
2024/04/01	24	37.35	4	37.48	37.30	20	12,341	0.16%
2024/03/29	2	38.00	11	37.58	37.55	-9	12,409	-0.07%
2024/03/28	11	37.45	11	38.14	37.40	0	12,481	0.00%
2024/03/27	6	37.70	9	37.56	37.50	-3	12,757	-0.02%
2024/03/26	17	38.09	9	38.25	37.90	8	13,236	0.06%
2024/03/25	23	37.57	50	37.94	37.45	-27	13,101	-0.21%
2024/03/22	6	37.63	3	37.92	37.55	3	13,736	0.02%
2024/03/21	6.3	37.24	16	37.36	37.35	-9.8	14,450	-0.07%
2024/03/20	2	36.55	8	36.50	36.65	-6	15,848	-0.04%
2024/03/19	18.3	37.22	8	37.48	36.60	10.3	15,873	0.06%
2024/03/18	2	37.15	6	37.23	37.25	-4	15,697	-0.03%
2024/03/15	8	36.52	30.3	36.95	37.05	-22.3	15,617	-0.14%
2024/03/14	5	35.80	39	36.01	36.30	-34	15,387	-0.22%
2024/03/13	5	35.15	0	0.00	35.05	5	15,238	0.03%
2024/03/12	8.1	35.66	12	35.57	35.60	-3.9	15,605	-0.03%
2024/03/11	0	0.00	1	35.55	35.55	-1	15,989	-0.01%
2024/03/08	20.2	35.00	2	35.05	35.15	18.2	16,677	0.11%
2024/03/07	50	35.46	14	35.16	35.10	36	17,507	0.21%
2024/03/06	0	0.00	68	36.01	35.85	-68	17,615	-0.39%
2024/03/05	2	36.10	0	0.00	36.10	2	17,889	0.01%
2024/03/04	4	36.56	17	36.54	36.45	-13	18,019	-0.07%
2024/03/01	27	36.22	0	0.00	36.10	27	18,123	0.15%
2024/02/29	1	35.75	25	36.84	37.00	-24	18,182	-0.13%
2024/02/27	0.1	35.65	0	0.00	35.65	0.1	18,359	0.00%
2024/02/26	11	35.67	0	0.00	35.90	11	18,880	0.06%
2024/02/23	2	36.13	0	0.00	36.05	2	18,921	0.01%
2024/02/22	0	0.00	2	36.63	36.65	-2	19,153	-0.01%
2024/02/21	2	36.60	0	0.00	36.40	2	19,250	0.01%
2024/02/19	0	0.00	1	36.45	36.45	-1	19,653	-0.01%
2024/02/16	3	35.67	33	35.81	36.05	-30	20,594	-0.15%
2024/02/15	19	34.95	10	35.30	35.30	9	20,614	0.04%
2024/02/05	31	34.88	0	0.00	34.80	31	20,576	0.15%
2024/02/02	4	35.25	4.3	35.32	35.25	-0.3	20,524	0.00%
2024/02/01	12	35.43	4	35.35	35.45	8	20,569	0.04%
2024/01/31	10	35.45	2	35.50	35.40	8	20,699	0.04%
2024/01/30	16	35.80	0	0.00	35.60	16	20,775	0.08%
2024/01/29	2	36.45	14.8	36.31	36.35	-12.8	20,909	-0.06%
2024/01/26	0	0.00	3	36.13	36.20	-3	20,963	-0.01%
2024/01/25	0	0.00	10	36.05	35.95	-10	21,026	-0.05%
2024/01/24	0	0.00	5	36.21	36.30	-5	21,109	-0.02%
2024/01/23	1	36.20	0	0.00	36.20	1	21,232	0.00%
2024/01/22	3	35.75	11	35.78	35.75	-8	21,233	-0.04%
2024/01/19	1	35.70	6	35.48	35.85	-5	21,210	-0.02%
2024/01/18	12	35.07	0	0.00	35.10	12	21,238	0.06%
2024/01/17	46.3	35.16	12	34.90	34.70	34.3	21,257	0.16%
2024/01/16	28	36.01	21	35.95	35.90	7	20,967	0.03%
2024/01/15	23	36.61	2	36.50	36.65	21	20,928	0.10%
2024/01/12	17	36.06	7	36.00	36.05	10	21,079	0.05%
2024/01/11	12	36.18	5	36.35	36.20	7	21,111	0.03%
2024/01/10	13	36.08	38	36.32	36.00	-25	21,272	-0.12%
2024/01/09	25.1	36.79	15	36.60	36.55	10.1	21,246	0.05%
2024/01/08	12	37.27	0	0.00	37.25	12	21,574	0.06%
2024/01/05	32.5	37.78	0	0.00	37.30	32.5	21,589	0.15%
2024/01/04	6	37.86	4	37.88	37.70	2	21,769	0.01%
2024/01/03	26	37.69	30	37.75	37.60	-4	21,882	-0.02%
2024/01/02	16	38.35	1.4	38.44	38.30	14.7	22,074	0.07%
2023/12/29	36	38.77	8	38.90	38.65	28	22,267	0.13%
2023/12/28	8	39.26	2.1	39.20	39.10	5.9	22,491	0.03%
2023/12/27	5	38.85	30	39.16	39.00	-25	22,323	-0.11%
2023/12/26	4	38.28	1	38.25	38.20	3	21,934	0.01%
2023/12/25	44	38.34	4	38.45	38.15	40	21,872	0.18%
2023/12/22	21	39.33	12	39.17	38.85	9	21,793	0.04%
2023/12/21	11	38.81	27	38.64	39.55	-16	21,490	-0.07%
2023/12/20	36	38.98	31	38.96	38.90	5	20,848	0.02%
2023/12/19	10	38.55	25	38.85	39.20	-15	20,220	-0.07%
2023/12/18	43	38.87	82	39.11	39.25	-39	19,508	-0.20%
2023/12/15	53	38.70	51.1	38.77	38.40	1.9	18,999	0.01%
2023/12/14	0.1	37.30	0	0.00	37.10	0.1	17,448	0.00%
2023/12/13	1	37.10	0	0.00	37.10	1	17,348	0.01%
2023/12/12	24	37.40	20	37.48	37.45	4	18,028	0.02%
2023/12/11	11	36.89	0	0.00	36.80	11	17,948	0.06%
2023/12/08	19	37.02	23	37.25	37.00	-4	17,853	-0.02%
2023/12/07	19	37.08	14	37.51	36.75	5	17,768	0.03%
2023/12/06	12.1	36.80	12	36.90	36.65	0.1	17,470	0.00%
2023/12/05	65	37.25	4	36.93	36.85	61	17,143	0.36%
2023/12/04	48	38.91	38	39.46	38.35	10	16,571	0.06%
2023/12/01	30	38.60	2	38.30	38.30	28	15,709	0.18%
2023/11/30	5	38.65	7	38.81	38.90	-2	15,554	-0.01%
2023/11/29	12	39.54	5	39.70	39.35	7	15,449	0.05%
2023/11/28	2	39.65	15	39.82	39.90	-13	15,616	-0.08%
2023/11/27	1	39.00	33	39.64	39.00	-32	15,835	-0.20%
2023/11/24	12.4	40.18	14	40.08	39.55	-1.7	15,734	-0.01%
2023/11/22	0	0.00	1.4	38.77	38.90	-1.4	14,929	-0.01%
2023/11/21	1	38.70	42	38.55	38.85	-41	14,910	-0.27%
2023/11/20	10	38.11	6.4	38.01	38.05	3.6	14,813	0.02%
2023/11/17	1	38.05	23	37.99	38.00	-22	14,715	-0.15%
2023/11/16	29	38.43	7	38.12	38.15	22	14,708	0.15%
2023/11/15	0	0.00	112.2	37.27	38.10	-112.2	14,372	-0.78%	大賣/鉅額交易
2023/11/14	5	35.80	0	0.00	36.00	5	13,525	0.04%
2023/11/13	1	35.70	0	0.00	35.95	1	13,689	0.01%
2023/11/10	3	35.38	0	0.00	35.45	3	13,848	0.02%
2023/11/09	8	35.40	5	35.55	35.55	3	14,053	0.02%
2023/11/08	14	35.74	0	0.00	35.60	14	14,702	0.10%
2023/11/07	0	0.00	5	36.20	36.20	-5	14,722	-0.03%
2023/11/06	2	36.10	91	35.74	36.15	-89	15,081	-0.59%
2023/11/03	59	35.00	100	35.09	35.30	-41	15,292	-0.27%
2023/11/02	11	34.26	1	34.30	34.50	10	15,648	0.06%
2023/11/01	19.3	34.31	10	34.70	34.10	9.3	15,896	0.06%
2023/10/31	62.1	34.72	1	34.35	34.35	61.1	16,955	0.36%
2023/10/30	4	35.30	12	35.10	35.40	-8	19,616	-0.04%
2023/10/27	0	0.00	97	35.22	35.05	-97	19,758	-0.49%
2023/10/26	11.2	34.87	1	34.90	34.85	10.2	19,979	0.05%
2023/10/25	5.1	35.64	11	35.72	35.50	-5.9	20,042	-0.03%
2023/10/24	1	35.00	0	0.00	35.05	1	20,148	0.00%
2023/10/23	114	35.04	8	35.13	34.75	106	20,329	0.52%	大買/鉅額交易
2023/10/20	25	35.04	6.2	35.17	34.85	18.8	20,562	0.09%
2023/10/19	10	35.49	5	35.65	35.75	5	20,932	0.02%
2023/10/18	20.1	35.74	0	0.00	35.60	20.1	21,258	0.09%
2023/10/17	4	36.10	30	36.42	36.10	-26	21,223	-0.12%
2023/10/16	108	36.02	13	35.96	36.05	95	21,485	0.44%	大買/
2023/10/13	26	37.30	3	37.68	37.35	23	21,407	0.11%
2023/10/12	6	37.19	42	37.72	37.85	-36	21,660	-0.17%
2023/10/11	38	37.67	30.2	37.45	37.25	7.8	21,669	0.04%
2023/10/06	7	37.03	70	37.00	37.00	-63	21,830	-0.29%
2023/10/05	21	36.05	19	35.97	36.05	2	21,818	0.01%
2023/10/04	45	35.03	18	34.89	35.10	27	21,783	0.12%
2023/10/03	23.2	36.26	16.1	36.19	36.00	7.1	21,649	0.03%
2023/10/02	15	37.00	10	37.05	37.10	5	21,593	0.02%
2023/09/28	6.1	36.94	4	36.86	36.80	2.1	21,784	0.01%
2023/09/27	7	37.10	9	36.85	36.75	-2	22,001	-0.01%
2023/09/26	5	37.60	1	38.05	37.60	4	22,212	0.02%
2023/09/25	3.4	37.48	203	37.47	37.70	-199.6	22,855	-0.87%	大賣/鉅額交易
2023/09/22	2	37.10	105	37.21	37.40	-103	23,740	-0.43%	大賣/鉅額交易
2023/09/21	6	37.30	5	37.60	37.20	1	24,523	0.00%
2023/09/20	72	38.10	23	38.88	37.65	49	26,186	0.19%
2023/09/19	132	38.21	36	38.31	37.90	96	26,391	0.36%	大買/
2023/09/18	0	0.00	5	37.75	37.70	-5	26,834	-0.02%
2023/09/15	202	37.64	17	37.70	38.25	185	27,128	0.68%	大買/鉅額交易
2023/09/14	8	37.06	13	37.34	37.55	-5	26,741	-0.02%
2023/09/13	11	36.30	10	36.70	36.80	1	27,153	0.00%
2023/09/12	5	36.20	16	36.46	36.55	-11	29,420	-0.04%
2023/09/11	20	35.77	7	35.84	35.75	13	29,587	0.04%
2023/09/08	1.5	36.43	3	36.65	36.50	-1.5	29,685	-0.01%
2023/09/07	5	36.75	0	0.00	36.75	5	29,742	0.02%
2023/09/06	0	0.00	4	37.60	37.40	-4	29,853	-0.01%
2023/09/05	35	37.59	0	0.00	37.60	35	29,991	0.12%
2023/09/04	34	37.58	10	37.85	38.00	24	30,532	0.08%
2023/09/01	22	37.75	5.1	37.65	37.25	17	30,738	0.06%
2023/08/31	7.1	37.19	11.2	37.12	38.00	-4.2	30,855	-0.01%
2023/08/30	2	36.65	1	36.80	36.75	1	31,045	0.00%
2023/08/29	4	36.41	34	36.50	36.65	-30	31,320	-0.10%
2023/08/28	0	0.00	21	36.40	36.40	-21	31,504	-0.07%
2023/08/25	0	36.50	0	0.00	36.35	0	31,607	0.00%
2023/08/24	12	35.81	5	36.15	36.25	7	31,683	0.02%
2023/08/23	1	36.40	6	36.01	36.05	-5	31,599	-0.02%
2023/08/22	7	36.13	0	0.00	35.90	7	31,758	0.02%
2023/08/18	0	0.00	11	36.44	36.40	-11	31,887	-0.03%
2023/08/17	1	36.40	0	36.15	36.40	1	31,950	0.00%
2023/08/16	3	35.43	41	35.60	35.70	-38	32,010	-0.12%
2023/08/15	1	36.00	3	35.93	35.90	-2	32,256	-0.01%
2023/08/14	30.1	35.95	118	36.27	35.70	-87.9	32,246	-0.27%	大賣/
2023/08/11	0.2	38.40	21	38.11	38.10	-20.8	31,692	-0.07%
2023/08/10	41.7	38.70	15	38.44	38.35	26.7	31,654	0.08%
2023/08/09	22	39.02	7	39.21	38.95	15	31,430	0.05%
2023/08/08	31	39.78	46	40.13	39.55	-15	31,292	-0.05%
2023/08/07	102	39.34	116	39.53	39.35	-14	31,124	-0.04%	大買/大賣/
2023/08/04	102.7	39.31	49	39.05	38.90	53.7	31,013	0.17%	大買/
2023/08/02	349.1	42.24	167	42.18	41.35	182.1	30,500	0.60%	大買/大賣/鉅額交易
2023/08/01	7	40.38	2	40.23	40.45	5	28,883	0.02%
2023/07/31	9	40.37	8	40.52	40.00	1	29,099	0.00%
2023/07/28	5	40.35	5	40.39	40.50	0	29,027	0.00%
2023/07/27	7	40.38	19	40.37	40.35	-12	29,065	-0.04%
2023/07/26	12	40.22	3	40.53	39.85	9	29,173	0.03%
2023/07/25	41	40.00	78	40.23	40.40	-37	29,388	-0.13%
2023/07/24	20.2	38.80	22	39.13	39.10	-1.8	29,490	-0.01%
2023/07/21	26	40.36	0	0.00	39.90	26	29,284	0.09%
2023/07/20	10	40.67	6	40.88	40.60	4	29,311	0.01%
2023/07/19	10.2	40.85	16	40.90	40.40	-5.8	29,499	-0.02%
2023/07/18	40	40.95	12	41.05	40.65	28	29,507	0.09%
2023/07/17	38	41.33	28	41.47	41.45	10	29,426	0.03%
2023/07/14	13	41.02	9	41.08	40.85	4	29,446	0.01%
2023/07/13	36	41.25	126.6	41.16	40.80	-90.6	29,844	-0.30%	大賣/
2023/07/12	11.1	41.44	19	41.33	41.35	-7.9	30,584	-0.03%
2023/07/11	13	41.25	10	41.15	40.90	3	31,559	0.01%
2023/07/10	18	41.08	21	41.28	41.15	-3	31,979	-0.01%
2023/07/07	13.6	41.34	6	41.18	41.20	7.6	32,349	0.02%
2023/07/06	6	41.68	9.3	41.84	41.75	-3.3	32,443	-0.01%
2023/07/05	86	42.05	81.4	42.06	41.70	4.6	32,592	0.01%
2023/07/04	18.5	42.07	21	42.04	41.90	-2.5	32,579	-0.01%
2023/07/03	164	42.26	73.1	42.28	42.40	90.9	32,809	0.28%	大買/
2023/06/30	37.6	41.08	19	41.28	41.00	18.5	32,848	0.06%
2023/06/29	39.5	40.86	40	40.92	40.60	-0.5	32,276	0.00%
2023/06/28	159.2	41.34	20	41.37	41.10	139.1	31,888	0.44%	大買/鉅額交易
2023/06/27	64.9	43.93	9	44.17	43.55	55.9	31,370	0.18%
2023/06/26	62.1	45.14	15	45.34	44.80	47.1	31,693	0.15%
2023/06/21	21	46.48	7.1	46.40	46.25	13.9	32,110	0.04%
2023/06/20	31.1	47.05	4	47.14	46.90	27.1	31,981	0.08%
2023/06/19	72.4	46.59	23	46.50	46.80	49.4	31,780	0.16%
2023/06/16	106.1	47.07	43.1	47.18	46.85	63	31,611	0.20%	大買/
2023/06/15	20.3	45.50	9	45.44	45.55	11.3	29,754	0.04%
2023/06/14	10	45.18	6	45.03	45.15	4	30,789	0.01%
2023/06/13	11.4	44.67	2.6	44.74	44.65	8.8	30,901	0.03%
2023/06/12	17.2	44.75	15	44.58	44.60	2.1	31,142	0.01%
2023/06/09	0	0.00	4	45.40	45.30	-4	31,339	-0.01%
2023/06/08	40.2	45.08	7	44.95	45.00	33.2	31,906	0.10%
2023/06/07	51.2	45.67	12	45.87	45.65	39.2	32,130	0.12%
2023/06/06	14	46.29	6	46.36	46.15	8	32,358	0.02%
2023/06/05	16	47.24	12.4	47.21	46.95	3.7	32,793	0.01%
2023/06/02	3.5	46.17	7	45.92	46.40	-3.6	33,858	-0.01%
2023/06/01	39.3	45.56	0	0.00	45.50	39.3	34,064	0.12%
2023/05/31	2	46.30	6	46.30	46.20	-4	34,591	-0.01%
2023/05/30	12	46.38	14.4	46.22	46.15	-2.4	36,311	-0.01%
2023/05/29	2.2	46.32	12	46.47	46.60	-9.8	38,028	-0.03%
2023/05/26	2	45.60	10	45.88	45.55	-8	38,563	-0.02%
2023/05/25	7	45.99	1	45.85	45.85	6	38,857	0.02%
2023/05/24	11	46.31	18.1	46.28	46.35	-7.1	39,438	-0.02%
2023/05/23	14	46.06	9	46.04	46.10	5	40,296	0.01%
2023/05/22	12.2	46.54	7	46.96	46.25	5.2	41,148	0.01%
2023/05/19	33.4	46.97	16	46.96	46.45	17.4	42,489	0.04%
2023/05/18	3	47.42	45	47.48	47.60	-42	43,618	-0.10%
2023/05/17	23	46.79	4	46.89	46.75	19	44,200	0.04%
2023/05/16	1.1	46.30	13	46.53	46.60	-11.9	44,831	-0.03%
2023/05/15	3	45.47	13	45.66	45.90	-10	45,104	-0.02%
2023/05/12	70.2	46.21	26	46.43	45.90	44.2	45,729	0.10%
2023/05/11	70.2	46.21	26	46.43	45.90	44.2	45,863	0.10%
2023/05/10	18	46.87	31	46.98	47.05	-13	46,182	-0.03%
2023/05/09	50.7	46.68	35	46.70	46.25	15.7	47,115	0.03%
2023/05/08	115.7	47.93	20	47.90	47.70	95.7	47,357	0.20%	大買/
2023/05/05	38	50.51	30	50.64	50.10	8	46,913	0.02%
2023/05/04	10	50.33	3	50.23	50.30	7	47,582	0.01%
2023/05/03	2	49.75	5	50.04	50.20	-3	48,900	-0.01%
2023/05/02	10	50.16	33	50.33	50.40	-23	50,878	-0.05%
2023/04/28	14	49.87	36.5	49.66	49.65	-22.5	53,192	-0.04%
2023/04/27	23.3	48.29	5	48.46	48.30	18.3	53,203	0.03%
2023/04/26	15.1	48.18	9	48.40	48.75	6.1	53,147	0.01%
2023/04/25	56.6	48.99	45	48.64	48.60	11.6	53,164	0.02%
2023/04/24	8.4	49.54	2	49.83	49.85	6.4	53,666	0.01%
2023/04/21	16.3	49.99	13	50.14	49.90	3.3	53,707	0.01%
2023/04/20	30.1	49.91	12	49.95	49.85	18.1	54,235	0.03%
2023/04/19	19	50.80	9	51.12	50.70	10	55,088	0.02%
2023/04/18	24	50.76	31.1	50.59	50.40	-7.1	55,807	-0.01%
2023/04/17	54	51.96	35	52.12	51.90	19	55,960	0.03%
2023/04/14	67.5	51.20	124.1	51.13	51.50	-56.6	57,315	-0.10%	大賣/
2023/04/13	28.2	49.90	18	50.01	49.50	10.2	57,195	0.02%
2023/04/12	33.1	50.09	36	50.03	49.95	-2.9	58,092	-0.01%
2023/04/11	83.1	49.55	16	49.28	49.45	67.1	58,866	0.11%
2023/04/10	24.4	49.30	2	49.35	49.10	22.4	59,744	0.04%
2023/04/07	17.2	49.57	7	49.54	49.55	10.2	60,137	0.02%
2023/04/06	12.2	48.37	10	48.75	49.40	2.2	60,348	0.00%
2023/03/31	45.1	48.98	11.1	49.14	48.75	34	60,414	0.06%
2023/03/30	37.1	50.18	11	49.94	49.85	26.1	60,949	0.04%
2023/03/29	32.1	50.09	14	50.10	50.00	18.1	63,156	0.03%
2023/03/28	97.4	49.90	70.1	49.97	49.80	27.3	63,770	0.04%
2023/03/27	91.4	51.54	14	51.96	51.30	77.4	63,196	0.12%
2023/03/24	35	52.78	75	52.91	53.10	-40	62,942	-0.06%
2023/03/23	1.2	51.58	7	51.90	52.00	-5.9	62,652	-0.01%
2023/03/22	16	51.83	14	51.91	51.70	2	63,005	0.00%
2023/03/21	15.1	51.97	15	51.91	51.60	0.1	63,637	0.00%
2023/03/20	38	51.96	14	52.07	51.70	24	63,826	0.04%
2023/03/17	37	51.99	79	52.20	52.80	-42	64,550	-0.07%
2023/03/16	23	51.09	5	51.60	50.70	18	64,938	0.03%
2023/03/15	15	51.91	25	52.15	51.50	-10	67,072	-0.01%
2023/03/14	24.2	51.16	2	51.40	50.80	22.2	68,046	0.03%
2023/03/13	21.2	50.95	27	51.07	52.30	-5.8	69,167	-0.01%
2023/03/10	55.2	51.50	9	51.72	51.50	46.2	71,266	0.06%
2023/03/09	25	52.94	10	53.17	52.60	15	72,456	0.02%
2023/03/08	48	53.53	17.2	53.60	53.50	30.8	74,395	0.04%
2023/03/07	94.1	52.71	129	52.96	53.80	-34.9	74,564	-0.05%	大賣/
2023/03/06	17	50.65	36	50.91	50.70	-19	74,340	-0.03%
2023/03/03	72.2	50.19	30	50.38	49.95	42.2	76,079	0.06%
2023/03/02	82.2	49.93	55.2	49.77	50.20	27	76,368	0.04%
2023/03/01	119.5	51.52	41	51.32	51.00	78.5	75,765	0.10%	大買/
2023/02/24	33.2	57.27	17	56.62	56.60	16.2	75,178	0.02%
2023/02/23	39	57.83	17	57.55	57.30	22	75,552	0.03%
2023/02/22	28	57.58	29	57.16	57.30	-1	76,635	0.00%
2023/02/21	39	58.53	55.5	58.10	57.80	-16.5	78,358	-0.02%
2023/02/20	39	58.47	62.2	58.44	58.60	-23.1	80,000	-0.03%
2023/02/17	65.2	55.46	50	56.22	57.50	15.2	82,088	0.02%
2023/02/16	44	55.26	68	55.12	56.30	-24	82,733	-0.03%
2023/02/15	19.5	53.78	156	53.68	54.20	-136.5	82,929	-0.16%	大賣/鉅額交易
2023/02/14	139	53.40	99	53.75	52.90	40	83,055	0.05%	大買/
2023/02/13	7	52.51	1	52.90	53.10	6	83,654	0.01%
2023/02/10	37	53.45	14	53.84	53.00	23	85,030	0.03%
2023/02/09	98	53.07	8	53.41	53.40	90	86,218	0.10%
2023/02/08	51	52.89	43	53.13	52.70	8	86,205	0.01%
2023/02/07	98.5	52.59	52.1	52.42	52.60	46.5	86,045	0.05%
2023/02/06	43.5	54.40	43	54.41	53.90	0.5	85,738	0.00%
2023/02/03	10	54.04	6	54.13	54.20	4	85,519	0.00%
2023/02/02	18	54.11	41	54.39	54.00	-23	85,024	-0.03%
2023/02/01	46.1	53.97	78.6	53.56	54.60	-32.5	84,252	-0.04%
2023/01/31	113.1	53.14	161	53.58	54.20	-48	83,144	-0.06%	大買/大賣/
2023/01/30	45	49.08	211.4	49.92	52.00	-166.4	81,421	-0.20%	大賣/鉅額交易
2023/01/17	26	47.19	47.1	47.53	47.70	-21.1	79,292	-0.03%
2023/01/16	18	46.81	81	47.04	47.05	-63	79,485	-0.08%
2023/01/13	9	47.28	16	47.06	46.85	-7	79,961	-0.01%
2023/01/12	47	47.48	43	47.65	47.10	4	80,296	0.00%
2023/01/11	39	47.38	15	47.64	47.10	24	79,661	0.03%
2023/01/10	118	47.56	47	47.80	47.20	71	79,638	0.09%	大買/
2023/01/09	32	47.09	34.3	47.64	47.60	-2.3	79,338	0.00%
2023/01/06	46	46.99	91	47.35	47.70	-45	78,627	-0.06%
2023/01/05	29	47.29	25	47.07	47.00	4	78,464	0.01%
2023/01/04	118	47.69	61	48.31	46.95	57	78,133	0.07%	大買/
2023/01/03	71	46.42	52	46.67	46.95	19	76,474	0.02%
2022/12/30	58	47.68	86	47.81	47.20	-28	75,657	-0.04%
2022/12/29	68	46.54	20	46.26	46.60	48	74,686	0.06%
2022/12/28	89	48.04	97	48.13	47.60	-8	74,493	-0.01%
2022/12/27	10	47.66	81	47.74	47.90	-71	74,206	-0.10%
2022/12/26	33	46.70	9	46.66	46.65	24	74,481	0.03%
2022/12/23	17.1	46.86	31	46.77	46.75	-13.9	75,126	-0.02%
2022/12/22	68.5	47.74	69	47.95	47.55	-0.5	75,683	0.00%
2022/12/21	133.1	48.44	155.3	48.48	47.75	-22.2	75,572	-0.03%	大買/大賣/
2022/12/20	69	47.13	69	47.73	46.10	0	73,812	0.00%
2022/12/19	91.2	47.16	1	46.80	46.95	90.2	73,561	0.12%
2022/12/16	27	47.95	127	48.17	48.20	-100	74,003	-0.14%	大賣/
2022/12/15	100.2	48.13	65.8	48.14	48.05	34.4	73,914	0.05%
2022/12/14	34	47.80	55	47.76	47.85	-21	74,877	-0.03%
2022/12/13	52	47.42	99	47.89	47.30	-47	76,118	-0.06%
2022/12/12	27.2	46.71	19.1	46.96	47.15	8.1	75,796	0.01%
2022/12/09	140	47.32	103	47.12	46.95	37	76,135	0.05%	大買/大賣/
2022/12/08	102	48.12	66	48.43	47.90	36	75,716	0.05%	大買/
2022/12/07	80	47.70	140.1	48.30	47.30	-60.1	75,092	-0.08%	大賣/
2022/12/06	155	48.74	89.1	48.96	48.30	65.9	74,060	0.09%	大買/
2022/12/05	112	48.47	106.1	48.82	49.05	5.9	73,091	0.01%	大買/大賣/
2022/12/02	167	48.09	426	48.47	48.90	-259	71,808	-0.36%	大買/大賣/鉅額交易
2022/12/01	143	47.33	187.2	46.87	46.00	-44.2	69,304	-0.06%	大買/大賣/
2022/11/30	236	46.75	196	46.72	46.70	40	67,824	0.06%	大買/大賣/
2022/11/29	19.2	45.12	24.1	45.24	45.45	-4.9	65,835	-0.01%
2022/11/28	67	45.15	59	45.52	45.95	8	65,403	0.01%
2022/11/25	212	45.18	230.1	45.34	45.25	-18.1	64,630	-0.03%	大買/大賣/
2022/11/24	6	42.77	42	43.00	43.90	-36	63,251	-0.06%
2022/11/23	112.1	43.28	110	43.31	42.90	2.1	62,958	0.00%	大買/大賣/
2022/11/22	61	42.20	64	42.25	42.60	-3	62,376	0.00%
2022/11/21	92.4	43.58	44	43.70	43.20	48.3	62,300	0.08%
2022/11/18	86.1	43.87	70	43.77	43.70	16.1	62,621	0.03%
2022/11/17	178.6	45.41	114	45.21	44.55	64.6	63,126	0.10%	大買/大賣/
2022/11/16	131.2	48.28	79	48.44	48.00	52.2	61,132	0.09%	大買/
2022/11/15	194	47.19	250.1	47.63	48.35	-56.1	59,027	-0.09%	大買/大賣/
2022/11/14	132	43.78	335.7	43.77	44.55	-203.7	56,831	-0.36%	大買/大賣/鉅額交易
2022/11/11	187.1	42.17	193	42.45	42.15	-5.9	55,531	-0.01%	大買/大賣/
2022/11/10	92	41.03	97	41.32	41.05	-5	55,436	-0.01%
2022/11/09	230.2	41.07	201	41.13	40.70	29.2	55,961	0.05%	大買/大賣/
2022/11/08	245	40.60	198.1	40.45	40.10	46.9	57,038	0.08%	大買/大賣/
2022/11/07	61	38.85	285	39.09	40.45	-224	56,722	-0.39%	大賣/鉅額交易
2022/11/04	56	36.66	26	36.90	36.80	30	54,996	0.05%
2022/11/03	36	36.82	5	36.71	37.20	31	54,897	0.06%
2022/11/02	117	37.32	123	37.49	36.70	-6	54,959	-0.01%	大買/大賣/
2022/11/01	61	36.75	22	36.45	37.05	39	54,882	0.07%
2022/10/31	20	35.87	14	35.96	35.75	6	54,430	0.01%
2022/10/28	21.4	35.81	6	35.90	35.35	15.4	54,459	0.03%
2022/10/27	3	35.60	71	35.89	36.10	-68	54,593	-0.12%
2022/10/26	8	35.16	8	34.91	34.50	0	54,874	0.00%
2022/10/25	25	35.73	73	35.57	35.35	-48	55,190	-0.09%
2022/10/24	140	36.66	15.1	36.49	36.15	124.9	55,368	0.23%	大買/鉅額交易
2022/10/21	68	35.76	96.2	36.08	35.75	-28.2	55,836	-0.05%
2022/10/20	25	34.48	9	34.47	34.80	16	55,494	0.03%
2022/10/19	18	35.63	88	35.78	35.50	-70	55,194	-0.13%
2022/10/18	3	35.38	4	35.15	35.55	-1	56,211	0.00%
2022/10/17	92	34.19	2	35.05	35.45	90	57,411	0.16%
2022/10/14	29	36.32	192	36.10	36.25	-163	57,440	-0.28%	大賣/鉅額交易
2022/10/13	50.1	34.78	25	35.21	34.65	25.1	57,487	0.04%
2022/10/12	84	37.01	17	37.19	37.50	67	57,066	0.12%
2022/10/11	46	37.07	16	36.97	36.85	30	57,342	0.05%
2022/10/07	25	38.97	7	39.04	39.10	18	56,835	0.03%
2022/10/06	37	39.30	25	39.29	39.15	12	56,900	0.02%
2022/10/05	44	40.63	47	40.23	39.55	-3	56,737	-0.01%
2022/10/04	30	40.08	27	40.23	39.75	3	56,124	0.01%
2022/10/03	39	39.12	7	38.88	38.70	32	55,642	0.06%
2022/09/30	29	39.87	15	39.67	40.50	14	55,200	0.03%
2022/09/29	107	40.18	121.2	40.16	40.00	-14.2	54,574	-0.03%	大買/大賣/
2022/09/28	75	39.03	36.1	38.49	38.15	39	53,971	0.07%
2022/09/27	69	40.32	112	40.37	40.95	-43	53,370	-0.08%	大賣/
2022/09/26	39	39.32	12	39.29	39.10	27	53,533	0.05%
2022/09/23	131.1	41.32	17	40.94	40.50	114.1	53,473	0.21%	大買/鉅額交易
2022/09/22	53	42.16	20	42.30	42.20	33	53,419	0.06%
2022/09/21	121	42.52	57.5	42.61	42.00	63.5	53,190	0.12%	大買/
2022/09/20	103	42.01	142.1	41.46	42.50	-39.1	52,587	-0.07%	大買/大賣/
2022/09/19	66	39.96	58	40.18	39.75	8	51,523	0.02%
2022/09/16	50.5	39.68	20	39.95	39.35	30.5	51,682	0.06%
2022/09/15	21	40.55	13.4	40.62	40.50	7.6	51,590	0.01%
2022/09/14	85	40.57	66	40.52	41.25	19	51,776	0.04%
2022/09/13	22.1	40.80	43.5	40.76	40.95	-21.5	51,485	-0.04%
2022/09/12	3	39.28	123	39.02	39.30	-120	51,026	-0.24%	大賣/鉅額交易
2022/09/08	3	37.95	67	38.13	38.35	-64	51,662	-0.12%
2022/09/07	29	37.62	24	37.87	37.50	5	52,452	0.01%
2022/09/06	19	37.84	16	37.77	37.80	3	53,884	0.01%
2022/09/05	57	38.66	23	39.23	38.15	34	55,751	0.06%
2022/09/02	32	39.64	33	39.45	39.15	-1	55,902	0.00%
2022/09/01	114.5	39.53	65	39.54	39.90	49.5	56,169	0.09%	大買/
2022/08/31	14	39.26	24	39.65	39.70	-10	56,804	-0.02%
2022/08/30	59	39.32	54	39.36	39.15	5	57,300	0.01%
2022/08/29	39.6	38.08	26.2	38.05	38.50	13.3	58,449	0.02%
2022/08/26	96	40.18	76.3	39.33	38.95	19.7	59,969	0.03%
2022/08/25	95	39.65	104.2	39.73	39.25	-9.2	60,852	-0.02%	大賣/
2022/08/24	139.3	38.95	176.2	38.95	39.45	-36.9	63,006	-0.06%	大買/大賣/
2022/08/23	17	37.40	36	37.45	37.40	-19	66,603	-0.03%
2022/08/22	36.2	37.52	117	37.26	37.80	-80.8	70,002	-0.12%	大賣/
2022/08/19	108	38.12	33	37.53	37.35	75	74,283	0.10%	大買/
2022/08/18	105.7	37.84	112	37.87	38.20	-6.3	77,062	-0.01%	大買/大賣/
2022/08/17	75	38.16	60	38.15	38.10	15	79,423	0.02%
2022/08/16	39.5	36.97	87.1	37.10	37.10	-47.6	80,040	-0.06%
2022/08/15	84	35.84	95.4	35.75	36.75	-11.4	80,689	-0.01%
2022/08/12	130	33.94	141	33.94	34.40	-11	81,065	-0.01%	大買/大賣/
2022/08/11	43	32.22	60	32.29	32.25	-17	81,478	-0.02%
2022/08/10	2	31.73	1	31.75	31.65	1	83,205	0.00%
2022/08/09	93.9	31.66	2	31.68	31.50	91.9	84,264	0.11%
2022/08/08	20	32.85	6	32.83	32.35	14	85,484	0.02%
2022/08/05	7	32.05	7	32.12	32.05	0	87,021	0.00%
2022/08/04	5	31.72	8	31.65	31.60	-3	89,249	0.00%
2022/08/03	5	32.25	11	32.25	32.10	-6	90,385	-0.01%
2022/08/02	50	33.30	35	32.78	32.70	15	91,502	0.02%
2022/08/01	7	33.79	4	33.94	33.40	3	92,208	0.00%
2022/07/29	13	33.82	7	33.94	33.90	6	92,505	0.01%
2022/07/28	32	34.06	34.1	34.07	34.20	-2.1	93,538	0.00%
2022/07/27	3	33.12	3	32.72	33.00	0	94,051	0.00%
2022/07/26	5	32.89	6	33.03	33.25	-1	95,125	0.00%
2022/07/25	38	33.23	54	33.41	33.45	-16	99,871	-0.02%
2022/07/22	104.6	32.35	81	32.15	32.05	23.6	101,903	0.02%	大買/
2022/07/21	11	33.65	8	33.87	34.05	3	102,042	0.00%
2022/07/20	16	34.18	28	33.80	33.50	-12	104,907	-0.01%
2022/07/19	11	33.51	7	33.53	33.70	4	106,695	0.00%
2022/07/18	28	34.25	79	34.02	34.10	-51	111,033	-0.05%
2022/07/15	42	33.19	42	33.34	33.10	0	114,012	0.00%
2022/07/14	162	33.23	153	33.04	33.40	9	119,148	0.01%	大買/大賣/
2022/07/13	127	33.28	122	33.18	33.30	5	121,630	0.00%	大買/大賣/
2022/07/12	25	32.51	23	32.53	32.55	2	123,450	0.00%
2022/07/11	5	33.50	7	33.96	33.45	-2	126,232	0.00%
2022/07/08	72	33.60	58	33.43	33.25	14	130,524	0.01%
2022/07/07	199	33.73	198	33.61	33.80	1	132,797	0.00%	大買/大賣/
2022/07/06	38.5	33.60	14	33.53	33.10	24.5	133,707	0.02%
2022/07/05	71	34.45	49	34.19	34.20	22	133,216	0.02%
2022/07/04	60	34.05	140	33.78	34.40	-80	132,608	-0.06%	大賣/
2022/07/01	33	35.14	55	34.92	34.70	-22	131,785	-0.02%
2022/06/30	52	36.36	43	36.35	36.05	9	131,073	0.01%
2022/06/29	109	36.73	115	36.58	37.10	-6	130,017	0.00%	大買/大賣/
2022/06/28	27	36.22	56	35.91	37.00	-29	129,734	-0.02%
2022/06/27	116	37.41	116	37.64	37.45	0	128,898	0.00%	大買/大賣/
2022/06/24	74	37.55	76	37.39	37.00	-2	128,165	0.00%
2022/06/23	95	37.20	99	38.21	37.45	-4	127,537	0.00%
2022/06/22	77	39.21	128	38.32	37.80	-51	126,759	-0.04%	大賣/
2022/06/21	88	39.84	92	40.11	40.40	-4	125,885	0.00%
2022/06/20	110	42.26	100	41.87	40.60	10	125,198	0.01%	大買/
2022/06/17	47	42.44	24	42.62	42.40	23	124,347	0.02%
2022/06/16	159	43.87	127	42.54	41.55	32	123,433	0.03%	大買/大賣/
2022/06/15	130	43.89	45.1	43.86	43.05	84.9	122,525	0.07%	大買/
2022/06/14	171	43.87	149.2	44.11	44.70	21.9	120,804	0.02%	大買/大賣/
2022/06/13	54.1	42.42	45	42.73	42.55	9.1	118,737	0.01%
2022/06/10	30	43.14	20	43.56	43.15	10	118,187	0.01%
2022/06/09	104.1	43.31	59.2	42.86	44.00	44.9	117,463	0.04%	大買/
2022/06/08	79	43.63	65	43.64	43.35	14	116,333	0.01%
2022/06/07	477	44.02	475	43.70	43.30	2	115,269	0.00%	大買/大賣/
2022/06/06	274	44.41	283	44.16	43.55	-9	113,749	-0.01%	大買/大賣/
2022/06/02	180	47.47	138	47.41	46.70	42	112,683	0.04%	大買/大賣/
2022/06/01	283	48.78	323	49.12	48.50	-40	111,442	-0.04%	大買/大賣/
2022/05/31	125.1	47.29	149	47.39	47.10	-24	108,762	-0.02%	大買/大賣/
2022/05/30	381	47.41	315	47.70	47.20	66	103,563	0.06%	大買/大賣/
2022/05/27	317	45.03	260	45.32	45.25	57	100,064	0.06%	大買/大賣/
2022/05/26	176.1	43.68	154	44.07	42.70	22.1	96,022	0.02%	大買/大賣/
2022/05/25	139	42.16	324	41.94	44.20	-185	92,605	-0.20%	大買/大賣/鉅額交易
2022/05/24	181	40.25	201	40.24	40.20	-20	89,692	-0.02%	大買/大賣/
2022/05/23	184	40.07	75.1	40.02	39.30	108.9	88,025	0.12%	大買/鉅額交易
2022/05/20	113	39.51	152	39.23	39.20	-39	86,458	-0.05%	大買/大賣/
2022/05/19	144	37.30	91	37.37	37.00	53	83,932	0.06%	大買/
2022/05/18	101	38.92	100	39.08	39.40	1	82,135	0.00%	大買/
2022/05/17	172.1	38.07	59	38.02	37.60	113.1	80,262	0.14%	大買/鉅額交易
2022/05/16	171	37.19	165	37.20	38.35	6	78,910	0.01%	大買/大賣/
2022/05/13	123	37.55	105	37.42	36.85	18	77,209	0.02%	大買/大賣/
2022/05/12	90	37.73	77	37.90	37.50	13	74,908	0.02%
2022/05/11	98	36.98	113	36.73	36.50	-15	72,547	-0.02%	大賣/
2022/05/10	209	38.56	208	38.76	38.25	1	71,199	0.00%	大買/大賣/
2022/05/09	93	40.12	92.1	39.11	38.80	0.9	69,713	0.00%
2022/05/06	56	41.34	74	41.01	41.70	-18	68,545	-0.03%
2022/05/05	72	42.55	69	42.89	41.90	3	67,551	0.00%
2022/05/04	51	42.75	43	42.87	41.85	8	65,940	0.01%
2022/05/03	60	44.47	53.1	44.33	43.10	6.9	64,473	0.01%
2022/04/29	172	46.36	140.2	46.14	44.80	31.9	62,926	0.05%	大買/大賣/
2022/04/28	124.2	44.28	122	44.95	46.75	2.2	57,896	0.00%	大買/大賣/
2022/04/27	119	42.54	131	42.37	42.50	-12	54,592	-0.02%	大買/大賣/
2022/04/26	151	44.45	112	43.84	43.95	39	52,883	0.07%	大買/大賣/
2022/04/25	173.1	43.38	166	43.51	43.80	7.1	49,418	0.01%	大買/大賣/
2022/04/22	187	46.36	133	46.51	46.10	54	47,070	0.11%	大買/大賣/
2022/04/21	184.1	44.50	235	44.21	44.75	-50.9	42,273	-0.12%	大買/大賣/
2022/04/20	100.1	44.03	198	43.98	45.30	-97.9	38,811	-0.25%	大賣/
2022/04/19	107	40.27	148	41.18	42.75	-41	33,421	-0.12%	大買/大賣/
2022/04/18	58.1	38.51	87	38.22	38.90	-28.9	30,522	-0.09%
2022/04/15	154	37.79	311.9	38.19	38.75	-157.9	28,281	-0.56%	大買/大賣/鉅額交易
2022/04/14	376.2	36.19	200.5	36.54	37.20	175.7	24,883	0.71%	大買/大賣/鉅額交易
2022/04/13	123	32.68	179.4	33.59	34.30	-56.4	20,155	-0.28%	大買/大賣/
2022/04/12	59	30.94	73.1	30.91	31.20	-14.1	17,256	-0.08%
2022/04/11	0	0.00	1	29.00	28.95	-1	15,864	-0.01%
2022/04/08	2	28.50	3	28.75	29.00	-1	15,765	-0.01%
2022/04/07	1.3	28.15	34	28.41	28.10	-32.7	15,769	-0.21%
2022/04/06	1.3	28.92	10	28.90	28.85	-8.7	15,649	-0.06%
2022/04/01	11	29.21	15	29.26	29.40	-4	15,618	-0.03%
2022/03/31	3	29.75	27	29.57	29.40	-24	15,547	-0.15%
2022/03/30	12	29.12	1	29.10	29.05	11	15,289	0.07%
2022/03/29	1	28.65	0	0.00	28.80	1	15,060	0.01%
2022/03/28	0	0.00	20.1	28.42	28.60	-20.1	14,999	-0.13%
2022/03/25	2	29.00	0	0.00	29.05	2	14,875	0.01%
2022/03/24	2	29.55	4	29.56	29.30	-2	14,876	-0.01%
2022/03/23	20	29.40	1	29.35	29.50	19	14,855	0.13%
2022/03/22	1	29.55	2	29.55	29.55	-1	14,834	-0.01%
2022/03/21	3	29.37	0	0.00	29.15	3	14,736	0.02%
2022/03/18	2.1	28.61	5	28.76	29.10	-2.9	14,688	-0.02%
2022/03/17	0	0.00	58	28.35	28.35	-58	14,536	-0.40%
2022/03/16	14.1	27.91	11	28.05	27.95	3.1	14,441	0.02%
2022/03/15	1	29.10	2.1	28.60	28.60	-1.1	14,104	-0.01%
2022/03/14	12	29.27	2	29.10	29.55	10	13,942	0.07%
2022/03/11	1.1	28.90	11.6	29.05	28.70	-10.5	13,783	-0.08%
2022/03/10	18	28.86	26	29.21	29.15	-8	13,591	-0.06%
2022/03/09	63	28.97	4	29.25	29.00	59	13,232	0.45%
2022/03/08	27.2	30.51	56	30.25	28.70	-28.8	12,865	-0.22%
2022/03/07	81	30.35	27	30.08	30.55	54	11,695	0.46%
2022/03/04	69	30.35	126	29.99	30.05	-57	10,890	-0.52%	大賣/
2022/03/03	101	29.67	78.1	29.05	29.85	23	10,167	0.23%	大買/
2022/03/02	22.5	29.31	23	28.92	28.85	-0.5	10,387	0.00%
2022/03/01	71	29.03	52	29.01	29.00	19	10,406	0.18%
2022/02/25	15	28.70	20	27.95	27.90	-5	9,906	-0.05%
2022/02/24	54	27.89	25	27.65	27.75	29	9,778	0.30%
2022/02/23	48	28.16	47	28.45	27.85	1	9,483	0.01%
2022/02/22	37	28.27	20	28.30	28.30	17	8,918	0.19%
2022/02/21	11	27.87	8	27.94	27.85	3	8,469	0.04%
2022/02/18	0	0.00	1	27.30	27.30	-1	8,189	-0.01%
2022/02/17	0	0.00	8.5	26.99	27.05	-8.5	8,224	-0.10%
2022/02/16	0	0.00	5	26.55	26.55	-5	8,170	-0.06%
2022/02/14	5	26.40	2	26.30	26.40	3	8,444	0.04%
2022/02/11	2	27.03	2	26.90	26.75	0	8,521	0.00%
2022/02/10	2	27.35	2	27.50	27.15	0	8,582	0.00%
2022/02/09	3	27.38	9	27.13	27.20	-6	8,836	-0.07%
2022/02/08	0	0.00	32	27.13	27.10	-32	8,902	-0.36%
2022/02/07	0	0.00	5	26.27	26.55	-5	8,858	-0.06%
2022/01/26	1	25.15	2.1	25.80	25.70	-1.1	9,026	-0.01%
2022/01/25	6	25.37	0	0.00	25.25	6	9,155	0.07%
2022/01/24	1	25.80	0	0.00	26.00	1	9,147	0.01%
2022/01/21	3	26.52	4	26.18	26.05	-1	9,163	-0.01%
2022/01/20	0	0.00	3.1	26.38	26.45	-3.1	9,032	-0.03%
2022/01/18	0	0.00	3	26.35	26.30	-3	8,972	-0.03%
2022/01/14	3	25.87	0	0.00	26.35	3	9,173	0.03%
2022/01/13	9.2	26.38	4	26.50	26.25	5.2	9,409	0.06%
2022/01/11	0	0.00	1	26.00	25.80	-1	9,573	-0.01%
2022/01/10	0	0.00	0.3	25.60	25.60	-0.3	9,860	0.00%
2022/01/07	0.5	25.75	0	0.00	25.60	0.5	10,449	0.00%
2022/01/06	6	25.87	0	0.00	25.95	6	10,675	0.06%
2022/01/05	0	0.00	2	26.20	26.05	-2	10,723	-0.02%
2022/01/04	0	0.00	0.2	26.15	26.15	-0.2	10,800	0.00%
2022/01/03	0	0.00	3.5	26.29	26.25	-3.5	10,869	-0.03%
2021/12/30	0	0.00	4	26.20	26.50	-4	10,910	-0.04%
2021/12/29	0	0.00	79	26.50	26.50	-79	10,952	-0.72%
2021/12/27	0.1	26.25	0	0.00	26.30	0.1	11,108	0.00%
2021/12/23	0	0.00	2	26.15	26.35	-2	11,413	-0.02%
2021/12/22	0	0.00	9	26.09	26.05	-9	11,648	-0.08%
2021/12/21	20	26.14	1	26.00	26.15	19	11,852	0.16%
2021/12/20	0	0.00	2	26.23	26.10	-2	11,976	-0.02%
2021/12/17	0.1	26.10	1	26.15	25.90	-0.9	12,013	-0.01%
2021/12/15	0	0.00	1	26.00	26.00	-1	12,133	-0.01%
2021/12/13	6	26.97	7	26.75	26.75	-1	12,441	-0.01%
2021/12/10	1	26.75	1	26.70	26.70	0	12,642	0.00%
2021/12/09	1	26.75	0	0.00	26.75	1	12,751	0.01%
2021/12/08	1	26.90	1	26.80	26.75	0	12,873	0.00%
2021/12/07	3	26.28	0	0.00	26.55	3	12,973	0.02%
2021/12/03	2	26.20	0	0.00	26.25	2	13,062	0.02%
2021/12/02	6	25.95	0	0.00	26.05	6	13,108	0.05%
2021/12/01	4	26.00	11	26.32	26.35	-7	13,121	-0.05%
2021/11/30	1	26.55	0	0.00	26.10	1	13,245	0.01%
2021/11/26	24.9	27.07	10	26.65	26.60	14.9	13,245	0.11%
2021/11/25	2	28.38	15	28.47	28.65	-13	12,778	-0.10%
2021/11/24	0	0.00	9	27.81	27.80	-9	12,486	-0.07%
2021/11/23	13.1	27.99	0	0.00	27.60	13.1	12,343	0.11%
2021/11/22	2	27.68	10	27.70	27.80	-8	12,537	-0.06%
2021/11/19	10	27.50	1	27.50	27.45	9	12,467	0.07%
2021/11/18	4	27.35	1	27.60	27.45	3	12,532	0.02%
2021/11/17	0.2	27.30	1	27.40	27.30	-0.8	12,567	-0.01%
2021/11/16	12	27.61	3	27.42	27.25	9	12,848	0.07%
2021/11/15	12	27.77	10	27.55	27.50	2	13,098	0.02%
2021/11/12	0	0.00	5	27.35	27.60	-5	13,317	-0.04%
2021/11/11	0	0.00	3	27.65	27.20	-3	13,389	-0.02%
2021/11/10	0	0.00	8	27.31	27.35	-8	13,737	-0.06%
2021/11/09	10	27.17	52	27.22	27.30	-42	13,832	-0.30%
2021/11/08	30.1	27.83	28.2	27.66	27.55	2	13,841	0.01%
2021/11/04	22	27.25	19	27.22	27.15	3	14,011	0.02%
2021/11/03	0	0.00	29	27.01	27.10	-29	14,733	-0.20%
2021/11/02	17	26.59	23	26.97	26.60	-6	15,231	-0.04%
2021/11/01	0	0.00	3	26.55	26.60	-3	15,460	-0.02%
2021/10/27	5	25.80	0	0.00	26.10	5	17,493	0.03%
2021/10/26	2	26.00	2	26.05	26.05	0	17,992	0.00%
2021/10/25	0	0.00	1.1	25.85	25.80	-1.1	18,386	-0.01%
2021/10/22	24	25.91	0	0.00	25.70	24	18,743	0.13%
2021/10/21	3.1	26.90	16	27.00	27.00	-12.9	18,986	-0.07%
2021/10/20	0	0.00	26.8	26.61	26.40	-26.8	19,021	-0.14%
2021/10/19	0	0.00	48	25.70	25.75	-48	18,855	-0.25%
2021/10/18	9	25.75	1	26.20	25.75	8	19,076	0.04%
2021/10/15	36	25.05	45	25.31	25.20	-9	19,274	-0.05%
2021/10/14	12	24.20	14	24.31	24.30	-2	19,460	-0.01%
2021/10/13	1	23.50	2	23.30	23.45	-1	21,346	0.00%
2021/10/12	15	23.40	0.3	23.40	23.25	14.8	21,767	0.07%
2021/10/07	2	23.90	0	0.00	23.95	2	22,293	0.01%
2021/10/06	0	0.00	1.1	24.04	23.75	-1.1	22,556	0.00%
2021/10/05	3	23.63	3	23.53	24.15	0	22,758	0.00%
2021/10/04	6	24.14	75	23.81	23.80	-69	22,892	-0.30%
2021/10/01	16	24.37	0	0.00	24.30	16	23,168	0.07%
2021/09/29	9	24.90	0	0.00	24.65	9	23,511	0.04%
2021/09/28	3	25.53	0	0.00	25.55	3	23,680	0.01%
2021/09/27	72	26.40	0	0.00	26.30	72	24,028	0.30%
2021/09/24	23	25.70	1	25.70	25.65	22	25,074	0.09%
2021/09/23	3	25.68	3	25.55	25.55	0	27,043	0.00%
2021/09/22	1	25.65	0	0.00	25.60	1	30,274	0.00%
2021/09/17	7	26.67	20	26.65	26.65	-13	32,330	-0.04%
2021/09/16	4	27.20	6	27.32	27.10	-2	32,777	-0.01%
2021/09/15	6	26.93	17.4	26.94	26.80	-11.4	32,744	-0.03%
2021/09/14	5	26.85	0.2	26.95	26.80	4.8	32,793	0.01%
2021/09/10	1.2	25.98	4	26.44	26.50	-2.8	33,738	-0.01%
2021/09/09	3	25.57	2	25.60	25.60	1	34,126	0.00%
2021/09/08	3	25.80	0	0.00	25.40	3	34,616	0.01%
2021/09/07	0	0.00	20	26.11	26.20	-20	34,957	-0.06%
2021/09/06	0	0.00	5	26.20	26.20	-5	35,586	-0.01%
2021/09/03	0.4	26.65	17	26.83	26.70	-16.6	35,832	-0.05%
2021/09/02	2.4	26.36	8	26.27	26.15	-5.6	36,114	-0.02%
2021/09/01	5.2	26.98	0	0.00	26.90	5.2	36,312	0.01%
2021/08/31	16	26.86	13	26.79	26.85	3	36,420	0.01%
2021/08/30	1	26.35	1	26.50	26.65	0	36,871	0.00%
2021/08/27	3	26.27	17	26.14	26.15	-14	37,098	-0.04%
2021/08/26	8	26.63	10	25.87	25.75	-2	37,413	-0.01%
2021/08/25	0	0.00	1	25.40	25.65	-1	37,728	0.00%
2021/08/24	2	24.90	7	25.22	25.35	-5	38,332	-0.01%
2021/08/23	6	24.74	0	0.00	24.90	6	39,863	0.02%
2021/08/20	6.1	23.59	13	23.73	23.85	-6.9	41,351	-0.02%
2021/08/19	54	24.44	40	24.05	24.05	14	42,339	0.03%
2021/08/18	4.6	24.33	0	0.00	25.35	4.6	42,405	0.01%
2021/08/17	26	25.18	40	24.83	24.70	-14	42,665	-0.03%
2021/08/16	69	25.75	39	25.40	25.40	30	42,830	0.07%
2021/08/13	7	26.91	1	26.85	26.70	6	42,961	0.01%
2021/08/12	0	0.00	3	27.07	27.45	-3	43,555	-0.01%
2021/08/11	52	26.90	47.1	26.70	26.70	4.9	45,170	0.01%
2021/08/10	27	27.41	25	27.34	27.30	2	45,568	0.00%
2021/08/09	77.1	27.14	73	27.76	27.85	4.1	46,208	0.01%
2021/08/06	28	28.56	10.1	29.07	28.60	18	46,370	0.04%
2021/08/05	42	29.41	22	29.34	29.05	20	47,168	0.04%
2021/08/04	18	28.98	122	29.19	29.35	-104	47,913	-0.22%	大賣/鉅額交易
2021/08/03	17.1	28.67	82.5	29.04	29.35	-65.4	49,620	-0.13%
2021/08/02	44	27.66	14	27.61	27.80	30	52,253	0.06%
2021/07/30	27	28.54	68	28.44	28.50	-41	53,479	-0.08%
2021/07/29	8	28.25	4	28.36	28.30	4	56,730	0.01%
2021/07/28	12	27.58	3	28.43	27.65	9	58,738	0.02%
2021/07/27	6	28.17	16	28.53	28.00	-10	60,156	-0.02%
2021/07/26	20	28.29	5	28.04	28.00	15	61,767	0.02%
2021/07/23	2	28.23	25	27.95	28.35	-23	65,081	-0.04%
2021/07/22	58	27.51	41	27.52	27.35	17	68,213	0.02%
2021/07/21	97	28.71	36	28.00	27.55	61	72,396	0.08%
2021/07/20	42.1	28.70	15	28.53	28.50	27.1	73,340	0.04%
2021/07/19	92	29.64	91.5	29.88	29.90	0.5	73,331	0.00%
2021/07/16	64	28.15	43	27.94	28.30	21	73,681	0.03%
2021/07/15	8.5	27.02	13	27.18	27.95	-4.5	73,748	-0.01%
2021/07/14	9	26.56	207	26.37	26.55	-198	74,330	-0.27%	大賣/鉅額交易
2021/07/13	1	27.15	10	27.48	27.05	-9	75,645	-0.01%
2021/07/12	28	27.48	15	27.87	27.50	13	76,841	0.02%
2021/07/09	14	27.24	2	27.20	27.15	12	77,598	0.02%
2021/07/08	40	27.69	56	27.85	27.95	-16	77,736	-0.02%
2021/07/07	8	27.26	22	27.21	27.10	-14	77,722	-0.02%
2021/07/06	8	27.73	9	27.93	27.60	-1	77,871	0.00%
2021/07/05	34	28.36	17	28.41	28.05	17	77,753	0.02%
2021/07/02	19	28.38	14	28.57	28.05	5	77,717	0.01%
2021/07/01	75	28.55	57	28.56	28.00	18	77,301	0.02%
2021/06/30	163.2	29.91	128	29.66	29.30	35.2	76,223	0.05%	大買/大賣/
2021/06/29	212	29.59	199	29.81	29.25	13	74,188	0.02%	大買/大賣/
2021/06/28	86	27.47	122.1	27.62	28.45	-36.1	70,937	-0.05%	大賣/
2021/06/25	40	26.03	46	26.28	25.90	-6	68,893	-0.01%
2021/06/24	0	0.00	7	25.70	25.70	-7	68,455	-0.01%
2021/06/23	7	25.33	14	25.38	25.55	-7	68,401	-0.01%
2021/06/22	52	25.50	53	25.73	25.35	-1	68,261	0.00%
2021/06/21	15	24.36	6.5	24.52	24.90	8.5	67,411	0.01%
2021/06/18	71	25.04	66	24.81	24.75	5	67,109	0.01%
2021/06/17	82	25.23	71	25.38	25.35	11	66,642	0.02%
2021/06/16	66	26.45	52	26.01	25.90	14	66,294	0.02%
2021/06/15	27	26.56	30.3	26.80	26.90	-3.3	65,885	0.00%
2021/06/11	50	26.15	51	26.30	26.30	-1	65,297	0.00%
2021/06/10	17	25.81	41.1	25.96	26.05	-24.1	65,024	-0.04%
2021/06/09	41	25.98	49	25.70	25.60	-8	64,633	-0.01%
2021/06/08	40	26.27	32	26.51	26.30	8	64,368	0.01%
2021/06/07	51	26.66	37.1	26.67	26.30	13.9	64,196	0.02%
2021/06/04	58.1	26.23	73	26.60	26.20	-14.9	63,593	-0.02%
2021/06/03	35	26.77	36	26.68	26.65	-1	63,466	0.00%
2021/06/02	79	26.65	79	26.74	26.70	0	63,063	0.00%
2021/06/01	95	26.21	103	26.50	26.50	-8	62,428	-0.01%	大賣/
2021/05/31	69.1	26.64	107.1	26.64	26.45	-38	61,897	-0.06%	大賣/
2021/05/28	102	25.32	88	25.32	25.25	14	60,356	0.02%	大買/
2021/05/27	56	24.38	104	24.58	23.95	-48	58,911	-0.08%	大賣/
2021/05/26	67	23.76	76	23.93	23.85	-9	57,804	-0.02%
2021/05/25	98	23.72	100	23.78	24.00	-2	57,484	0.00%
2021/05/24	28.1	23.67	42	23.83	23.40	-13.9	57,093	-0.02%
2021/05/21	42	23.42	28	23.43	23.75	14	56,868	0.02%
2021/05/20	96	23.68	62	23.35	23.40	34	56,447	0.06%
2021/05/19	151.2	23.75	162	24.22	24.30	-10.8	55,890	-0.02%	大買/大賣/
2021/05/18	9.1	22.05	10	22.90	22.90	-0.9	54,341	0.00%
2021/05/17	112	20.99	47.5	21.58	20.85	64.5	53,722	0.12%	大買/
2021/05/14	112	23.35	38.3	23.06	23.05	73.8	52,850	0.14%	大買/
2021/05/13	84	23.72	147.4	23.77	23.40	-63.4	51,822	-0.12%	大賣/
2021/05/12	50	26.23	41	26.69	25.85	9	50,457	0.02%
2021/05/11	109.1	29.60	76.7	29.56	28.70	32.4	49,380	0.07%	大買/
2021/05/10	162	31.35	142.5	31.26	31.65	19.5	47,192	0.04%	大買/大賣/
2021/05/07	54	29.36	76	29.75	29.90	-22	43,439	-0.05%
2021/05/06	257	30.11	202	30.07	30.00	55	41,839	0.13%	大買/大賣/
2021/05/05	62.4	28.52	67	28.21	29.00	-4.6	38,132	-0.01%
2021/05/04	41.1	26.99	110.3	26.37	26.40	-69.2	35,804	-0.19%	大賣/
2021/05/03	132	29.94	121.3	29.48	28.75	10.8	34,074	0.03%	大買/大賣/
2021/04/29	147.1	30.43	92.7	30.49	30.50	54.4	32,124	0.17%	大買/
2021/04/28	126.1	29.53	226.5	29.89	30.00	-100.4	28,595	-0.35%	大買/大賣/
2021/04/27	296.1	26.83	116	26.98	27.30	180.1	25,493	0.71%	大買/大賣/鉅額交易
2021/04/26	32	23.84	38	24.17	24.85	-6	21,137	-0.03%
2021/04/23	53	22.75	53	22.78	22.60	0	19,814	0.00%
2021/04/22	95.1	23.61	96	23.96	23.00	-0.9	19,375	0.00%
2021/04/21	63	22.35	43	22.40	22.35	20	16,982	0.12%
2021/04/20	46	22.56	69	22.63	22.65	-23	16,581	-0.14%
2021/04/19	77	22.80	57	22.98	23.45	20	15,927	0.13%
2021/04/16	62	21.39	17	21.79	22.00	45	14,329	0.31%
2021/04/15	50	20.56	15	20.81	20.95	35	12,982	0.27%
2021/04/14	4	20.24	26	19.83	19.90	-22	12,095	-0.18%
2021/04/13	10	20.08	16	20.15	19.90	-6	12,148	-0.05%
2021/04/12	42	19.92	75.7	20.04	20.15	-33.7	11,946	-0.28%
2021/04/09	3	19.47	0	0.00	19.40	3	11,685	0.03%
2021/04/08	14	19.52	94	19.58	19.55	-80	12,051	-0.66%
2021/04/07	1	19.10	13	19.19	19.25	-12	12,772	-0.09%
2021/04/06	3	19.12	12	19.09	19.00	-9	13,260	-0.07%
2021/03/31	1	18.95	0	0.00	19.00	1	14,812	0.01%
2021/03/30	5	19.00	7	19.01	19.05	-2	15,815	-0.01%
2021/03/29	5	19.31	25	19.25	19.25	-20	16,271	-0.12%
2021/03/26	18	18.82	2	19.00	19.00	16	17,056	0.09%
2021/03/25	7	18.86	15	18.62	18.80	-8	18,029	-0.04%
2021/03/24	0	0.00	10	18.50	18.45	-10	18,518	-0.05%
2021/03/22	0	0.00	1	18.20	18.45	-1	18,975	-0.01%
2021/03/19	5	18.22	11	18.35	18.10	-6	19,144	-0.03%
2021/03/18	10	18.60	1	18.55	18.55	9	19,147	0.05%
2021/03/17	1	18.50	0	0.00	18.60	1	19,391	0.01%
2021/03/16	0.7	18.75	0	0.00	18.75	0.7	19,598	0.00%
2021/03/12	20.3	18.75	22.3	18.84	18.80	-2	20,183	-0.01%
2021/03/11	22.3	18.75	22	18.85	18.75	0.2	21,446	0.00%
2021/03/10	20	18.70	26	18.73	18.65	-6	22,252	-0.03%
2021/03/09	0	18.45	6	18.65	18.60	-6	22,365	-0.03%
2021/03/05	24	18.35	20.2	18.25	18.25	3.8	22,457	0.02%
2021/03/04	6	18.35	7	18.68	18.50	-1	22,735	0.00%
2021/03/03	4	18.40	38	18.46	18.60	-34	22,930	-0.15%
2021/03/02	13	18.49	8	18.63	18.40	5	22,956	0.02%
2021/02/26	2	18.45	0	0.00	18.60	2	23,015	0.01%
2021/02/25	20.9	18.60	1	18.60	18.70	19.9	22,997	0.09%
2021/02/24	34	18.47	32	18.47	18.45	2	23,353	0.01%
2021/02/23	1	18.90	81.1	18.75	18.85	-80.1	23,148	-0.35%
2021/02/22	20	18.55	31.4	18.53	18.65	-11.4	22,986	-0.05%
2021/02/19	6.2	18.05	3	18.10	18.20	3.2	22,847	0.01%
2021/02/18	0	0.00	2	18.00	17.85	-2	22,676	-0.01%
2021/02/17	0	0.00	10	17.60	17.60	-10	22,538	-0.04%
2021/02/05	1	17.15	0	0.00	17.15	1	22,403	0.00%
2021/02/04	17	17.20	0	0.00	17.10	17	22,430	0.08%
2021/02/03	28	17.30	28	17.15	17.15	0	22,441	0.00%
2021/02/01	30	16.48	30.1	16.45	16.45	-0.1	22,279	0.00%
2021/01/29	35	16.66	36	16.50	16.45	-1	22,215	0.00%
2021/01/28	5.2	16.80	1	16.75	16.85	4.2	22,131	0.02%
2021/01/27	2	17.20	0	0.00	17.05	2	22,061	0.01%
2021/01/26	11.2	17.20	0	0.00	17.10	11.2	22,147	0.05%
2021/01/25	5.2	17.37	27	17.38	17.40	-21.8	22,184	-0.10%
2021/01/22	10	17.05	12	17.14	17.05	-2	22,198	-0.01%
2021/01/21	1.2	17.16	2	16.90	17.00	-0.8	22,214	0.00%
2021/01/20	33.2	17.22	20	16.93	16.95	13.2	22,299	0.06%
2021/01/19	0	0.00	0.3	17.65	17.85	-0.3	22,061	0.00%
2021/01/18	50	17.04	53	17.11	17.50	-3	22,087	-0.01%
2021/01/15	63	17.66	20	17.56	17.55	43	22,075	0.19%
2021/01/14	15	18.15	10	18.05	18.05	5	22,204	0.02%
2021/01/13	1	18.15	5	18.10	18.10	-4	22,170	-0.02%
2021/01/12	48	18.26	40	18.11	18.10	8	22,041	0.04%
2021/01/08	21	18.65	27	18.69	18.70	-6	21,783	-0.03%
2021/01/07	2	18.85	4	18.95	18.95	-2	21,653	-0.01%
2021/01/06	47	19.16	0	0.00	18.55	47	21,553	0.22%
2021/01/05	20	19.30	26	19.37	19.40	-6	21,228	-0.03%
2021/01/04	16	19.10	22	19.15	19.25	-6	21,309	-0.03%
2020/12/31	89	19.41	1	19.45	19.30	88	21,125	0.42%
2020/12/30	208	19.96	102	20.11	19.90	106	20,758	0.51%	大買/大賣/鉅額交易
2020/12/29	9	19.71	10	19.75	19.55	-1	19,875	-0.01%
2020/12/28	44	19.86	35	19.75	20.15	9	19,354	0.05%
2020/12/25	38	19.43	46	19.32	19.45	-8	18,299	-0.04%
2020/12/24	41	18.84	39	18.85	18.70	2	17,686	0.01%
2020/12/23	28	18.22	4	18.25	18.05	24	16,619	0.14%
2020/12/22	28.3	18.95	13	18.97	18.20	15.3	16,042	0.10%
2020/12/21	91.5	19.05	62.2	19.37	19.00	29.3	15,201	0.19%
2020/12/18	11	18.22	1	18.20	18.35	10	14,124	0.07%
2020/12/17	121	18.48	20	18.20	18.20	101	13,589	0.74%	大買/鉅額交易
2020/12/16	22.3	18.60	20	18.60	18.60	2.3	13,325	0.02%
2020/12/15	8	18.93	10	18.85	18.45	-2	13,241	-0.02%
2020/12/14	12.5	18.87	29	18.97	19.25	-16.6	13,091	-0.13%
2020/12/11	34	19.41	17	19.10	19.10	17	12,989	0.13%
2020/12/10	11.3	19.86	1	19.80	19.50	10.3	12,782	0.08%
2020/12/09	13.3	19.71	10	20.20	20.10	3.3	12,608	0.03%
2020/12/08	12	19.95	10	19.93	19.90	2	12,470	0.02%
2020/12/07	40.3	21.48	20	21.38	20.60	20.3	12,213	0.17%
2020/12/04	10.3	20.62	59.1	20.17	20.80	-48.8	11,300	-0.43%
2020/12/03	3.3	19.18	5	19.40	19.10	-1.7	10,792	-0.02%
2020/12/02	10	19.08	12	19.35	19.00	-2	11,542	-0.02%
2020/12/01	0.2	18.90	4	19.14	19.20	-3.8	11,432	-0.03%
2020/11/30	1.2	19.35	0.2	19.35	19.40	1	11,400	0.01%
2020/11/27	11	18.81	40	19.12	19.20	-29	11,086	-0.26%
2020/11/26	10.1	18.55	37	18.65	18.55	-26.9	10,811	-0.25%
2020/11/25	11.1	18.08	16	18.40	18.35	-4.9	10,735	-0.05%
2020/11/24	10	18.40	10	17.95	17.95	0	10,533	0.00%
2020/11/23	25	18.50	16	18.44	18.40	9	10,431	0.09%
2020/11/19	0	0.00	3	18.00	18.05	-3	10,372	-0.03%
2020/11/18	0	0.00	2	18.00	18.00	-2	10,712	-0.02%
2020/11/17	0	0.00	3	17.85	17.95	-3	11,171	-0.03%
2020/11/16	4	17.80	5	17.88	17.90	-1	11,575	-0.01%
2020/11/12	1	17.55	7	17.77	17.75	-6	11,874	-0.05%
2020/11/11	1	18.00	0	0.00	17.95	1	12,238	0.01%
2020/11/09	3	17.85	0.2	17.85	17.85	2.8	12,349	0.02%
2020/11/05	0	0.00	3	18.03	17.85	-3	12,572	-0.02%
2020/11/04	0	0.00	1	17.95	18.00	-1	12,696	-0.01%
2020/11/03	11.1	18.06	2	18.10	18.00	9.1	13,111	0.07%
2020/11/02	11	17.95	6.1	17.90	18.00	4.9	13,332	0.04%
2020/10/30	0	0.00	45	17.70	17.75	-45	13,922	-0.32%
2020/10/29	1	17.70	21	17.50	17.70	-20	14,230	-0.14%
2020/10/28	46	17.85	11	17.93	17.70	35	14,174	0.25%
2020/10/23	2	17.45	17	17.46	17.45	-15	14,041	-0.11%
2020/10/22	1	16.60	1	17.05	17.05	0	13,969	0.00%
2020/10/21	1	16.95	0	0.00	16.95	1	13,615	0.01%
2020/10/20	3	16.95	0	0.00	17.10	3	13,645	0.02%
2020/10/19	0	0.00	1	17.15	17.05	-1	13,702	-0.01%
2020/10/16	5	17.25	2	17.20	17.05	3	13,889	0.02%
2020/10/15	10	17.40	0	0.00	17.30	10	13,970	0.07%
2020/10/14	0	0.00	5	17.45	17.35	-5	13,961	-0.04%
2020/10/12	0	0.00	3	17.57	17.75	-3	13,889	-0.02%
2020/10/08	2	17.33	2	17.18	17.20	0	13,785	0.00%
2020/10/07	1	17.25	0	0.00	17.20	1	13,743	0.01%
2020/10/06	0	0.00	56	16.95	16.95	-56	13,593	-0.41%
2020/10/05	2	16.40	2	16.50	16.45	0	13,434	0.00%
2020/09/28	2	16.00	4	15.95	16.05	-2	13,501	-0.01%
2020/09/25	0	0.00	30	15.55	15.65	-30	13,561	-0.22%
2020/09/24	0	0.00	80	15.86	15.75	-80	13,515	-0.59%
2020/09/22	2	16.58	1	16.70	16.65	1	13,349	0.01%
2020/09/18	2	16.95	10	16.90	16.75	-8	13,449	-0.06%
2020/09/16	0	0.00	24	16.77	16.80	-24	13,590	-0.18%
2020/09/15	10	16.60	10	16.65	16.75	0	13,779	0.00%
2020/09/14	29	16.60	0	0.00	16.50	29	14,075	0.21%
2020/09/11	0	0.00	7	16.61	16.55	-7	14,092	-0.05%
2020/09/09	33	16.97	1	17.20	17.05	32	14,531	0.22%
2020/09/08	25	17.64	26	17.57	17.40	-1	14,211	-0.01%
2020/09/07	28	17.47	35	17.58	17.65	-7	13,960	-0.05%
2020/09/04	0	0.00	60	16.70	16.80	-60	13,089	-0.46%
2020/09/03	2	16.90	1	16.85	16.75	1	13,129	0.01%
2020/09/02	0	0.00	1	16.75	16.80	-1	13,102	-0.01%
2020/08/31	0	0.00	9	16.70	16.85	-9	13,615	-0.07%
2020/08/28	0	0.00	10	16.70	16.60	-10	13,610	-0.07%
2020/08/27	0	0.00	60	16.45	16.55	-60	13,980	-0.43%
2020/08/24	10	16.78	7	16.91	16.60	3	14,011	0.02%
2020/08/21	0	0.00	14	17.00	16.95	-14	14,566	-0.10%
2020/08/20	0	0.00	42	16.30	16.30	-42	14,945	-0.28%
2020/08/19	0	0.00	43	16.50	16.50	-43	14,873	-0.29%
2020/08/18	0	0.00	351	16.60	16.60	-351	14,665	-2.39%	大賣/鉅額交易
2020/08/17	5	16.50	34	16.43	16.50	-29	14,557	-0.20%
2020/08/14	0	0.00	14	15.95	15.95	-14	14,156	-0.10%
2020/08/12	2	15.65	1	15.70	15.70	1	14,016	0.01%
2020/08/11	10	15.70	4	15.65	15.65	6	13,927	0.04%
2020/08/10	60	15.93	9	15.98	15.95	51	13,816	0.37%
2020/08/07	31	16.00	44	15.99	15.95	-13	13,734	-0.09%
2020/08/06	52	15.65	22	15.56	15.70	30	13,296	0.23%
2020/08/05	114	15.55	27	15.60	15.50	87	12,983	0.67%	大買/
2020/08/04	41	14.80	12	14.68	14.90	29	12,401	0.23%
2020/08/03	5	14.40	3	14.45	14.30	2	12,041	0.02%
2020/07/31	0	0.00	38	14.29	14.30	-38	12,029	-0.32%
2020/07/30	0	0.00	3	14.10	14.05	-3	11,976	-0.03%
2020/07/29	9	13.90	0.3	13.90	13.90	8.7	12,023	0.07%
2020/07/28	1	14.05	3	14.07	13.90	-2	12,004	-0.02%
2020/07/27	1	14.00	3	14.15	13.95	-2	12,088	-0.02%
2020/07/24	2	14.30	2	14.25	14.25	0	12,044	0.00%
2020/07/23	4	14.40	0	0.00	14.40	4	12,022	0.03%
2020/07/22	0	0.00	2	14.45	14.50	-2	11,998	-0.02%
2020/07/21	5	14.50	1	14.35	14.25	4	11,815	0.03%
2020/07/16	0	0.00	11	14.57	14.40	-11	11,870	-0.09%
2020/07/15	1	14.60	50	14.49	14.50	-49	11,895	-0.41%
2020/07/14	0	0.00	6	14.30	14.25	-6	11,934	-0.05%
2020/07/10	2	14.15	0	0.00	14.10	2	12,108	0.02%
2020/07/09	0	0.00	1	14.50	14.35	-1	12,248	-0.01%
2020/07/07	0	0.00	11	14.49	14.40	-11	12,603	-0.09%
2020/07/06	0	0.00	3	14.43	14.50	-3	12,694	-0.02%
2020/07/03	10	14.35	2	14.30	14.30	8	12,838	0.06%
2020/07/02	24	14.45	0	0.00	14.50	24	12,877	0.19%
2020/07/01	8	14.46	2	14.50	14.55	6	12,962	0.05%
2020/06/30	1	14.25	1	14.30	14.55	0	12,976	0.00%
2020/06/24	0	0.00	1	14.20	14.30	-1	12,843	-0.01%
2020/06/23	104	14.13	0	0.00	14.20	104	12,754	0.82%	大買/鉅額交易
2020/06/22	2	14.58	100	14.55	14.70	-98	12,602	-0.78%
2020/06/18	5	14.86	2	14.75	14.75	3	12,131	0.02%
2020/06/17	2	14.73	19	15.01	14.90	-17	12,086	-0.14%
2020/06/16	0	0.00	22.8	14.19	14.35	-22.8	11,734	-0.19%
2020/06/12	3	13.70	2	13.70	13.85	1	12,200	0.01%
2020/06/11	13	14.10	1	14.25	14.00	12	12,289	0.10%
2020/06/10	0	0.00	1	14.35	14.40	-1	12,393	-0.01%
2020/06/09	61	14.53	0	0.00	14.60	61	12,736	0.48%
2020/06/08	0	0.00	26.2	14.89	14.65	-26.2	13,098	-0.20%
2020/06/05	0	0.00	2	14.28	14.25	-2	12,776	-0.02%
2020/06/03	46	14.32	22	14.17	14.20	24	13,028	0.18%
2020/06/02	6	13.82	1	13.90	13.70	5	12,640	0.04%
2020/06/01	2	13.95	10	14.00	14.05	-8	12,485	-0.06%
2020/05/29	28	14.07	0	0.00	13.90	28	12,448	0.22%
2020/05/28	22	14.75	14	14.72	14.40	8	12,259	0.07%
2020/05/27	29	13.84	54	14.02	14.40	-25	11,470	-0.22%
2020/05/26	5	13.15	26	13.11	13.10	-21	10,693	-0.20%
2020/05/22	0	0.00	3	12.68	12.50	-3	10,372	-0.03%
2020/05/21	0	0.00	10	12.60	12.60	-10	10,329	-0.10%
2020/05/18	0	0.00	5	12.50	12.45	-5	10,232	-0.05%
2020/05/14	2	12.63	0	0.00	12.55	2	10,216	0.02%
2020/05/13	1	12.75	1	12.90	12.85	0	10,152	0.00%
2020/05/11	7	13.03	31	13.10	13.05	-24	10,149	-0.24%
2020/05/08	0	0.00	1	12.65	12.65	-1	10,006	-0.01%
2020/05/05	2	12.70	20	12.88	12.90	-18	10,052	-0.18%
2020/05/04	1	12.85	0	0.00	12.75	1	9,964	0.01%
2020/04/30	0	0.00	35	13.28	13.15	-35	9,918	-0.35%
2020/04/28	2	12.70	0	0.00	12.70	2	9,900	0.02%
2020/04/27	3	12.83	0	0.00	12.85	3	10,095	0.03%
2020/04/24	2	12.80	0	0.00	12.75	2	10,033	0.02%
2020/04/23	1	12.95	0	0.00	12.75	1	10,008	0.01%
2020/04/21	2	12.95	2	12.75	12.80	0	9,927	0.00%
2020/04/20	0	0.00	4	13.10	12.90	-4	9,783	-0.04%
2020/04/17	33	13.09	5	13.12	12.95	28	9,685	0.29%
2020/04/16	1	13.00	10	12.95	12.95	-9	9,502	-0.09%
2020/04/15	1	13.25	16	13.17	13.15	-15	9,453	-0.16%
2020/04/14	5	13.00	5	13.20	13.10	0	9,345	0.00%
2020/04/13	3	13.07	19	12.57	13.10	-16	9,262	-0.17%
2020/04/10	0	0.00	45.6	12.15	12.15	-45.6	8,888	-0.51%
2020/04/09	0	0.00	2	11.98	11.90	-2	8,959	-0.02%
2020/04/08	0	0.00	16	11.73	11.85	-16	8,916	-0.18%
2020/04/07	10	11.40	0	0.00	11.30	10	8,790	0.11%
2020/04/06	1	10.80	0	0.00	11.15	1	8,822	0.01%
2020/03/30	1	11.05	0	0.00	11.15	1	9,162	0.01%
2020/03/27	0	0.00	30	11.55	11.35	-30	9,912	-0.30%
2020/03/26	2	11.60	0	0.00	11.40	2	10,780	0.02%
2020/03/25	10	11.70	1	11.80	11.65	9	11,523	0.08%
2020/03/24	1	11.45	2	11.20	11.20	-1	11,613	-0.01%
2020/03/23	1	11.10	0	0.00	11.20	1	11,589	0.01%
2020/03/20	0	0.00	1	11.90	11.65	-1	11,685	-0.01%
2020/03/19	5	11.18	25	11.00	10.95	-20	11,576	-0.17%
2020/03/18	22	11.70	4	11.68	11.60	18	11,468	0.16%
2020/03/17	10	10.94	11	10.95	10.90	-1	11,533	-0.01%
2020/03/16	1	10.90	0	0.00	10.90	1	11,334	0.01%
2020/03/13	7	11.11	0	0.00	11.20	7	11,155	0.06%
2020/03/12	17	12.20	7	12.30	12.10	10	10,893	0.09%
2020/03/11	11	13.28	0	0.00	13.10	11	10,479	0.10%
2020/03/10	10	13.50	0	0.00	13.50	10	10,415	0.10%
2020/03/09	13	13.66	1	13.85	13.60	12	10,287	0.12%
2020/03/06	1	14.15	0	0.00	14.20	1	10,065	0.01%
2020/03/05	0	0.00	3	14.25	14.20	-3	10,033	-0.03%
2020/03/04	0	0.00	26	14.30	14.10	-26	10,011	-0.26%
2020/03/03	2	14.30	0	0.00	14.30	2	9,901	0.02%
2020/03/02	0	0.00	14	13.79	14.05	-14	9,851	-0.14%
2020/02/27	7	14.02	29	14.05	13.95	-22	9,722	-0.23%
2020/02/26	2	14.00	0	0.00	14.20	2	9,612	0.02%
2020/02/25	0	0.00	40	13.95	14.00	-40	9,608	-0.42%
2020/02/24	10	13.95	6	13.95	14.05	4	9,587	0.04%
2020/02/17	20	14.00	0	0.00	14.05	20	9,579	0.21%
2020/02/12	7	14.25	12	14.34	14.25	-5	9,595	-0.05%
2020/02/10	20	14.07	0	0.00	14.05	20	9,690	0.21%
2020/02/07	2	14.43	0	0.00	14.35	2	9,657	0.02%
2020/02/06	1	14.65	4	14.69	14.65	-3	9,674	-0.03%
2020/02/05	6	14.50	1	14.55	14.55	5	9,920	0.05%
2020/02/04	7	14.57	0	0.00	14.55	7	9,915	0.07%
2020/02/03	8	14.33	14.5	14.24	14.50	-6.5	9,958	-0.07%
2020/01/31	8	14.76	14	14.80	14.80	-6	9,846	-0.06%
2020/01/30	0	0.00	53	14.61	14.55	-53	9,785	-0.54%
2020/01/20	0	0.00	3	15.10	15.15	-3	9,521	-0.03%
2020/01/17	4	15.10	0	0.00	15.10	4	9,550	0.04%
2020/01/14	5	15.10	0	0.00	15.15	5	9,706	0.05%
2020/01/10	100	15.05	1	15.15	15.00	99	9,995	0.99%
2020/01/09	10	15.00	18	15.01	15.00	-8	10,085	-0.08%
2020/01/08	4	14.95	20	14.90	14.95	-16	10,204	-0.16%
2020/01/07	12	15.16	143	15.10	15.00	-131	10,211	-1.28%	大賣/鉅額交易
2020/01/06	2	15.15	9	15.22	15.15	-7	10,272	-0.07%
2020/01/03	3	15.25	0	0.00	15.30	3	10,267	0.03%
2020/01/02	9	15.46	3	15.50	15.50	6	10,146	0.06%
2019/12/31	10	15.55	0	0.00	15.40	10	10,094	0.10%
2019/12/30	13	15.62	0	0.00	15.50	13	10,044	0.13%
2019/12/27	5	15.55	0	0.00	15.75	5	9,959	0.05%
2019/12/26	0	0.00	9	15.77	15.65	-9	9,852	-0.09%
2019/12/25	23	15.92	23	16.22	15.80	0	9,906	0.00%
2019/12/24	5.1	16.09	7	16.07	16.20	-1.9	9,635	-0.02%
2019/12/23	14	15.91	60.5	15.98	16.05	-46.5	8,913	-0.52%
2019/12/20	11	15.65	56	15.71	15.95	-45	8,036	-0.56%
2019/12/19	0	0.00	12	15.29	15.30	-12	7,360	-0.16%
2019/12/18	0	0.00	3	15.17	15.20	-3	7,237	-0.04%
2019/12/17	20	15.18	4	15.13	15.10	16	7,424	0.22%
2019/12/16	103	15.15	70	15.19	15.15	33	7,282	0.45%	大買/
2019/12/13	11	15.00	10	15.00	15.05	1	7,180	0.01%
2019/12/12	17	14.98	4.7	14.93	14.90	12.3	7,008	0.18%
2019/12/11	10	14.75	12	14.71	14.75	-2	6,756	-0.03%
2019/12/10	7	14.79	1	14.80	14.70	6	6,975	0.09%
2019/12/09	4	14.78	34	14.75	14.80	-30	7,191	-0.42%
2019/12/05	10	14.55	2	14.50	14.55	8	7,395	0.11%
2019/12/04	0	0.00	10	14.10	14.30	-10	7,357	-0.14%
2019/12/03	1	14.20	0	0.00	14.20	1	7,391	0.01%
2019/12/02	10	14.00	3	14.00	14.00	7	7,455	0.09%
2019/11/28	0	0.00	2	14.30	14.30	-2	7,817	-0.03%
2019/11/27	1	14.15	2	14.25	14.30	-1	7,961	-0.01%
2019/11/26	4	14.16	0	0.00	14.00	4	7,934	0.05%
2019/11/22	0	0.00	35	13.98	14.15	-35	8,003	-0.44%
2019/11/21	2	13.95	0	0.00	13.95	2	8,002	0.02%
2019/11/20	20	14.00	2	14.00	14.05	18	8,095	0.22%
2019/11/19	12	14.10	0	0.00	14.00	12	8,180	0.15%
2019/11/18	1	14.00	0	0.00	14.10	1	8,185	0.01%
2019/11/15	2	13.95	0	0.00	13.90	2	8,207	0.02%
2019/11/14	11	13.90	0	0.00	13.85	11	8,270	0.13%
2019/11/13	22	14.00	0	0.00	14.05	22	8,280	0.27%
2019/11/12	1	13.95	0	0.00	13.95	1	8,459	0.01%
2019/11/11	3	14.05	0	0.00	14.05	3	8,486	0.04%
2019/11/08	1	14.30	0	0.00	14.25	1	8,497	0.01%
2019/11/07	4	14.23	10	14.25	14.20	-6	8,531	-0.07%
2019/11/06	1	14.40	12	14.36	14.35	-11	8,491	-0.13%
2019/11/04	11	14.53	10	14.60	14.60	1	8,580	0.01%
2019/11/01	3	14.85	0	0.00	14.85	3	8,462	0.04%
2019/10/31	1	14.90	0	0.00	14.90	1	8,596	0.01%
2019/10/29	2	14.95	5	15.10	15.00	-3	8,855	-0.03%
2019/10/28	5	14.95	0	0.00	15.00	5	9,757	0.05%
2019/10/25	0	0.00	1	15.10	15.05	-1	10,337	-0.01%
2019/10/23	1	14.95	4	15.09	15.05	-3	11,152	-0.03%
2019/10/22	2	15.20	0	0.00	15.25	2	11,235	0.02%
2019/10/21	0	0.00	13	15.25	15.30	-13	11,294	-0.12%
2019/10/18	0	0.00	9	14.97	15.00	-9	11,317	-0.08%
2019/10/17	10	15.10	21	15.00	15.00	-11	11,281	-0.10%
2019/10/16	122	15.00	0	0.00	14.85	122	11,242	1.09%	大買/鉅額交易
2019/10/15	1	14.90	11	14.81	14.85	-10	11,155	-0.09%
2019/10/14	0	0.00	8	14.64	14.85	-8	11,168	-0.07%
2019/10/09	4	14.35	5.5	14.43	14.30	-1.5	11,002	-0.01%
2019/10/08	0	0.00	30	14.45	14.45	-30	11,306	-0.27%
2019/10/07	2	14.45	0	0.00	14.50	2	11,519	0.02%
2019/10/04	1	14.40	1	14.45	14.50	0	11,491	0.00%
2019/10/03	3	14.60	0	0.00	14.55	3	11,457	0.03%
2019/09/27	2	14.53	0	0.00	14.50	2	11,316	0.02%
2019/09/26	2	14.85	2	14.85	14.75	0	11,305	0.00%
2019/09/25	1	14.60	1	14.55	14.60	0	11,208	0.00%
2019/09/24	0	0.00	1	15.00	14.80	-1	11,194	-0.01%
2019/09/20	10	14.75	20	14.89	15.00	-10	11,133	-0.09%
2019/09/19	7	14.70	0	0.00	14.60	7	10,893	0.06%
2019/09/18	10	14.80	0	0.00	14.75	10	10,874	0.09%
2019/09/17	1	14.90	6	14.88	14.85	-5	10,876	-0.05%
2019/09/16	4	14.74	16	14.71	14.70	-12	11,002	-0.11%
2019/09/12	30	14.97	6	15.00	15.00	24	10,983	0.22%
2019/09/11	3	14.78	0	0.00	14.80	3	10,913	0.03%
2019/09/10	11	14.59	16	14.60	14.55	-5	11,441	-0.04%
2019/09/09	9	14.31	6	14.36	14.45	3	11,672	0.03%
2019/09/06	2	14.30	7	14.21	14.25	-5	11,657	-0.04%
2019/09/05	4	14.10	6	14.28	14.10	-2	11,682	-0.02%
2019/09/04	0	0.00	25	14.05	14.10	-25	11,783	-0.21%
2019/09/03	6	14.20	0	0.00	14.15	6	11,870	0.05%
2019/09/02	10	14.00	0	0.00	14.10	10	11,793	0.08%
2019/08/30	12	13.74	0	0.00	13.80	12	11,736	0.10%
2019/08/29	20	13.55	5.2	13.50	13.55	14.8	11,747	0.13%
2019/08/27	1	13.70	0	0.00	13.50	1	12,142	0.01%
2019/08/26	1	13.65	20	13.70	13.60	-19	12,221	-0.16%
2019/08/23	4	13.75	1	13.90	13.85	3	12,218	0.02%
2019/08/22	3	13.65	0	0.00	13.60	3	12,195	0.02%
2019/08/21	20	13.50	2.5	13.53	13.60	17.5	12,158	0.14%
2019/08/19	11	13.55	0	0.00	13.60	11	12,234	0.09%
2019/08/15	5.2	13.21	0	0.00	13.30	5.2	12,211	0.04%
2019/08/14	1	13.70	69	13.70	13.65	-68	12,093	-0.56%
2019/08/13	18	13.78	0	0.00	13.75	18	12,249	0.15%
2019/08/12	5	13.91	5	13.90	13.90	0	12,246	0.00%
2019/08/08	1	13.95	0	0.00	14.00	1	12,250	0.01%
2019/08/07	0	0.00	5	13.90	13.90	-5	12,255	-0.04%
2019/08/06	2	13.90	1	13.75	13.90	1	12,355	0.01%
2019/08/05	5	14.25	48	14.25	14.05	-43	12,346	-0.35%
2019/08/02	5	14.40	38	14.40	14.45	-33	12,419	-0.27%
2019/08/01	10	14.90	4	14.90	14.75	6	12,656	0.05%
2019/07/31	11	15.02	5	14.93	15.05	6	12,802	0.05%
2019/07/30	47	15.22	11	15.20	15.05	36	12,700	0.28%
2019/07/29	182	14.89	23	14.78	14.90	159	11,910	1.33%	大買/鉅額交易
2019/07/26	39	14.48	12	14.31	14.75	27	11,376	0.24%
2019/07/25	3	13.80	57	13.81	13.85	-54	10,770	-0.50%
2019/07/24	1	13.85	23	13.94	13.85	-22	10,721	-0.21%
2019/07/23	1	14.05	5	14.05	14.05	-4	10,785	-0.04%
2019/07/22	1	14.20	7	14.14	14.10	-6	10,721	-0.06%
2019/07/19	5	14.30	0	0.00	14.30	5	10,574	0.05%
2019/07/18	2	14.33	1	14.30	14.30	1	10,527	0.01%
2019/07/17	0	0.00	12	14.35	14.35	-12	10,552	-0.11%
2019/07/16	1	14.45	30	14.45	14.45	-29	10,813	-0.27%
2019/07/12	4	14.36	4	14.40	14.45	0	10,935	0.00%
2019/07/11	2	14.63	2	14.60	14.60	0	10,777	0.00%
2019/07/09	5	14.80	0	0.00	14.75	5	10,759	0.05%
2019/07/08	3	14.85	5	14.85	14.80	-2	11,100	-0.02%
2019/07/05	0	0.00	1	14.85	14.85	-1	11,228	-0.01%
2019/07/04	2	14.90	2	14.85	14.85	0	11,287	0.00%
2019/07/01	0	0.00	1	14.90	14.90	-1	11,775	-0.01%
2019/06/27	1	14.85	0	0.00	14.80	1	11,827	0.01%
2019/06/25	1	14.80	1	14.70	14.70	0	11,953	0.00%
2019/06/24	1	14.80	2	14.80	14.80	-1	12,187	-0.01%
2019/06/21	3	15.03	1	14.85	14.80	2	12,408	0.02%
2019/06/20	23	15.12	0	0.00	15.05	23	12,382	0.19%
2019/06/19	5	15.09	2	15.10	15.10	3	12,496	0.02%
2019/06/18	14	14.93	2	14.85	14.85	12	12,437	0.10%
2019/06/17	4	16.00	100	15.95	16.00	-96	11,849	-0.81%
2019/06/14	1	15.95	0	0.00	15.90	1	11,522	0.01%
2019/06/13	10	16.05	10	16.10	16.00	0	11,484	0.00%
2019/06/12	1	16.00	0	0.00	16.10	1	12,295	0.01%
2019/06/11	1	15.95	2	15.95	15.95	-1	12,319	-0.01%
2019/06/10	0	0.00	5	16.15	16.05	-5	12,377	-0.04%
2019/06/06	12	16.13	1	16.20	16.15	11	12,542	0.09%
2019/06/05	10	16.20	0	0.00	16.20	10	12,854	0.08%
2019/06/04	0	0.00	2	16.25	16.15	-2	13,439	-0.01%
2019/06/03	4	16.14	15	15.90	16.15	-11	13,938	-0.08%
2019/05/31	2	15.70	1	15.75	15.75	1	13,986	0.01%
2019/05/29	3	15.37	0	0.00	15.30	3	14,706	0.02%
2019/05/28	0	0.00	1	15.60	15.50	-1	15,440	-0.01%
2019/05/27	0	0.00	5	15.70	15.50	-5	16,086	-0.03%
2019/05/24	2	15.60	0	0.00	15.60	2	16,655	0.01%
2019/05/23	0	0.00	6	15.65	15.65	-6	17,005	-0.04%
2019/05/22	0	0.00	10	15.80	15.75	-10	17,687	-0.06%
2019/05/21	0	0.00	21	15.65	15.65	-21	17,763	-0.12%
2019/05/20	0	0.00	11	15.77	15.70	-11	17,733	-0.06%
2019/05/17	1	15.15	5	15.10	15.10	-4	17,622	-0.02%
2019/05/16	3	15.08	1	15.05	15.00	2	17,809	0.01%
2019/05/14	7	14.95	16	14.99	15.20	-9	18,357	-0.05%
2019/05/13	2	15.20	85	15.26	15.10	-83	18,284	-0.45%
2019/05/10	15	15.79	4	15.58	15.60	11	18,280	0.06%
2019/05/09	17	16.05	30	16.13	16.00	-13	18,129	-0.07%
2019/05/08	21	16.61	1	16.55	16.55	20	17,802	0.11%
2019/05/07	3	17.05	1	17.05	17.05	2	17,657	0.01%
2019/05/06	12	17.10	1	17.00	17.00	11	17,685	0.06%
2019/05/03	11	17.30	1	17.30	17.35	10	17,540	0.06%
2019/05/02	3	17.25	22	17.16	17.20	-19	17,491	-0.11%
2019/04/30	5	17.30	0	0.00	17.30	5	17,383	0.03%
2019/04/29	30	17.50	10	17.50	17.35	20	17,374	0.12%
2019/04/26	13	17.66	82	17.61	17.65	-69	17,293	-0.40%
2019/04/25	1	17.80	0	0.00	17.75	1	17,233	0.01%
2019/04/24	0	0.00	4	17.88	17.90	-4	17,288	-0.02%
2019/04/23	0	0.00	9	18.06	18.00	-9	17,272	-0.05%
2019/04/22	26	18.12	32	18.08	18.10	-6	17,206	-0.03%
2019/04/19	2	17.73	0	0.00	17.80	2	16,955	0.01%
2019/04/18	3	17.95	0	0.00	17.65	3	17,173	0.02%
2019/04/17	6	17.93	0	0.00	17.95	6	17,220	0.03%
2019/04/16	9	17.80	8	17.80	17.85	1	17,062	0.01%
2019/04/15	111	17.99	0	0.00	17.90	111	17,050	0.65%	大買/鉅額交易
2019/04/12	20	17.95	10	18.05	17.95	10	17,111	0.06%
2019/04/11	1	17.70	2	17.75	17.65	-1	16,805	-0.01%
2019/04/10	3	17.67	0	0.00	17.75	3	16,700	0.02%
2019/04/09	6	17.75	0	0.00	17.75	6	16,666	0.04%
2019/04/08	10	17.65	0	0.00	17.65	10	16,543	0.06%
2019/04/03	10	17.65	0	0.00	17.65	10	16,385	0.06%
2019/04/02	4	17.79	1	17.80	17.75	3	16,298	0.02%
2019/04/01	5	17.71	10	17.70	17.70	-5	16,282	-0.03%
2019/03/29	10	17.70	5	17.70	17.65	5	16,249	0.03%
2019/03/28	20	17.60	0	0.00	17.60	20	16,321	0.12%
2019/03/27	15	17.68	0	0.00	17.75	15	16,269	0.09%
2019/03/26	27	17.79	161	17.75	17.75	-134	16,036	-0.84%	大賣/鉅額交易
2019/03/25	5	17.90	0	0.00	17.95	5	15,851	0.03%
2019/03/22	7	18.18	30	18.23	18.10	-23	15,742	-0.15%
2019/03/21	2	18.10	43	18.12	18.10	-41	15,655	-0.26%
2019/03/20	5	18.09	0	0.00	18.10	5	15,747	0.03%
2019/03/19	5	18.18	0	0.00	18.15	5	15,660	0.03%
2019/03/18	84	18.31	20	18.26	18.25	64	15,642	0.41%
2019/03/15	18	18.31	84	18.35	18.30	-66	15,620	-0.42%
2019/03/14	3	17.95	10	18.00	18.00	-7	14,800	-0.05%
2019/03/13	5	18.00	76	17.99	17.95	-71	14,909	-0.48%
2019/03/12	31	18.08	6	18.09	18.05	25	14,898	0.17%
2019/03/11	22	18.19	0	0.00	18.10	22	14,880	0.15%
2019/03/08	27	18.21	21	18.17	18.25	6	14,944	0.04%
2019/03/07	37	17.89	24	18.00	18.15	13	15,235	0.09%
2019/03/06	48	18.07	0	0.00	18.00	48	14,885	0.32%
2019/03/05	12	18.12	8	18.10	18.10	4	14,679	0.03%
2019/03/04	269	18.31	17	18.38	18.20	252	14,464	1.74%	大買/鉅額交易
2019/02/27	56	18.14	10	18.15	18.15	46	13,946	0.33%
2019/02/26	16	18.25	79.5	18.38	18.50	-63.5	13,195	-0.48%
2019/02/25	275	18.14	331	18.05	18.00	-56	12,559	-0.45%	大買/大賣/
2019/02/22	176	18.24	7	18.35	18.40	169	11,999	1.41%	大買/鉅額交易
2019/02/21	21	18.30	248	18.20	18.45	-227	11,648	-1.95%	大賣/鉅額交易
2019/02/20	6	17.60	6	17.80	17.60	0	10,997	0.00%
2019/02/18	170	17.65	25	17.67	17.65	145	11,065	1.31%	大買/鉅額交易
2019/02/15	19	17.56	7	17.46	17.45	12	11,038	0.11%
2019/02/14	5	17.91	180	17.85	17.90	-175	10,919	-1.60%	大賣/鉅額交易
2019/02/13	13	18.07	32	17.94	18.15	-19	10,836	-0.18%
2019/02/12	0	0.00	18	17.51	17.55	-18	10,399	-0.17%
2019/02/11	14	17.39	0	0.00	17.35	14	10,548	0.13%
2019/01/30	2	17.35	47	17.50	17.50	-45	10,637	-0.42%
2019/01/29	7	17.27	0.8	17.40	17.35	6.2	10,984	0.06%
2019/01/28	5	17.50	3	17.60	17.45	2	11,512	0.02%
2019/01/25	0	0.00	12	17.48	17.50	-12	11,858	-0.10%
2019/01/23	0	0.00	1	17.15	17.25	-1	12,168	-0.01%
2019/01/22	7	17.20	0	0.00	17.15	7	12,236	0.06%
2019/01/21	8	17.28	4	17.46	17.30	4	12,345	0.03%
2019/01/18	17	17.29	25	17.38	17.30	-8	12,473	-0.06%
2019/01/17	3	17.25	0	0.00	17.10	3	12,666	0.02%
2019/01/16	0	0.00	3	17.40	17.30	-3	12,803	-0.02%
2019/01/11	8	17.08	15	17.18	17.15	-7	13,230	-0.05%
2019/01/10	51	17.27	40	17.31	17.15	11	13,434	0.08%
2019/01/09	1	17.15	15	17.03	17.10	-14	13,346	-0.10%
2019/01/08	0	0.00	1	16.70	16.65	-1	13,340	-0.01%
2019/01/03	6	16.65	24	16.65	16.60	-18	14,134	-0.13%
2019/01/02	0	0.00	1	16.75	16.70	-1	14,341	-0.01%
2018/12/28	9	16.74	3	16.65	16.75	6	14,554	0.04%
2018/12/27	0	0.00	18	16.81	16.70	-18	14,999	-0.12%
2018/12/26	29	16.72	0	0.00	16.60	29	15,000	0.19%
2018/12/25	2	16.80	0	0.00	16.80	2	15,007	0.01%
2018/12/24	12	16.95	5	17.05	17.10	7	15,105	0.05%
2018/12/22	5	16.91	12	16.93	16.85	-7	15,176	-0.05%
2018/12/21	1	16.55	20	16.70	16.55	-19	15,277	-0.12%
2018/12/20	15	16.68	0	0.00	16.70	15	15,160	0.10%
2018/12/19	19	16.95	0	0.00	16.90	19	15,177	0.13%
2018/12/18	65	16.89	0	0.00	17.00	65	15,244	0.43%
2018/12/17	1	16.95	0	0.00	16.95	1	15,510	0.01%
2018/12/14	14	17.00	15	17.00	17.10	-1	15,472	-0.01%
2018/12/13	143	17.32	0	0.00	17.15	143	15,452	0.93%	大買/鉅額交易
2018/12/12	5	17.30	0	0.00	17.45	5	15,279	0.03%
2018/12/11	14	17.09	0	0.00	16.90	14	15,251	0.09%
2018/12/10	4	17.14	0	0.00	17.10	4	15,274	0.03%
2018/12/07	31	17.62	24	17.73	17.75	7	15,225	0.05%
2018/12/06	27	17.48	3	17.62	17.40	24	15,221	0.16%
2018/12/05	50	18.30	6	18.33	18.30	44	15,111	0.29%
2018/12/04	45	18.85	6	18.89	18.75	39	15,489	0.25%
2018/12/03	35	19.15	86	19.27	19.10	-51	15,544	-0.33%
2018/11/30	28	18.37	100	18.52	18.45	-72	15,356	-0.47%
2018/11/29	74	17.36	9	17.30	17.65	65	14,493	0.45%
2018/11/28	0	0.00	9	17.19	17.15	-9	14,343	-0.06%
2018/11/27	24	16.80	5	16.90	16.90	19	14,405	0.13%
2018/11/26	3	16.95	2	16.95	16.95	1	14,396	0.01%
2018/11/23	1	16.95	3	16.80	16.80	-2	14,484	-0.01%
2018/11/22	8	17.04	2	17.25	16.90	6	14,587	0.04%
2018/11/21	3	17.10	3	16.95	17.25	0	15,037	0.00%
2018/11/20	6	17.23	2	17.25	17.15	4	15,780	0.03%
2018/11/19	3	17.47	27	17.50	17.50	-24	15,898	-0.15%
2018/11/16	6	17.35	11	17.27	17.30	-5	16,046	-0.03%
2018/11/15	24	17.08	5.7	17.01	17.00	18.3	15,999	0.11%
2018/11/14	5	17.20	4	17.23	17.10	1	16,062	0.01%
2018/11/13	0	0.00	21	16.75	17.20	-21	16,158	-0.13%
2018/11/12	11	17.07	0	0.00	17.00	11	16,555	0.07%
2018/11/09	2	17.00	3	16.97	17.00	-1	17,189	-0.01%
2018/11/08	23	17.14	3	17.15	16.90	20	17,350	0.12%
2018/11/07	2	16.95	6	16.90	17.20	-4	17,360	-0.02%
2018/11/06	7	16.91	7	16.71	16.65	0	17,662	0.00%
2018/11/05	34	17.11	25	16.84	17.35	9	17,653	0.05%
2018/11/02	30	16.21	35	15.96	16.25	-5	17,438	-0.03%
2018/11/01	9	15.52	3	15.77	15.45	6	17,374	0.03%
2018/10/31	61	15.00	18	15.23	15.35	43	17,523	0.25%
2018/10/29	35	14.71	0	0.00	14.55	35	18,030	0.19%
2018/10/26	3	14.65	60	14.60	14.65	-57	18,133	-0.31%
2018/10/25	0	0.00	21	14.50	14.40	-21	18,171	-0.12%
2018/10/24	30	15.57	10	15.85	15.50	20	18,444	0.11%
2018/10/23	17	15.96	25	16.03	15.75	-8	18,598	-0.04%
2018/10/22	15	16.10	14	16.05	16.35	1	18,551	0.01%
2018/10/19	14	15.85	6	15.66	16.05	8	18,805	0.04%
2018/10/18	0.1	16.05	0	0.00	16.00	0.1	19,311	0.00%
2018/10/17	0	0.00	26	16.70	16.30	-26	19,477	-0.13%
2018/10/16	6	16.42	0	0.00	16.35	6	19,606	0.03%
2018/10/15	3	16.00	5	16.60	16.10	-2	19,659	-0.01%
2018/10/12	78	16.33	6	16.43	16.60	72	19,483	0.37%
2018/10/11	15	16.93	120	16.93	16.85	-105	19,088	-0.55%	大賣/鉅額交易
2018/10/09	39	18.81	0	0.00	18.70	39	18,941	0.21%
2018/10/08	4	18.85	0	0.00	18.95	4	18,896	0.02%
2018/10/05	14	19.45	1	19.80	19.20	13	19,069	0.07%
2018/10/04	7	20.43	0	0.00	20.50	7	18,691	0.04%
2018/10/03	7	20.65	8	20.68	20.60	-1	18,733	-0.01%
2018/10/02	10	20.45	23	20.42	20.50	-13	18,965	-0.07%
2018/10/01	21	20.89	25	20.78	20.70	-4	19,197	-0.02%
2018/09/28	5	20.50	0	0.00	20.55	5	19,226	0.03%
2018/09/27	1	20.25	5.1	20.45	20.25	-4.1	19,164	-0.02%
2018/09/26	15	20.38	5	20.35	20.50	10	19,232	0.05%
2018/09/25	10	20.20	0	0.00	20.20	10	19,559	0.05%
2018/09/21	3	20.50	35	20.36	20.45	-32	19,988	-0.16%
2018/09/20	3	19.65	0	0.00	19.75	3	19,947	0.02%
2018/09/19	2	19.70	19	19.83	19.80	-17	20,019	-0.08%
2018/09/18	4	19.40	0	0.00	19.45	4	20,144	0.02%
2018/09/17	16	19.62	5	19.70	19.55	11	20,495	0.05%
2018/09/14	17	19.87	40	19.79	19.90	-23	20,656	-0.11%
2018/09/13	11	19.26	55	19.31	19.25	-44	20,735	-0.21%
2018/09/12	2	19.00	0	0.00	19.20	2	20,836	0.01%
2018/09/11	0	0.00	6	19.02	19.10	-6	21,105	-0.03%
2018/09/10	68	19.52	15	19.73	18.85	53	21,358	0.25%
2018/09/07	32	20.08	3	20.27	19.90	29	21,056	0.14%
2018/09/06	40	20.68	5.1	21.24	20.50	34.9	21,025	0.17%
2018/09/05	16	21.54	0	0.00	21.45	16	20,903	0.08%
2018/09/04	0	0.00	10	21.75	21.75	-10	20,963	-0.05%
2018/09/03	0	0.00	20	21.82	21.55	-20	20,915	-0.10%
2018/08/31	2	21.50	30	21.58	21.70	-28	20,915	-0.13%
2018/08/30	21	21.65	0	0.00	21.45	21	21,207	0.10%
2018/08/29	30	21.68	0	0.00	21.70	30	21,430	0.14%
2018/08/28	18	21.83	11	21.96	21.65	7	21,737	0.03%
2018/08/27	30.1	21.59	110	21.46	21.55	-79.9	21,471	-0.37%	大賣/
2018/08/24	50	20.31	11	20.35	20.45	39	20,870	0.19%
2018/08/23	25	20.37	29	20.37	20.45	-4	21,162	-0.02%
2018/08/22	12	19.96	10	20.15	20.00	2	21,512	0.01%
2018/08/21	24	20.01	17	20.09	20.10	7	21,993	0.03%
2018/08/20	20	20.02	40	20.01	20.25	-20	22,248	-0.09%
2018/08/17	19	19.93	14	19.96	19.90	5	22,381	0.02%
2018/08/16	136	20.53	0	0.00	20.25	136	22,350	0.61%	大買/鉅額交易
2018/08/15	10	21.25	60	21.15	21.15	-50	22,164	-0.23%
2018/08/14	50	21.70	5	21.27	21.70	45	22,844	0.20%
2018/08/13	76	21.48	8	21.12	21.30	68	23,561	0.29%
2018/08/10	30	22.30	49	22.10	21.85	-19	23,452	-0.08%
2018/08/09	5	22.15	30	21.97	22.25	-25	23,315	-0.11%
2018/08/08	31	21.90	5	22.05	21.75	26	23,323	0.11%
2018/08/07	58	21.81	61	21.93	22.00	-3	23,907	-0.01%
2018/08/06	9	21.34	0	0.00	21.45	9	24,572	0.04%
2018/08/03	39	21.61	21.3	21.64	21.60	17.7	25,377	0.07%
2018/08/02	54	20.92	0	0.00	20.90	54	25,275	0.21%
2018/08/01	22	21.37	37	21.43	21.70	-15	25,734	-0.06%
2018/07/31	53	20.85	10	20.80	20.80	43	25,709	0.17%
2018/07/30	6	21.13	26	21.83	21.20	-20	25,805	-0.08%
2018/07/27	7	22.29	3	22.32	22.20	4	25,813	0.02%
2018/07/26	47	22.28	45	22.12	22.20	2	25,774	0.01%
2018/07/25	15	22.16	75	22.24	22.35	-60	25,643	-0.23%
2018/07/24	10	20.95	69	20.88	20.90	-59	25,159	-0.23%
2018/07/23	8	19.89	6	20.02	20.20	2	24,845	0.01%
2018/07/20	56	19.85	20	20.10	19.55	36	24,738	0.15%
2018/07/19	50	20.22	2	20.20	20.25	48	24,783	0.19%
2018/07/18	4	20.50	1	20.65	20.45	3	25,091	0.01%
2018/07/17	11	20.58	0	0.00	20.55	11	25,295	0.04%
2018/07/16	20	21.09	0	0.00	20.90	20	25,620	0.08%
2018/07/13	19	21.61	55	21.55	21.60	-36	25,809	-0.14%
2018/07/12	12	20.53	13	20.64	20.90	-1	25,768	0.00%
2018/07/11	2.2	20.19	0.3	20.35	20.35	1.9	26,319	0.01%
2018/07/10	10	20.65	10	20.40	20.40	0	26,422	0.00%
2018/07/09	20	19.98	15	20.27	20.70	5	26,574	0.02%
2018/07/06	2	19.85	5	19.30	19.25	-3	26,356	-0.01%
2018/07/05	2	19.80	0	0.00	19.70	2	26,857	0.01%
2018/07/03	63	20.90	2	20.75	20.50	61	28,767	0.21%
2018/07/02	13	20.90	8	21.42	21.25	5	28,460	0.02%
2018/06/29	1	20.20	0	0.00	20.70	1	27,986	0.00%
2018/06/28	5	20.15	0	0.00	20.00	5	27,706	0.02%
2018/06/27	7	20.34	5	20.35	20.40	2	27,717	0.01%
2018/06/26	0	0.00	50	19.77	19.90	-50	27,721	-0.18%
2018/06/25	12	20.65	0	0.00	20.15	12	27,497	0.04%
2018/06/22	22	21.13	0	0.00	21.00	22	27,315	0.08%
2018/06/21	20	22.00	11	21.73	21.80	9	27,187	0.03%
2018/06/20	36	21.16	0.7	21.15	21.15	35.3	27,034	0.13%
2018/06/19	7	22.20	10	21.80	21.65	-3	26,703	-0.01%
2018/06/15	18	22.78	2	22.80	22.75	16	26,316	0.06%
2018/06/14	150	24.09	14	24.16	24.15	136	26,040	0.52%	大買/鉅額交易
2018/06/13	21	23.70	1.5	23.89	23.75	19.5	25,923	0.08%
2018/06/12	19	23.91	21	24.23	23.85	-2	25,920	-0.01%
2018/06/11	2	24.28	1	24.30	24.30	1	25,718	0.00%
2018/06/08	27	24.36	1	24.50	24.20	26	25,619	0.10%
2018/06/07	7	25.17	24	25.30	24.75	-17	25,562	-0.07%
2018/06/06	4	24.40	1	24.80	24.75	3	25,214	0.01%
2018/06/05	25	24.24	11	24.38	23.95	14	24,931	0.06%
2018/06/04	4	24.88	5	24.95	24.70	-1	24,562	0.00%
2018/06/01	5	24.74	0	0.00	24.65	5	24,421	0.02%
2018/05/31	2	25.23	8	25.18	25.05	-6	24,294	-0.02%
2018/05/30	20	25.20	5	25.25	24.85	15	23,962	0.06%
2018/05/29	14	26.39	11	26.17	25.90	3	23,651	0.01%
2018/05/28	10	25.95	10	25.77	25.65	0	23,885	0.00%
2018/05/25	26	25.99	9	26.00	25.80	17	23,703	0.07%
2018/05/24	59	25.78	16	25.90	25.95	43	23,580	0.18%
2018/05/23	9	25.60	1	25.10	25.00	8	23,340	0.03%
2018/05/22	22	26.44	11.5	26.39	25.50	10.5	22,920	0.05%
2018/05/21	34	25.08	51	25.66	25.90	-17	22,115	-0.08%
2018/05/18	12	24.28	31	24.20	24.35	-19	21,293	-0.09%
2018/05/17	10	23.75	11	23.77	23.50	-1	20,984	0.00%
2018/05/16	12	23.79	8	23.86	23.70	4	20,756	0.02%
2018/05/15	34	23.50	91	23.91	23.30	-57	20,484	-0.28%
2018/05/14	62	24.52	66.3	24.15	25.05	-4.3	19,847	-0.02%
2018/05/11	59	22.85	106	22.61	22.85	-47	18,828	-0.25%	大賣/
2018/05/10	16	21.66	67	21.67	21.75	-51	17,794	-0.29%
2018/05/09	10	21.45	66	21.26	21.50	-56	17,406	-0.32%
2018/05/08	31	20.69	7	20.54	20.50	24	16,779	0.14%
2018/05/07	14	21.02	103	21.02	21.10	-89	16,639	-0.53%	大賣/
2018/05/04	5	19.70	8	20.28	20.45	-3	16,023	-0.02%
2018/05/03	5	19.55	55	19.73	19.50	-50	15,810	-0.32%
2018/05/02	21.2	19.79	1	20.05	19.85	20.2	15,828	0.13%
2018/04/30	51	20.25	41	20.19	20.25	10	15,588	0.06%
2018/04/27	8	19.46	5	19.60	19.70	3	15,357	0.02%
2018/04/26	41	19.84	25	19.57	19.50	16	15,460	0.10%
2018/04/25	29	19.52	48	19.53	20.20	-19	15,319	-0.12%
2018/04/24	75	20.37	51	19.86	19.80	24	15,135	0.16%
2018/04/23	4	20.35	59.5	20.66	20.90	-55.5	14,959	-0.37%
2018/04/20	47	20.41	20	20.30	20.20	27	14,721	0.18%
2018/04/19	15	20.43	45	20.46	20.40	-30	14,314	-0.21%
2018/04/18	32	20.18	10	20.13	20.05	22	13,992	0.16%
2018/04/17	19	20.56	110	20.68	20.15	-91	13,969	-0.65%	大賣/
2018/04/16	0	0.00	9	20.15	20.15	-9	13,552	-0.07%
2018/04/13	23	20.33	89	20.26	20.20	-66	13,493	-0.49%
2018/04/12	7	19.58	36	19.70	19.80	-29	13,118	-0.22%
2018/04/11	10	19.93	62	20.15	19.90	-52	13,123	-0.40%
2018/04/10	151	19.56	90	19.40	19.45	61	12,598	0.48%	大買/
2018/04/09	41	18.38	93	18.36	18.90	-52	11,621	-0.45%
2018/04/02	0	0.00	0.5	17.55	17.60	-0.5	11,066	0.00%
2018/03/31	60	17.53	0	0.00	17.50	60	11,157	0.54%
2018/03/29	0	0.00	28	17.88	17.80	-28	11,345	-0.25%
2018/03/28	31	17.70	21	17.90	17.75	10	11,200	0.09%
2018/03/26	20	17.40	0	0.00	17.50	20	11,212	0.18%
2018/03/23	10	17.25	0	0.00	17.30	10	11,464	0.09%
2018/03/22	2	17.60	1	17.70	17.65	1	11,576	0.01%
2018/03/20	0	0.00	0	17.65	17.65	0	12,147	0.00%
2018/03/19	0	0.00	20	17.91	17.90	-20	13,003	-0.15%
2018/03/15	1	17.65	0	0.00	17.50	1	13,387	0.01%
2018/03/06	0	0.00	12	17.54	17.35	-12	14,021	-0.09%
2018/03/05	0	0.00	1	17.50	17.30	-1	14,713	-0.01%
2018/03/02	11	17.51	3	17.65	17.50	8	14,695	0.05%
2018/03/01	31	17.72	77	17.82	17.90	-46	14,500	-0.32%
2018/02/27	23	16.81	10	16.95	16.95	13	13,681	0.10%
2018/02/26	23	16.61	0	0.00	16.55	23	13,482	0.17%
2018/02/23	20	16.80	0	0.00	16.90	20	13,307	0.15%
2018/02/12	3	15.65	0	0.00	15.65	3	13,218	0.02%
2018/02/09	0	0.00	20.8	14.92	15.40	-20.8	13,191	-0.16%
2018/02/08	10	15.30	5	15.25	15.15	5	13,192	0.04%
2018/02/06	20	16.00	82	15.29	15.05	-62	13,177	-0.47%
2018/02/05	0	0.00	40	16.34	16.40	-40	13,014	-0.31%
2018/01/31	0	0.00	0.3	16.65	16.75	-0.3	13,794	0.00%
2018/01/30	3	16.75	2	16.75	16.70	1	13,990	0.01%
2018/01/29	10	16.60	5	16.65	16.60	5	14,094	0.04%
2018/01/26	20	16.70	10	16.75	16.75	10	14,686	0.07%
2018/01/24	1	16.95	0	0.00	16.95	1	15,221	0.01%
2018/01/22	0	0.00	12	16.86	17.20	-12	15,315	-0.08%
2018/01/18	20	17.10	0	0.00	17.10	20	15,240	0.13%
2018/01/17	12	17.27	0	0.00	17.10	12	15,283	0.08%
2018/01/16	20	17.66	0	0.00	17.50	20	15,285	0.13%
2018/01/15	17	17.65	0	0.00	17.65	17	15,305	0.11%
2018/01/12	6	17.80	2	17.85	17.75	4	15,470	0.03%
2018/01/11	123	18.08	136	18.22	17.70	-13	15,504	-0.08%	大買/大賣/
2018/01/10	0	0.00	3	18.00	18.00	-3	15,352	-0.02%
2018/01/09	0	0.00	2	17.55	17.70	-2	15,329	-0.01%
2018/01/05	0	0.00	2	17.40	17.80	-2	15,644	-0.01%
2018/01/04	35	17.52	0	0.00	17.50	35	15,568	0.22%
2018/01/03	42	17.79	1	17.90	17.75	41	15,782	0.26%
2018/01/02	2	17.90	11	18.05	18.00	-9	15,560	-0.06%