華新 (1605)-高橋券商分點個股進出

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
38.05
漲跌
▼1.55
漲幅
-3.91%
成交量
48,351張
產業
上市電器電纜類股
1673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－高橋券商分點個股進出

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

高橋券商分點個股進出
高橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/16	58	38.62	43	38.68	38.05	15	15,791	0.09%
2024/04/15	105	40.08	139	40.05	39.60	-34	15,238	-0.22%	大買/大賣/
2024/04/12	17	39.49	59	39.58	39.20	-42	13,926	-0.30%
2024/04/11	30	39.00	19	39.00	38.75	11	13,388	0.08%
2024/04/10	32	38.85	45	38.75	39.00	-13	12,940	-0.10%
2024/04/09	31	38.25	47.6	38.56	38.80	-16.6	12,556	-0.13%
2024/04/08	1	37.09	22	37.47	37.60	-21	11,866	-0.18%
2024/04/03	24	36.72	8	36.75	36.30	16	11,849	0.14%
2024/04/02	6	36.74	27	36.79	36.70	-21	12,036	-0.17%
2024/04/01	1	37.35	0	0.00	37.30	1	12,341	0.01%
2024/03/29	12	37.78	5	37.70	37.55	7	12,409	0.06%
2024/03/28	7	37.67	16	37.92	37.40	-9	12,481	-0.07%
2024/03/27	17	37.59	1	37.50	37.50	16	12,757	0.13%
2024/03/26	78	38.29	54	38.33	37.90	24	13,236	0.18%
2024/03/25	4	37.76	6	37.57	37.45	-2	13,101	-0.02%
2024/03/22	23	37.61	23	37.60	37.55	0	13,736	0.00%
2024/03/21	19	37.41	12	37.28	37.35	7	14,450	0.05%
2024/03/20	33	36.50	1	36.50	36.65	32	15,848	0.20%
2024/03/19	24	36.81	149	36.72	36.60	-125	15,873	-0.79%	大賣/鉅額交易
2024/03/18	11	36.98	24	37.14	37.25	-13	15,697	-0.08%
2024/03/15	68	36.31	13.3	36.79	37.05	54.7	15,617	0.35%
2024/03/14	104	36.15	11	36.15	36.30	93	15,387	0.60%	大買/
2024/03/13	1	35.30	5	35.25	35.05	-4	15,238	-0.03%
2024/03/12	6	35.58	2	35.75	35.60	4	15,605	0.03%
2024/03/11	2	35.15	2	35.23	35.55	0	15,989	0.00%
2024/03/08	11.3	35.12	0	0.00	35.15	11.3	16,677	0.07%
2024/03/07	11	35.45	0	0.00	35.10	11	17,507	0.06%
2024/03/06	1	35.95	9	36.07	35.85	-8	17,615	-0.05%
2024/03/05	0	0.00	14	36.10	36.10	-14	17,889	-0.08%
2024/03/04	0	0.00	9	36.40	36.45	-9	18,019	-0.05%
2024/03/01	7	36.20	0	0.00	36.10	7	18,123	0.04%
2024/02/29	3	36.45	3	35.57	37.00	0	18,182	0.00%
2024/02/26	6	35.66	0	0.00	35.90	6	18,880	0.03%
2024/02/23	2	36.05	5	36.15	36.05	-3	18,921	-0.02%
2024/02/22	3	36.65	8	36.59	36.65	-5	19,153	-0.03%
2024/02/21	0	0.00	5	36.65	36.40	-5	19,250	-0.03%
2024/02/20	9	36.37	1	36.15	36.30	8	19,299	0.04%
2024/02/19	0	0.00	2	36.25	36.45	-2	19,653	-0.01%
2024/02/16	7	35.74	7	35.74	36.05	0	20,594	0.00%
2024/02/15	1	34.85	2	35.28	35.30	-1	20,614	0.00%
2024/02/05	13	34.93	0	0.00	34.80	13	20,576	0.06%
2024/02/02	7	35.30	1	35.30	35.25	6	20,524	0.03%
2024/02/01	6	35.37	0	0.00	35.45	6	20,569	0.03%
2024/01/31	2	35.48	0	35.53	35.40	2	20,699	0.01%
2024/01/30	5	35.83	0	0.00	35.60	5	20,775	0.02%
2024/01/29	1	36.35	0	0.00	36.35	1	20,909	0.00%
2024/01/26	0	0.00	2	36.10	36.20	-2	20,963	-0.01%
2024/01/25	0	36.15	1	36.40	35.95	-1	21,026	0.00%
2024/01/24	1	36.25	12	36.28	36.30	-11	21,109	-0.05%
2024/01/23	10	36.18	18	35.92	36.20	-8	21,232	-0.04%
2024/01/22	10	35.70	2	35.55	35.75	8	21,233	0.04%
2024/01/19	8	35.52	2.2	35.58	35.85	5.8	21,210	0.03%
2024/01/18	7	35.06	3.4	35.20	35.10	3.6	21,238	0.02%
2024/01/17	15	35.51	35	34.75	34.70	-20	21,257	-0.09%
2024/01/16	10	36.06	3	35.95	35.90	7	20,967	0.03%
2024/01/15	2	36.65	4	36.50	36.65	-2	20,928	-0.01%
2024/01/12	4	36.08	1.4	36.15	36.05	2.6	21,079	0.01%
2024/01/11	5	36.07	1	36.10	36.20	4	21,111	0.02%
2024/01/10	9	36.06	1	36.10	36.00	8	21,272	0.04%
2024/01/09	61	36.81	20	36.55	36.55	41	21,246	0.19%
2024/01/08	10	37.60	4	37.56	37.25	6	21,574	0.03%
2024/01/05	11	37.58	14	37.56	37.30	-3	21,589	-0.01%
2024/01/04	4	37.94	0	0.00	37.70	4	21,769	0.02%
2024/01/03	17	37.79	0	0.00	37.60	17	21,882	0.08%
2024/01/02	9	38.48	2	38.50	38.30	7	22,074	0.03%
2023/12/29	9	38.72	0	0.00	38.65	9	22,267	0.04%
2023/12/28	18	39.23	60	39.45	39.10	-42	22,491	-0.19%
2023/12/27	2	39.18	20	39.05	39.00	-18	22,323	-0.08%
2023/12/26	3	38.20	2	38.30	38.20	1	21,934	0.00%
2023/12/25	11	38.50	5.3	38.54	38.15	5.8	21,872	0.03%
2023/12/22	6	39.10	17.5	39.48	38.85	-11.5	21,793	-0.05%
2023/12/21	11	38.61	17	38.72	39.55	-6	21,490	-0.03%
2023/12/20	22	39.01	26	38.96	38.90	-4	20,848	-0.02%
2023/12/19	34	38.41	36	39.11	39.20	-2	20,220	-0.01%
2023/12/18	17	39.02	47.1	39.08	39.25	-30.1	19,508	-0.15%
2023/12/15	21	38.24	88.5	38.26	38.40	-67.5	18,999	-0.36%
2023/12/14	1.5	37.28	4	37.33	37.10	-2.5	17,448	-0.01%
2023/12/13	21.5	37.18	10	37.20	37.10	11.5	17,348	0.07%
2023/12/12	27	37.38	9	37.44	37.45	18	18,028	0.10%
2023/12/11	5	36.78	14	36.88	36.80	-9	17,948	-0.05%
2023/12/08	3	37.03	2	37.25	37.00	1	17,853	0.01%
2023/12/07	37.1	36.83	7	37.34	36.75	30.1	17,768	0.17%
2023/12/06	81	36.68	12	36.65	36.65	69	17,470	0.40%
2023/12/05	45	37.17	5.1	36.89	36.85	39.9	17,143	0.23%
2023/12/04	39	39.23	20.1	39.91	38.35	18.9	16,571	0.11%
2023/12/01	17	38.65	3	38.77	38.30	14	15,709	0.09%
2023/11/30	9	38.88	2	39.10	38.90	7	15,554	0.05%
2023/11/29	5	39.34	2.2	39.29	39.35	2.8	15,449	0.02%
2023/11/28	2	39.65	10	39.66	39.90	-8	15,616	-0.05%
2023/11/27	8	39.61	4	39.65	39.00	4	15,835	0.03%
2023/11/24	31	40.07	5	40.41	39.55	26	15,734	0.17%
2023/11/22	0	0.00	5	38.80	38.90	-5	14,929	-0.03%
2023/11/21	4	38.56	29	38.67	38.85	-25	14,910	-0.17%
2023/11/20	2	37.95	7	38.05	38.05	-5	14,813	-0.03%
2023/11/17	3	38.03	12	38.03	38.00	-9	14,715	-0.06%
2023/11/16	16	38.18	22	38.04	38.15	-6	14,708	-0.04%
2023/11/15	12	37.97	71	37.59	38.10	-59	14,372	-0.41%
2023/11/14	1	35.90	0	0.00	36.00	1	13,525	0.01%
2023/11/13	2	35.50	0	0.00	35.95	2	13,689	0.01%
2023/11/10	1	35.30	0	0.00	35.45	1	13,848	0.01%
2023/11/09	5	35.35	11	35.55	35.55	-6	14,053	-0.04%
2023/11/08	7	35.79	2.2	35.65	35.60	4.8	14,702	0.03%
2023/11/07	0	0.00	4	36.04	36.20	-4	14,722	-0.03%
2023/11/06	2	35.90	47	36.04	36.15	-45	15,081	-0.30%
2023/11/03	0	0.00	19	35.11	35.30	-19	15,292	-0.12%
2023/11/02	10	34.45	5	34.40	34.50	5	15,648	0.03%
2023/11/01	16	34.18	2	34.33	34.10	14	15,896	0.09%
2023/10/31	58.3	34.84	0	0.00	34.35	58.3	16,955	0.34%
2023/10/30	0	0.00	2	35.38	35.40	-2	19,616	-0.01%
2023/10/27	15	35.20	0	0.00	35.05	15	19,758	0.08%
2023/10/26	0	0.00	1	35.20	34.85	-1	19,979	-0.01%
2023/10/25	0	0.00	5	35.70	35.50	-5	20,042	-0.02%
2023/10/24	9	34.88	0	0.00	35.05	9	20,148	0.04%
2023/10/23	15	34.87	1	35.00	34.75	14	20,329	0.07%
2023/10/20	10	35.05	7	35.09	34.85	3	20,562	0.01%
2023/10/19	15	35.49	6	35.61	35.75	9	20,932	0.04%
2023/10/18	2	35.60	2	35.60	35.60	0	21,258	0.00%
2023/10/17	7	36.41	4	36.33	36.10	3	21,223	0.01%
2023/10/16	31	35.72	1	35.55	36.05	30	21,485	0.14%
2023/10/13	11	37.62	8	37.51	37.35	3	21,407	0.01%
2023/10/12	3	37.83	4	37.16	37.85	-1	21,660	0.00%
2023/10/11	8	37.37	7	37.46	37.25	1	21,669	0.00%
2023/10/06	1	37.20	12	37.20	37.00	-11	21,830	-0.05%
2023/10/05	14	36.06	11.3	36.10	36.05	2.7	21,818	0.01%
2023/10/04	24	34.90	2	35.13	35.10	22	21,783	0.10%
2023/10/03	17	36.36	1	36.50	36.00	16	21,649	0.07%
2023/10/02	3	37.00	6	37.25	37.10	-3	21,593	-0.01%
2023/09/28	3	36.80	4	36.96	36.80	-1	21,784	0.00%
2023/09/27	4	36.95	2	37.08	36.75	2	22,001	0.01%
2023/09/26	19	37.58	3.5	37.82	37.60	15.5	22,212	0.07%
2023/09/25	0	0.00	3	37.57	37.70	-3	22,855	-0.01%
2023/09/22	0	0.00	5	37.30	37.40	-5	23,740	-0.02%
2023/09/21	1	37.20	2	37.50	37.20	-1	24,523	0.00%
2023/09/20	26	38.47	36	38.74	37.65	-10	26,186	-0.04%
2023/09/19	3	37.80	6	38.11	37.90	-3	26,391	-0.01%
2023/09/18	3	37.65	1.5	37.83	37.70	1.5	26,834	0.01%
2023/09/15	3	37.80	10	37.81	38.25	-7	27,128	-0.03%
2023/09/14	1	37.05	3	37.10	37.55	-2	26,741	-0.01%
2023/09/13	0	0.00	9	36.63	36.80	-9	27,153	-0.03%
2023/09/12	0	0.00	6	36.33	36.55	-6	29,420	-0.02%
2023/09/11	5.8	35.77	6	36.30	35.75	-0.2	29,587	0.00%
2023/09/08	0	0.00	2.2	36.45	36.50	-2.2	29,685	-0.01%
2023/09/07	11	36.87	2	37.03	36.75	9	29,742	0.03%
2023/09/06	7	37.59	2	37.43	37.40	5	29,853	0.02%
2023/09/05	4.2	37.65	0	37.80	37.60	4.1	29,991	0.01%
2023/09/04	0	0.00	7	37.92	38.00	-7	30,532	-0.02%
2023/09/01	50	37.95	17	37.60	37.25	33	30,738	0.11%
2023/08/31	17	37.46	10	37.68	38.00	7	30,855	0.02%
2023/08/30	1	36.85	0	36.85	36.75	1	31,045	0.00%
2023/08/29	10	36.32	7	36.42	36.65	3	31,320	0.01%
2023/08/28	1	36.30	9	36.24	36.40	-8	31,504	-0.03%
2023/08/25	10	36.35	9	36.57	36.35	1	31,607	0.00%
2023/08/24	3	35.85	5	36.22	36.25	-2	31,683	-0.01%
2023/08/23	0	0.00	3	36.20	36.05	-3	31,599	-0.01%
2023/08/22	34	36.00	30	36.11	35.90	4	31,758	0.01%
2023/08/21	3	36.57	5	36.75	36.55	-2	31,803	-0.01%
2023/08/18	10	36.73	7.5	36.66	36.40	2.5	31,887	0.01%
2023/08/17	2	35.93	4	36.16	36.40	-2	31,950	-0.01%
2023/08/16	4	35.60	4	35.70	35.70	0	32,010	0.00%
2023/08/15	2	35.93	23	36.07	35.90	-21	32,256	-0.07%
2023/08/14	56	36.05	57	35.95	35.70	-1	32,246	0.00%
2023/08/11	8	38.19	1	38.25	38.10	7	31,692	0.02%
2023/08/10	44	38.59	3	38.93	38.35	41	31,654	0.13%
2023/08/09	2	39.23	3	39.20	38.95	-1	31,430	0.00%
2023/08/08	1.2	39.88	12	40.02	39.55	-10.8	31,292	-0.03%
2023/08/07	20	39.08	6	39.26	39.35	14	31,124	0.05%
2023/08/04	138	39.36	101	39.27	38.90	37	31,013	0.12%	大買/大賣/
2023/08/02	196	42.23	106	42.45	41.35	90	30,500	0.30%	大買/大賣/
2023/08/01	33	40.44	9	40.39	40.45	24	28,883	0.08%
2023/07/31	12	40.16	7	39.99	40.00	5	29,099	0.02%
2023/07/28	5	40.58	4	40.49	40.50	1	29,027	0.00%
2023/07/27	4	40.34	13	40.28	40.35	-9	29,065	-0.03%
2023/07/26	7	40.39	7	40.17	39.85	0	29,173	0.00%
2023/07/25	19	39.77	13	40.38	40.40	6	29,388	0.02%
2023/07/24	18	38.90	7.5	39.07	39.10	10.5	29,490	0.04%
2023/07/21	42	40.18	15	40.04	39.90	27	29,284	0.09%
2023/07/20	8	40.88	17	40.69	40.60	-9	29,311	-0.03%
2023/07/19	16	40.62	13.5	40.92	40.40	2.5	29,499	0.01%
2023/07/18	33	40.88	5	40.82	40.65	28	29,507	0.09%
2023/07/17	9	41.40	18	41.73	41.45	-9	29,426	-0.03%
2023/07/14	11	40.95	4	41.09	40.85	7	29,446	0.02%
2023/07/13	44	41.22	23	41.53	40.80	21	29,844	0.07%
2023/07/12	28	41.32	6	41.47	41.35	22	30,584	0.07%
2023/07/11	21	41.24	27	41.59	40.90	-6	31,559	-0.02%
2023/07/10	13	41.00	15	41.39	41.15	-2	31,979	-0.01%
2023/07/07	8	40.87	7	41.26	41.20	1	32,349	0.00%
2023/07/06	24	41.85	3	41.52	41.75	21	32,443	0.06%
2023/07/05	13	42.18	22	42.04	41.70	-9	32,592	-0.03%
2023/07/04	15	42.11	15.7	41.97	41.90	-0.7	32,579	0.00%
2023/07/03	18	42.12	23	42.13	42.40	-5	32,809	-0.02%
2023/06/30	31	41.25	10	41.23	41.00	21	32,848	0.06%
2023/06/29	54	40.86	4	40.85	40.60	50	32,276	0.15%
2023/06/28	168	41.52	55	41.45	41.10	113	31,888	0.35%	大買/鉅額交易
2023/06/27	102	43.96	51	43.64	43.55	51	31,370	0.16%	大買/
2023/06/26	79	45.18	59	45.26	44.80	20	31,693	0.06%
2023/06/21	73	46.57	11	46.35	46.25	62	32,110	0.19%
2023/06/20	55	47.19	31.3	47.12	46.90	23.8	31,981	0.07%
2023/06/19	78	46.53	37	46.69	46.80	41	31,780	0.13%
2023/06/16	107	46.73	52	47.05	46.85	55	31,611	0.17%	大買/
2023/06/15	17	45.47	13	45.49	45.55	4	29,754	0.01%
2023/06/14	17	45.17	10	45.11	45.15	7	30,789	0.02%
2023/06/13	6	44.64	6	44.80	44.65	0	30,901	0.00%
2023/06/12	32.4	44.85	10	44.83	44.60	22.4	31,142	0.07%
2023/06/09	28.6	45.38	34	45.35	45.30	-5.4	31,339	-0.02%
2023/06/08	56	44.96	36	44.91	45.00	20	31,906	0.06%
2023/06/07	33	45.69	23	45.68	45.65	10	32,130	0.03%
2023/06/06	22	46.30	28	46.26	46.15	-6	32,358	-0.02%
2023/06/05	11	47.30	44	47.26	46.95	-33	32,793	-0.10%
2023/06/02	10.3	46.23	29	45.88	46.40	-18.8	33,858	-0.06%
2023/06/01	34.9	45.59	14	45.55	45.50	20.9	34,064	0.06%
2023/05/31	2	46.30	13	46.35	46.20	-11	34,591	-0.03%
2023/05/30	10	46.34	29	46.13	46.15	-19	36,311	-0.05%
2023/05/29	26	46.23	16	46.17	46.60	10	38,028	0.03%
2023/05/26	17.1	45.57	33	45.67	45.55	-15.9	38,563	-0.04%
2023/05/25	4	46.04	34	46.01	45.85	-30	38,857	-0.08%
2023/05/24	13	46.19	14	46.26	46.35	-1	39,438	0.00%
2023/05/23	35	46.10	12	46.19	46.10	23	40,296	0.06%
2023/05/22	41	46.60	31	46.50	46.25	10	41,148	0.02%
2023/05/19	26	46.74	7.4	47.01	46.45	18.6	42,489	0.04%
2023/05/18	2	47.30	20	47.27	47.60	-18	43,618	-0.04%
2023/05/17	10	46.89	7	46.84	46.75	3	44,200	0.01%
2023/05/16	4	46.51	14	46.45	46.60	-10	44,831	-0.02%
2023/05/15	7	45.49	9	45.48	45.90	-2	45,104	0.00%
2023/05/12	69	46.55	60	46.47	45.90	9	45,729	0.02%
2023/05/11	69	46.55	60	46.47	45.90	9	45,863	0.02%
2023/05/10	15	46.96	7	46.89	47.05	8	46,182	0.02%
2023/05/09	41	46.61	22.3	46.63	46.25	18.7	47,115	0.04%
2023/05/08	91.3	48.02	31	48.16	47.70	60.3	47,357	0.13%
2023/05/05	45	50.37	11	50.73	50.10	34	46,913	0.07%
2023/05/04	5	50.14	27	50.36	50.30	-22	47,582	-0.05%
2023/05/03	13	49.98	2	50.15	50.20	11	48,900	0.02%
2023/05/02	48.1	50.13	32	50.18	50.40	16.1	50,878	0.03%
2023/04/28	3	49.67	37	49.75	49.65	-34	53,192	-0.06%
2023/04/27	32	48.37	10	48.46	48.30	22	53,203	0.04%
2023/04/26	23	48.18	32	48.28	48.75	-9	53,147	-0.02%
2023/04/25	46	49.04	30	49.59	48.60	16	53,164	0.03%
2023/04/24	14	49.56	4	49.84	49.85	10	53,666	0.02%
2023/04/21	80	50.00	38	50.16	49.90	42	53,707	0.08%
2023/04/20	18	50.10	7	49.91	49.85	11	54,235	0.02%
2023/04/19	12	51.03	21	51.00	50.70	-9	55,088	-0.02%
2023/04/18	19	50.65	30	50.99	50.40	-11	55,807	-0.02%
2023/04/17	112	52.01	71	52.03	51.90	41	55,960	0.07%	大買/
2023/04/14	75.5	51.18	127	51.16	51.50	-51.5	57,315	-0.09%	大賣/
2023/04/13	89.1	50.08	24.1	50.29	49.50	64.9	57,195	0.11%
2023/04/12	35	50.05	69	50.07	49.95	-34	58,092	-0.06%
2023/04/11	33	49.45	8	49.60	49.45	25	58,866	0.04%
2023/04/10	18	49.16	31	49.29	49.10	-13	59,744	-0.02%
2023/04/07	30	49.63	3	49.48	49.55	27	60,137	0.04%
2023/04/06	30.1	48.41	65	48.69	49.40	-35	60,348	-0.06%
2023/03/31	78.3	49.16	73	49.43	48.75	5.3	60,414	0.01%
2023/03/30	62	50.00	12.3	49.85	49.85	49.8	60,949	0.08%
2023/03/29	8	50.04	12	50.10	50.00	-4	63,156	-0.01%
2023/03/28	80	49.90	59.3	49.79	49.80	20.8	63,770	0.03%
2023/03/27	128	51.88	10	51.78	51.30	118	63,196	0.19%	大買/鉅額交易
2023/03/24	59.5	53.03	94.5	53.06	53.10	-35	62,942	-0.06%
2023/03/23	7	51.84	7	51.87	52.00	0	62,652	0.00%
2023/03/22	68	51.74	1.1	51.73	51.70	66.9	63,005	0.11%
2023/03/21	11	52.03	12	52.40	51.60	-1	63,637	0.00%
2023/03/20	60.3	52.02	15	52.17	51.70	45.3	63,826	0.07%
2023/03/17	8.5	52.30	62.4	52.29	52.80	-53.9	64,550	-0.08%
2023/03/16	13.5	51.05	22	51.27	50.70	-8.5	64,938	-0.01%
2023/03/15	6	51.53	36.5	51.86	51.50	-30.4	67,072	-0.05%
2023/03/14	35.3	51.37	2	51.65	50.80	33.3	68,046	0.05%
2023/03/13	22	51.16	53.3	51.91	52.30	-31.3	69,167	-0.05%
2023/03/10	85.2	51.37	30	51.29	51.50	55.2	71,266	0.08%
2023/03/09	19.5	53.39	14.5	53.31	52.60	5	72,456	0.01%
2023/03/08	46.5	53.75	41.2	53.55	53.50	5.3	74,395	0.01%
2023/03/07	72.1	53.27	133.8	53.24	53.80	-61.7	74,564	-0.08%	大賣/
2023/03/06	50.1	50.81	77.1	50.62	50.70	-27	74,340	-0.04%
2023/03/03	177.1	50.10	65	50.08	49.95	112.1	76,079	0.15%	大買/鉅額交易
2023/03/02	152.1	49.92	100.5	50.42	50.20	51.6	76,368	0.07%	大買/
2023/03/01	152.2	51.35	13	51.07	51.00	139.2	75,765	0.18%	大買/鉅額交易
2023/02/24	48	56.69	43	56.79	56.60	5	75,178	0.01%
2023/02/23	67	57.45	61	57.78	57.30	6	75,552	0.01%
2023/02/22	30	57.47	26	57.27	57.30	4	76,635	0.01%
2023/02/21	113	58.29	30	58.42	57.80	83	78,358	0.11%	大買/
2023/02/20	39	58.35	91	58.57	58.60	-52	80,000	-0.06%
2023/02/17	124.5	55.95	91	56.33	57.50	33.5	82,088	0.04%	大買/
2023/02/16	89	55.73	141.3	55.88	56.30	-52.3	82,733	-0.06%	大賣/
2023/02/15	46.5	53.79	119.5	53.62	54.20	-73	82,929	-0.09%	大賣/
2023/02/14	79	53.52	59.2	53.58	52.90	19.8	83,055	0.02%
2023/02/13	14.1	52.49	19	52.86	53.10	-4.9	83,654	-0.01%
2023/02/10	55.5	53.17	32	53.69	53.00	23.5	85,030	0.03%
2023/02/09	31	53.26	54	53.23	53.40	-23	86,218	-0.03%
2023/02/08	73	52.88	57.9	53.06	52.70	15.1	86,205	0.02%
2023/02/07	71.5	52.53	50	52.35	52.60	21.5	86,045	0.02%
2023/02/06	32	54.34	31	54.81	53.90	1	85,738	0.00%
2023/02/03	62	54.05	63.9	54.42	54.20	-1.9	85,519	0.00%
2023/02/02	81	54.38	95.3	53.93	54.00	-14.3	85,024	-0.02%
2023/02/01	146.3	54.23	54.2	53.83	54.60	92.1	84,252	0.11%	大買/
2023/01/31	50	53.39	79	53.53	54.20	-29	83,144	-0.03%
2023/01/30	350	50.95	246.5	49.73	52.00	103.5	81,421	0.13%	大買/大賣/鉅額交易
2023/01/17	29	47.48	36.6	47.56	47.70	-7.6	79,292	-0.01%
2023/01/16	32	46.96	23	46.91	47.05	9	79,485	0.01%
2023/01/13	71	47.39	73.3	47.04	46.85	-2.3	79,961	0.00%
2023/01/12	118.1	47.31	105.4	47.54	47.10	12.7	80,296	0.02%	大買/大賣/
2023/01/11	34	47.47	35.2	47.40	47.10	-1.2	79,661	0.00%
2023/01/10	134	47.75	80.5	47.85	47.20	53.5	79,638	0.07%	大買/
2023/01/09	135	47.37	85.1	47.63	47.60	49.9	79,338	0.06%	大買/
2023/01/06	61	46.91	94.7	47.47	47.70	-33.7	78,627	-0.04%
2023/01/05	63	47.31	44.1	47.11	47.00	19	78,464	0.02%
2023/01/04	47	47.43	83.6	48.09	46.95	-36.6	78,133	-0.05%
2023/01/03	101	46.31	61.1	46.71	46.95	40	76,474	0.05%	大買/
2022/12/30	54	47.44	92	47.67	47.20	-38	75,657	-0.05%
2022/12/29	82	46.53	27	46.43	46.60	55	74,686	0.07%
2022/12/28	51	48.05	86	48.27	47.60	-35	74,493	-0.05%
2022/12/27	56	47.67	97	47.73	47.90	-41	74,206	-0.06%
2022/12/26	33.1	46.72	27	46.49	46.65	6.1	74,481	0.01%
2022/12/23	37	46.75	16	46.86	46.75	21	75,126	0.03%
2022/12/22	42	47.86	21	48.64	47.55	21	75,683	0.03%
2022/12/21	62	48.16	122.1	48.53	47.75	-60.1	75,572	-0.08%	大賣/
2022/12/20	44.1	46.81	22	47.45	46.10	22.1	73,812	0.03%
2022/12/19	39	47.53	4	46.96	46.95	35	73,561	0.05%
2022/12/16	44	48.17	79	48.17	48.20	-35	74,003	-0.05%
2022/12/15	85	48.24	77	48.07	48.05	8	73,914	0.01%
2022/12/14	43	47.67	81	47.66	47.85	-38	74,877	-0.05%
2022/12/13	32	47.58	24	47.70	47.30	8	76,118	0.01%
2022/12/12	14	46.69	17	46.78	47.15	-3	75,796	0.00%
2022/12/09	74	47.28	73.3	47.02	46.95	0.7	76,135	0.00%
2022/12/08	128	48.54	68	48.37	47.90	60	75,716	0.08%	大買/
2022/12/07	104	47.96	129	47.67	47.30	-25	75,092	-0.03%	大買/大賣/
2022/12/06	60.1	48.73	34	48.75	48.30	26.1	74,060	0.04%
2022/12/05	69	48.64	58.6	48.74	49.05	10.4	73,091	0.01%
2022/12/02	74	47.99	242	47.73	48.90	-168	71,808	-0.23%	大賣/鉅額交易
2022/12/01	179	47.14	65.2	46.86	46.00	113.8	69,304	0.16%	大買/鉅額交易
2022/11/30	117	46.80	162	46.66	46.70	-45	67,824	-0.07%	大買/大賣/
2022/11/29	113	45.17	90	45.30	45.45	23	65,835	0.03%	大買/
2022/11/28	78	45.31	31.3	45.30	45.95	46.7	65,403	0.07%
2022/11/25	151.3	44.80	220.9	45.12	45.25	-69.6	64,630	-0.11%	大買/大賣/
2022/11/24	62.2	42.56	46	42.92	43.90	16.2	63,251	0.03%
2022/11/23	93.3	43.18	44	43.29	42.90	49.3	62,958	0.08%
2022/11/22	68	42.07	94	42.32	42.60	-26	62,376	-0.04%
2022/11/21	113	43.73	28	43.55	43.20	85	62,300	0.14%	大買/
2022/11/18	121.9	43.82	145	43.87	43.70	-23.1	62,621	-0.04%	大買/大賣/
2022/11/17	167	45.37	238	45.11	44.55	-71	63,126	-0.11%	大買/大賣/
2022/11/16	110	48.06	92	48.49	48.00	18	61,132	0.03%	大買/
2022/11/15	77	46.81	155.7	47.39	48.35	-78.7	59,027	-0.13%	大賣/
2022/11/14	54	43.68	91	43.92	44.55	-37	56,831	-0.07%
2022/11/11	82	42.75	132	42.42	42.15	-50	55,531	-0.09%	大賣/
2022/11/10	35	40.94	53	41.33	41.05	-18	55,436	-0.03%
2022/11/09	60	41.01	135.1	41.33	40.70	-75.1	55,961	-0.13%	大賣/
2022/11/08	71	40.56	56.3	40.40	40.10	14.7	57,038	0.03%
2022/11/07	141	38.63	100	39.35	40.45	41	56,722	0.07%	大買/
2022/11/04	12.1	36.64	9	36.72	36.80	3.1	54,996	0.01%
2022/11/03	16	36.80	12	36.80	37.20	4	54,897	0.01%
2022/11/02	59	37.37	37	37.10	36.70	22	54,959	0.04%
2022/11/01	21	36.68	87	36.93	37.05	-66	54,882	-0.12%
2022/10/31	2	35.90	6	35.85	35.75	-4	54,430	-0.01%
2022/10/28	28	35.72	16	35.66	35.35	12	54,459	0.02%
2022/10/27	11	35.61	27	35.66	36.10	-16	54,593	-0.03%
2022/10/26	25	35.05	2	35.15	34.50	23	54,874	0.04%
2022/10/25	17	35.72	22	36.04	35.35	-5	55,190	-0.01%
2022/10/24	46	36.48	19	36.66	36.15	27	55,368	0.05%
2022/10/21	48	35.81	79	35.75	35.75	-31	55,836	-0.06%
2022/10/20	35	34.36	8	34.44	34.80	27	55,494	0.05%
2022/10/19	33	35.89	20	35.68	35.50	13	55,194	0.02%
2022/10/18	27	35.48	40	35.73	35.55	-13	56,211	-0.02%
2022/10/17	90	34.97	60	34.95	35.45	30	57,411	0.05%
2022/10/14	28	36.32	31	36.28	36.25	-3	57,440	-0.01%
2022/10/13	20	35.17	1	34.85	34.65	19	57,487	0.03%
2022/10/12	17	37.16	40	37.02	37.50	-23	57,066	-0.04%
2022/10/11	57	37.09	3	37.20	36.85	54	57,342	0.09%
2022/10/07	24	38.79	6	38.98	39.10	18	56,835	0.03%
2022/10/06	14	39.19	25	39.37	39.15	-11	56,900	-0.02%
2022/10/05	41	40.29	33	40.72	39.55	8	56,737	0.01%
2022/10/04	30	39.99	54	40.18	39.75	-24	56,124	-0.04%
2022/10/03	84	39.24	20	39.12	38.70	64	55,642	0.12%
2022/09/30	30	39.87	22	39.93	40.50	8	55,200	0.01%
2022/09/29	17	40.01	45	40.17	40.00	-28	54,574	-0.05%
2022/09/28	41	39.40	5.4	39.63	38.15	35.6	53,971	0.07%
2022/09/27	23	40.18	29	40.15	40.95	-6	53,370	-0.01%
2022/09/26	16	39.52	32	39.45	39.10	-16	53,533	-0.03%
2022/09/23	28	41.03	6	41.16	40.50	22	53,473	0.04%
2022/09/22	29	42.00	23	42.08	42.20	6	53,419	0.01%
2022/09/21	45	42.41	36.4	42.20	42.00	8.6	53,190	0.02%
2022/09/20	12.3	41.09	110	41.99	42.50	-97.7	52,587	-0.19%	大賣/
2022/09/19	15	39.99	23.4	40.15	39.75	-8.4	51,523	-0.02%
2022/09/16	31	39.71	23	39.68	39.35	8	51,682	0.02%
2022/09/15	44	40.53	49	40.63	40.50	-5	51,590	-0.01%
2022/09/14	40	40.46	18	40.95	41.25	22	51,776	0.04%
2022/09/13	50	40.41	77.3	40.64	40.95	-27.3	51,485	-0.05%
2022/09/12	15	39.35	109	39.42	39.30	-94	51,026	-0.18%	大賣/
2022/09/08	7	38.28	7	38.18	38.35	0	51,662	0.00%
2022/09/07	10	37.69	4	38.01	37.50	6	52,452	0.01%
2022/09/06	26	38.13	37	38.57	37.80	-11	53,884	-0.02%
2022/09/05	23	38.48	172.1	38.43	38.15	-149.1	55,751	-0.27%	大賣/鉅額交易
2022/09/02	23	39.48	7.4	39.50	39.15	15.6	55,902	0.03%
2022/09/01	17	39.48	16	39.63	39.90	1	56,169	0.00%
2022/08/31	15.4	38.98	26	39.60	39.70	-10.6	56,804	-0.02%
2022/08/30	30	39.41	15	39.30	39.15	15	57,300	0.03%
2022/08/29	43	38.11	20	38.46	38.50	23	58,449	0.04%
2022/08/26	94	39.77	154	40.19	38.95	-60	59,969	-0.10%	大賣/
2022/08/25	75.2	39.66	27.2	39.66	39.25	48	60,852	0.08%
2022/08/24	73.2	38.91	145	38.96	39.45	-71.8	63,006	-0.11%	大賣/
2022/08/23	19	37.37	16	37.60	37.40	3	66,603	0.00%
2022/08/22	200	37.77	29	37.82	37.80	171	70,002	0.24%	大買/鉅額交易
2022/08/19	31	38.00	34	38.04	37.35	-3	74,283	0.00%
2022/08/18	48	37.70	12	37.93	38.20	36	77,062	0.05%
2022/08/17	180	38.20	100.4	38.32	38.10	79.6	79,423	0.10%	大買/
2022/08/16	59	37.09	86.2	36.91	37.10	-27.2	80,040	-0.03%
2022/08/15	58	35.56	73	36.35	36.75	-15	80,689	-0.02%
2022/08/12	46	33.77	62	33.77	34.40	-16	81,065	-0.02%
2022/08/11	7	32.34	13	32.25	32.25	-6	81,478	-0.01%
2022/08/10	4	31.80	13	31.71	31.65	-9	83,205	-0.01%
2022/08/09	14	31.69	2	31.65	31.50	12	84,264	0.01%
2022/08/08	13	32.70	9	32.46	32.35	4	85,484	0.00%
2022/08/05	37	32.11	4	32.08	32.05	33	87,021	0.04%
2022/08/04	5	31.67	36	31.80	31.60	-31	89,249	-0.03%
2022/08/03	12	32.21	48	32.16	32.10	-36	90,385	-0.04%
2022/08/02	30	33.24	20	32.84	32.70	10	91,502	0.01%
2022/08/01	65	33.80	23	33.87	33.40	42	92,208	0.05%
2022/07/29	26	34.09	20	33.91	33.90	6	92,505	0.01%
2022/07/28	21	34.01	55	34.03	34.20	-34	93,538	-0.04%
2022/07/27	15	32.63	6	32.88	33.00	9	94,051	0.01%
2022/07/26	13	32.98	54	33.17	33.25	-41	95,125	-0.04%
2022/07/25	46	32.99	49	33.33	33.45	-3	99,871	0.00%
2022/07/22	102	32.39	37	32.04	32.05	65	101,903	0.06%	大買/
2022/07/21	17	33.51	18	33.79	34.05	-1	102,042	0.00%
2022/07/20	12	34.09	20	33.94	33.50	-8	104,907	-0.01%
2022/07/19	17	33.39	10	33.56	33.70	7	106,695	0.01%
2022/07/18	31	34.08	24	34.29	34.10	7	111,033	0.01%
2022/07/15	1	33.45	2	33.25	33.10	-1	114,012	0.00%
2022/07/14	7	32.57	15.1	33.00	33.40	-8.1	119,148	-0.01%
2022/07/13	20	33.31	13	33.11	33.30	7	121,630	0.01%
2022/07/12	33	32.35	15	32.49	32.55	18	123,450	0.01%
2022/07/11	4	33.76	55	33.68	33.45	-51	126,232	-0.04%
2022/07/08	8	33.73	2	34.08	33.25	6	130,524	0.00%
2022/07/07	64	33.50	33.6	33.28	33.80	30.4	132,797	0.02%
2022/07/06	1.6	33.23	13	33.63	33.10	-11.4	133,707	-0.01%
2022/07/05	29.8	34.27	5	34.47	34.20	24.8	133,216	0.02%
2022/07/04	16	33.96	13	34.14	34.40	3	132,608	0.00%
2022/07/01	10.5	35.11	14.5	35.00	34.70	-4	131,785	0.00%
2022/06/30	25	36.67	15	36.44	36.05	10	131,073	0.01%
2022/06/29	3	36.77	8	36.76	37.10	-5	130,017	0.00%
2022/06/28	17	36.54	8.1	36.69	37.00	8.9	129,734	0.01%
2022/06/27	20	37.54	6	37.67	37.45	14	128,898	0.01%
2022/06/24	17	37.35	7	36.93	37.00	10	128,165	0.01%
2022/06/23	17.8	37.81	12	37.83	37.45	5.8	127,537	0.00%
2022/06/22	32	38.73	30	38.43	37.80	2	126,759	0.00%
2022/06/21	64	39.89	37.3	39.91	40.40	26.7	125,885	0.02%
2022/06/20	20	42.39	20	41.69	40.60	0	125,198	0.00%
2022/06/17	14	42.40	23	42.56	42.40	-9	124,347	-0.01%
2022/06/16	27	43.15	26	42.54	41.55	1	123,433	0.00%
2022/06/15	63	43.87	30	43.83	43.05	33	122,525	0.03%
2022/06/14	57	43.99	58	43.94	44.70	-1	120,804	0.00%
2022/06/13	12	42.34	14	42.66	42.55	-2	118,737	0.00%
2022/06/10	20	43.16	14	43.29	43.15	6	118,187	0.01%
2022/06/09	43	42.90	17	43.34	44.00	26	117,463	0.02%
2022/06/08	43	43.57	24	43.61	43.35	19	116,333	0.02%
2022/06/07	43	44.09	25	43.81	43.30	18	115,269	0.02%
2022/06/06	41	44.65	30	44.66	43.55	11	113,749	0.01%
2022/06/02	74	47.29	124	47.29	46.70	-50	112,683	-0.04%	大賣/
2022/06/01	121	49.26	137	49.11	48.50	-16	111,442	-0.01%	大買/大賣/
2022/05/31	60	47.36	68	47.49	47.10	-8	108,762	-0.01%
2022/05/30	103	47.61	123	47.43	47.20	-20	103,563	-0.02%	大買/大賣/
2022/05/27	42	45.27	105	45.60	45.25	-63	100,064	-0.06%	大賣/
2022/05/26	147	43.83	102	43.74	42.70	45	96,022	0.05%	大買/大賣/
2022/05/25	82	42.02	129	42.96	44.20	-47	92,605	-0.05%	大賣/
2022/05/24	37	40.42	71	40.38	40.20	-34	89,692	-0.04%
2022/05/23	148	40.03	25	39.90	39.30	123	88,025	0.14%	大買/鉅額交易
2022/05/20	72	38.24	196	38.93	39.20	-124	86,458	-0.14%	大賣/鉅額交易
2022/05/19	50	37.13	15	37.23	37.00	35	83,932	0.04%
2022/05/18	53	38.59	72.5	39.05	39.40	-19.5	82,135	-0.02%
2022/05/17	27	37.91	14	37.83	37.60	13	80,262	0.02%
2022/05/16	23	36.90	37	37.38	38.35	-14	78,910	-0.02%
2022/05/13	102	37.63	88	37.81	36.85	14	77,209	0.02%	大買/
2022/05/12	67	37.86	92	37.85	37.50	-25	74,908	-0.03%
2022/05/11	100.1	36.94	69	37.04	36.50	31.1	72,547	0.04%
2022/05/10	35	38.62	38	38.94	38.25	-3	71,199	0.00%
2022/05/09	66	40.04	36.4	40.15	38.80	29.6	69,713	0.04%
2022/05/06	33	41.26	35	41.26	41.70	-2	68,545	0.00%
2022/05/05	77	42.67	53.2	42.23	41.90	23.8	67,551	0.04%
2022/05/04	28	42.38	28	43.03	41.85	0	65,940	0.00%
2022/05/03	39	44.06	35	44.36	43.10	4	64,473	0.01%
2022/04/29	139	46.64	140	46.09	44.80	-1	62,926	0.00%	大買/大賣/
2022/04/28	65	44.09	71	45.08	46.75	-6	57,896	-0.01%
2022/04/27	19	42.23	31	42.64	42.50	-12	54,592	-0.02%
2022/04/26	37	44.31	30	44.57	43.95	7	52,883	0.01%
2022/04/25	34	43.62	45.3	43.42	43.80	-11.2	49,418	-0.02%
2022/04/22	62	46.30	127	46.32	46.10	-65	47,070	-0.14%	大賣/
2022/04/21	65	44.91	65	44.74	44.75	0	42,273	0.00%
2022/04/20	130	44.06	140	44.05	45.30	-10	38,811	-0.03%	大買/大賣/
2022/04/19	46	40.85	153	41.54	42.75	-107	33,421	-0.32%	大賣/鉅額交易
2022/04/18	35	38.50	59.9	38.58	38.90	-24.9	30,522	-0.08%
2022/04/15	57	38.05	72.6	38.29	38.75	-15.6	28,281	-0.06%
2022/04/14	103.1	36.15	91.8	36.47	37.20	11.3	24,883	0.05%	大買/
2022/04/13	30	32.17	151.6	33.31	34.30	-121.6	20,155	-0.60%	大賣/鉅額交易
2022/04/12	8	30.79	90	30.70	31.20	-82	17,256	-0.48%
2022/04/11	0	0.00	2	28.90	28.95	-2	15,864	-0.01%
2022/04/08	1	29.00	4	28.55	29.00	-3	15,765	-0.02%
2022/04/07	25	28.42	1	28.10	28.10	24	15,769	0.15%
2022/04/06	2	28.88	1	28.90	28.85	1	15,649	0.01%
2022/04/01	4	29.30	1	29.35	29.40	3	15,618	0.02%
2022/03/31	0	0.00	28	29.59	29.40	-28	15,547	-0.18%
2022/03/30	3	29.08	5	29.24	29.05	-2	15,289	-0.01%
2022/03/29	0	0.00	5	28.92	28.80	-5	15,060	-0.03%
2022/03/28	8	28.33	0	0.00	28.60	8	14,999	0.05%
2022/03/25	0	0.00	8	29.01	29.05	-8	14,875	-0.05%
2022/03/24	1	29.10	11	29.35	29.30	-10	14,876	-0.07%
2022/03/23	0	0.00	5	29.47	29.50	-5	14,855	-0.03%
2022/03/22	1	29.45	21	29.49	29.55	-20	14,834	-0.13%
2022/03/21	1	29.20	37	29.35	29.15	-36	14,736	-0.24%
2022/03/18	14	28.74	7	28.71	29.10	7	14,688	0.05%
2022/03/17	2	28.35	0	0.00	28.35	2	14,536	0.01%
2022/03/16	16	28.08	1	27.85	27.95	15	14,441	0.10%
2022/03/15	29	28.75	12	28.66	28.60	17	14,104	0.12%
2022/03/14	18	29.17	5	29.01	29.55	13	13,942	0.09%
2022/03/11	10	28.90	25	28.93	28.70	-15	13,783	-0.11%
2022/03/10	20	28.93	5	29.17	29.15	15	13,591	0.11%
2022/03/09	22	29.09	6	29.48	29.00	16	13,232	0.12%
2022/03/08	43	29.70	38	30.74	28.70	5	12,865	0.04%
2022/03/07	60	30.12	63	30.30	30.55	-3	11,695	-0.03%
2022/03/04	25	30.51	35	30.31	30.05	-10	10,890	-0.09%
2022/03/03	5	29.28	50.2	29.39	29.85	-45.2	10,167	-0.44%
2022/03/02	17	29.10	23	29.25	28.85	-6	10,387	-0.06%
2022/03/01	41.2	29.08	92.3	29.01	29.00	-51.1	10,406	-0.49%
2022/02/25	7	28.17	29	28.20	27.90	-22	9,906	-0.22%
2022/02/24	14	27.72	21.3	28.05	27.75	-7.3	9,778	-0.07%
2022/02/23	25.2	28.19	14	28.13	27.85	11.2	9,483	0.12%
2022/02/22	20	28.01	26.3	28.16	28.30	-6.3	8,918	-0.07%
2022/02/21	13	27.84	19	27.98	27.85	-6	8,469	-0.07%
2022/02/18	1.1	27.09	13	27.21	27.30	-11.9	8,189	-0.15%
2022/02/17	2	27.03	14	27.23	27.05	-12	8,224	-0.15%
2022/02/15	5.2	26.29	0	0.00	26.20	5.2	8,344	0.06%
2022/02/14	1.2	26.35	11	26.40	26.40	-9.9	8,444	-0.12%
2022/02/11	4.2	26.84	5	26.74	26.75	-0.9	8,521	-0.01%
2022/02/10	3	27.20	1	27.45	27.15	2	8,582	0.02%
2022/02/09	1	27.05	2	27.18	27.20	-1	8,836	-0.01%
2022/02/08	2	27.10	3	26.98	27.10	-1	8,902	-0.01%
2022/01/26	8	25.68	6	25.82	25.70	2	9,026	0.02%
2022/01/25	7	25.36	0	0.00	25.25	7	9,155	0.08%
2022/01/24	2	25.60	4	25.70	26.00	-2	9,147	-0.02%
2022/01/21	1	26.50	11	26.44	26.05	-10	9,163	-0.11%
2022/01/20	0	0.00	3	26.40	26.45	-3	9,032	-0.03%
2022/01/19	2	26.05	1	25.90	25.90	1	8,962	0.01%
2022/01/18	1.9	26.27	0	0.00	26.30	1.9	8,972	0.02%
2022/01/17	3	26.12	0	0.00	26.10	3	9,000	0.03%
2022/01/13	12	26.82	11	26.76	26.25	1	9,409	0.01%
2022/01/12	0	0.00	1	26.35	26.15	-1	9,551	-0.01%
2022/01/11	6	25.98	4	25.90	25.80	2	9,573	0.02%
2022/01/10	1	25.50	0	0.00	25.60	1	9,860	0.01%
2022/01/07	3	25.57	11	25.65	25.60	-8	10,449	-0.08%
2022/01/06	7	25.86	0	0.00	25.95	7	10,675	0.07%
2022/01/05	2	26.05	0	0.00	26.05	2	10,723	0.02%
2022/01/04	1	26.15	0	0.00	26.15	1	10,800	0.01%
2021/12/30	2	26.25	0	0.00	26.50	2	10,910	0.02%
2021/12/29	11	26.45	1	26.50	26.50	10	10,952	0.09%
2021/12/28	1	26.55	7	26.55	26.55	-6	11,040	-0.05%
2021/12/27	4	26.28	6	26.30	26.30	-2	11,108	-0.02%
2021/12/24	0	0.00	1	26.30	26.25	-1	11,277	-0.01%
2021/12/23	1	26.30	2	26.23	26.35	-1	11,413	-0.01%
2021/12/22	0	0.00	12	26.08	26.05	-12	11,648	-0.10%
2021/12/21	1	26.05	0	0.00	26.15	1	11,852	0.01%
2021/12/20	18	26.33	8.3	26.36	26.10	9.7	11,976	0.08%
2021/12/17	1	25.90	0	0.00	25.90	1	12,013	0.01%
2021/12/16	21	26.00	5	25.88	25.80	16	12,018	0.13%
2021/12/15	6	25.92	11.2	26.00	26.00	-5.2	12,133	-0.04%
2021/12/14	8	26.13	2	26.08	26.00	6	12,313	0.05%
2021/12/13	5	26.80	1	26.85	26.75	4	12,441	0.03%
2021/12/10	2	26.70	0	0.00	26.70	2	12,642	0.02%
2021/12/09	1	27.00	1	26.95	26.75	0	12,751	0.00%
2021/12/08	0	0.00	12	26.73	26.75	-12	12,873	-0.09%
2021/12/06	1	26.25	4	26.24	26.30	-3	12,969	-0.02%
2021/12/03	2	26.25	0	0.00	26.25	2	13,062	0.02%
2021/12/02	4	26.06	2	26.05	26.05	2	13,108	0.02%
2021/12/01	10	26.15	5	26.30	26.35	5	13,121	0.04%
2021/11/30	2	26.38	0	0.00	26.10	2	13,245	0.02%
2021/11/29	2	26.08	8	26.09	26.15	-6	13,254	-0.05%
2021/11/26	60	27.77	9	27.31	26.60	51	13,245	0.39%
2021/11/25	7	28.46	54.8	28.48	28.65	-47.8	12,778	-0.37%
2021/11/24	11	27.95	35	28.09	27.80	-24	12,486	-0.19%
2021/11/23	21	27.89	46	27.87	27.60	-25	12,343	-0.20%
2021/11/22	0	0.00	6	27.80	27.80	-6	12,537	-0.05%
2021/11/19	5	27.52	1	27.50	27.45	4	12,467	0.03%
2021/11/18	5	27.40	7	27.44	27.45	-2	12,532	-0.02%
2021/11/17	3	27.38	2	27.33	27.30	1	12,567	0.01%
2021/11/16	7	27.37	16	27.41	27.25	-9	12,848	-0.07%
2021/11/15	11	27.80	11	27.66	27.50	0	13,098	0.00%
2021/11/12	6	27.36	11.5	27.58	27.60	-5.5	13,317	-0.04%
2021/11/11	3	27.22	3	27.27	27.20	0	13,389	0.00%
2021/11/10	2	27.20	2	27.35	27.35	0	13,737	0.00%
2021/11/09	2	27.25	1	27.05	27.30	1	13,832	0.01%
2021/11/08	13	27.89	4	27.66	27.55	9	13,841	0.07%
2021/11/05	10	27.13	28	27.01	27.25	-18	13,863	-0.13%
2021/11/04	10	27.18	6	27.15	27.15	4	14,011	0.03%
2021/11/03	10	26.60	26	27.04	27.10	-16	14,733	-0.11%
2021/11/02	8	26.78	12.7	26.72	26.60	-4.7	15,231	-0.03%
2021/11/01	1	26.25	9	26.43	26.60	-8	15,460	-0.05%
2021/10/29	22	25.96	18	25.99	25.95	4	15,872	0.03%
2021/10/28	5.8	25.90	1	25.90	25.90	4.8	17,030	0.03%
2021/10/27	0.2	26.00	0	0.00	26.10	0.2	17,493	0.00%
2021/10/26	0	0.00	16	26.04	26.05	-16	17,992	-0.09%
2021/10/25	9	25.43	0	0.00	25.80	9	18,386	0.05%
2021/10/22	12	25.89	0	0.00	25.70	12	18,743	0.06%
2021/10/21	4	26.70	25.2	26.85	27.00	-21.2	18,986	-0.11%
2021/10/20	3	26.23	58	26.55	26.40	-55	19,021	-0.29%
2021/10/19	6	25.74	7	25.70	25.75	-1	18,855	-0.01%
2021/10/18	13	26.01	26	25.95	25.75	-13	19,076	-0.07%
2021/10/15	10	25.43	73	25.27	25.20	-63	19,274	-0.33%
2021/10/14	17	24.24	24	24.28	24.30	-7	19,460	-0.04%
2021/10/13	11	23.21	2	23.25	23.45	9	21,346	0.04%
2021/10/12	12	23.44	5	23.50	23.25	7	21,767	0.03%
2021/10/08	3	24.30	1	24.20	23.80	2	22,040	0.01%
2021/10/07	3	23.92	3	23.97	23.95	0	22,293	0.00%
2021/10/06	25	23.77	0	0.00	23.75	25	22,556	0.11%
2021/10/05	5	23.49	6	23.70	24.15	-1	22,758	0.00%
2021/10/04	13	23.86	14	23.88	23.80	-1	22,892	0.00%
2021/10/01	17	24.51	1	24.30	24.30	16	23,168	0.07%
2021/09/29	30	24.84	13	24.72	24.65	17	23,511	0.07%
2021/09/28	17	25.67	9	25.68	25.55	8	23,680	0.03%
2021/09/27	7	26.01	16	26.18	26.30	-9	24,028	-0.04%
2021/09/24	6	25.79	2	25.85	25.65	4	25,074	0.02%
2021/09/23	26	25.92	24	25.59	25.55	2	27,043	0.01%
2021/09/22	20	25.52	16	25.62	25.60	4	30,274	0.01%
2021/09/17	19	26.60	4	27.08	26.65	15	32,330	0.05%
2021/09/16	39	27.12	7	27.46	27.10	32	32,777	0.10%
2021/09/15	18	27.01	31.3	26.95	26.80	-13.3	32,744	-0.04%
2021/09/14	3	26.70	4	26.99	26.80	-1	32,793	0.00%
2021/09/13	4	26.78	14	26.97	26.85	-10	33,545	-0.03%
2021/09/10	1	26.35	3	26.45	26.50	-2	33,738	-0.01%
2021/09/09	1	25.60	1	25.70	25.60	0	34,126	0.00%
2021/09/08	9	25.54	1	25.60	25.40	8	34,616	0.02%
2021/09/07	7	26.22	1	26.20	26.20	6	34,957	0.02%
2021/09/06	5	26.40	0	0.00	26.20	5	35,586	0.01%
2021/09/03	1	26.80	7	26.84	26.70	-6	35,832	-0.02%
2021/09/02	4	26.28	100	26.30	26.15	-96	36,114	-0.27%
2021/09/01	1.2	26.74	2	27.05	26.90	-0.8	36,312	0.00%
2021/08/31	30	26.79	38	26.91	26.85	-8	36,420	-0.02%
2021/08/30	14	26.30	15	26.48	26.65	-1	36,871	0.00%
2021/08/27	11	25.90	23	26.18	26.15	-12	37,098	-0.03%
2021/08/26	128	25.93	22	25.89	25.75	106	37,413	0.28%	大買/鉅額交易
2021/08/25	10	25.50	12	25.52	25.65	-2	37,728	-0.01%
2021/08/24	12	25.10	26	25.31	25.35	-14	38,332	-0.04%
2021/08/23	18	24.52	18	24.59	24.90	0	39,863	0.00%
2021/08/20	36	23.86	32	23.81	23.85	4	41,351	0.01%
2021/08/19	49	24.60	60	24.20	24.05	-11	42,339	-0.03%
2021/08/18	21	24.69	14	25.25	25.35	7	42,405	0.02%
2021/08/17	25	25.25	11.1	24.80	24.70	13.9	42,665	0.03%
2021/08/16	29.2	25.83	44	25.34	25.40	-14.9	42,830	-0.03%
2021/08/13	29	27.09	16	26.73	26.70	13	42,961	0.03%
2021/08/12	26	27.20	25	27.21	27.45	1	43,555	0.00%
2021/08/11	39	26.93	23	26.83	26.70	16	45,170	0.04%
2021/08/10	28	27.79	25	27.17	27.30	3	45,568	0.01%
2021/08/09	68.1	27.23	26	27.60	27.85	42.1	46,208	0.09%
2021/08/06	30	28.79	24	29.45	28.60	6	46,370	0.01%
2021/08/05	30	29.40	55	29.08	29.05	-25	47,168	-0.05%
2021/08/04	1,658	29.15	62	29.24	29.35	1,596	47,913	3.33%	大買/鉅額交易
2021/08/03	52	29.00	59	28.99	29.35	-7	49,620	-0.01%
2021/08/02	37	27.71	22	27.73	27.80	15	52,253	0.03%
2021/07/30	49	28.57	46	28.56	28.50	3	53,479	0.01%
2021/07/29	21	28.31	8	28.50	28.30	13	56,730	0.02%
2021/07/28	17	27.79	15	28.31	27.65	2	58,738	0.00%
2021/07/27	25	28.22	31.1	28.31	28.00	-6.1	60,156	-0.01%
2021/07/26	15	28.26	12	28.70	28.00	3	61,767	0.00%
2021/07/23	3	28.03	13	28.02	28.35	-10	65,081	-0.02%
2021/07/22	13	27.54	20	27.40	27.35	-7	68,213	-0.01%
2021/07/21	28	27.93	19	28.13	27.55	9	72,396	0.01%
2021/07/20	43	28.90	31	28.61	28.50	12	73,340	0.02%
2021/07/19	37	29.80	114.4	29.86	29.90	-77.4	73,331	-0.11%	大賣/
2021/07/16	11	28.03	8	28.11	28.30	3	73,681	0.00%
2021/07/15	2	27.95	32	27.40	27.95	-30	73,748	-0.04%
2021/07/14	18	26.54	20	26.75	26.55	-2	74,330	0.00%
2021/07/13	12	27.25	14	27.63	27.05	-2	75,645	0.00%
2021/07/12	25	27.41	18.1	27.94	27.50	6.9	76,841	0.01%
2021/07/09	20	27.18	3	27.17	27.15	17	77,598	0.02%
2021/07/08	3	27.43	12	27.90	27.95	-9	77,736	-0.01%
2021/07/07	2	27.15	38	27.19	27.10	-36	77,722	-0.05%
2021/07/06	24	27.77	7	27.79	27.60	17	77,871	0.02%
2021/07/05	18	28.11	44	28.43	28.05	-26	77,753	-0.03%
2021/07/02	10	28.33	45	28.57	28.05	-35	77,717	-0.05%
2021/07/01	52	28.31	56	28.57	28.00	-4	77,301	-0.01%
2021/06/30	89	29.85	160	29.64	29.30	-71	76,223	-0.09%	大賣/
2021/06/29	117	29.71	96	29.68	29.25	21	74,188	0.03%	大買/
2021/06/28	54	27.25	171.1	27.64	28.45	-117.1	70,937	-0.17%	大賣/鉅額交易
2021/06/25	79	26.26	44.4	26.50	25.90	34.6	68,893	0.05%
2021/06/24	23	25.62	37	25.70	25.70	-14	68,455	-0.02%
2021/06/23	19	25.50	10	25.34	25.55	9	68,401	0.01%
2021/06/22	72	25.82	32	25.78	25.35	40	68,261	0.06%
2021/06/21	9	24.18	12	24.58	24.90	-3	67,411	0.00%
2021/06/18	31	24.91	3	24.83	24.75	28	67,109	0.04%
2021/06/17	23	25.24	3	25.42	25.35	20	66,642	0.03%
2021/06/16	19	26.26	10	26.32	25.90	9	66,294	0.01%
2021/06/15	74.5	26.64	56	26.83	26.90	18.5	65,885	0.03%
2021/06/11	22	26.00	16	26.22	26.30	6	65,297	0.01%
2021/06/10	13	25.75	7	25.94	26.05	6	65,024	0.01%
2021/06/09	16	25.79	6	25.73	25.60	10	64,633	0.02%
2021/06/08	4	26.30	15	26.23	26.30	-11	64,368	-0.02%
2021/06/07	100	26.61	29	26.74	26.30	71	64,196	0.11%
2021/06/04	11	26.42	8	26.48	26.20	3	63,593	0.00%
2021/06/03	11	26.61	16	26.75	26.65	-5	63,466	-0.01%
2021/06/02	11	26.57	22	26.94	26.70	-11	63,063	-0.02%
2021/06/01	22	26.36	32	26.28	26.50	-10	62,428	-0.02%
2021/05/31	59	26.37	102.3	26.68	26.45	-43.3	61,897	-0.07%	大賣/
2021/05/28	58	25.45	103	25.59	25.25	-45	60,356	-0.07%	大賣/
2021/05/27	90	24.56	60	24.44	23.95	30	58,911	0.05%
2021/05/26	4	23.69	6	23.78	23.85	-2	57,804	0.00%
2021/05/25	37	23.58	69	23.80	24.00	-32	57,484	-0.06%
2021/05/24	7	23.69	118	23.74	23.40	-111	57,093	-0.19%	大賣/鉅額交易
2021/05/21	16	23.41	23	23.56	23.75	-7	56,868	-0.01%
2021/05/20	61	23.48	25	23.42	23.40	36	56,447	0.06%
2021/05/19	84	24.08	39	24.56	24.30	45	55,890	0.08%
2021/05/18	134	22.79	23	22.41	22.90	111	54,341	0.20%	大買/鉅額交易
2021/05/17	16	21.14	46	21.16	20.85	-30	53,722	-0.06%
2021/05/14	92	23.74	21	23.77	23.05	71	52,850	0.13%
2021/05/13	44	23.59	36	23.70	23.40	8	51,822	0.02%
2021/05/12	53.6	26.23	50	26.70	25.85	3.6	50,457	0.01%
2021/05/11	133	29.58	66	29.48	28.70	67	49,380	0.14%	大買/
2021/05/10	150.4	31.27	228	31.49	31.65	-77.6	47,192	-0.16%	大買/大賣/
2021/05/07	48	29.63	40	29.51	29.90	8	43,439	0.02%
2021/05/06	181	30.12	91	30.45	30.00	90	41,839	0.22%	大買/
2021/05/05	135	28.75	70.5	28.70	29.00	64.5	38,132	0.17%	大買/
2021/05/04	53.5	26.94	205	26.67	26.40	-151.5	35,804	-0.42%	大賣/鉅額交易
2021/05/03	84.5	30.31	155	30.46	28.75	-70.5	34,074	-0.21%	大賣/
2021/04/29	268	30.63	200.6	30.40	30.50	67.4	32,124	0.21%	大買/大賣/
2021/04/28	212.1	29.51	198	29.78	30.00	14.1	28,595	0.05%	大買/大賣/
2021/04/27	248	26.81	88.6	27.13	27.30	159.4	25,493	0.63%	大買/鉅額交易
2021/04/26	37	23.94	121.2	24.47	24.85	-84.2	21,137	-0.40%	大賣/
2021/04/23	119.2	23.09	20	22.92	22.60	99.2	19,814	0.50%	大買/
2021/04/22	111	23.66	200	23.76	23.00	-89	19,375	-0.46%	大買/大賣/
2021/04/21	26	22.28	8	22.40	22.35	18	16,982	0.11%
2021/04/20	29	22.76	26	22.60	22.65	3	16,581	0.02%
2021/04/19	66	22.64	94	22.68	23.45	-28	15,927	-0.18%
2021/04/16	72	21.50	106.8	21.80	22.00	-34.8	14,329	-0.24%	大賣/
2021/04/15	44	20.62	57	20.83	20.95	-13	12,982	-0.10%
2021/04/14	28	19.88	46	19.80	19.90	-18	12,095	-0.15%
2021/04/13	3	20.17	0	0.00	19.90	3	12,148	0.02%
2021/04/12	1	20.15	26	19.99	20.15	-25	11,946	-0.21%
2021/04/09	5	19.33	0	0.00	19.40	5	11,685	0.04%
2021/04/08	2	19.60	36	19.56	19.55	-34	12,051	-0.28%
2021/04/07	0	0.00	3.5	19.15	19.25	-3.5	12,772	-0.03%
2021/04/06	4	19.10	8.5	18.95	19.00	-4.5	13,260	-0.03%
2021/04/01	10	18.90	0	0.00	18.95	10	14,205	0.07%
2021/03/31	1	18.90	6	18.90	19.00	-5	14,812	-0.03%
2021/03/30	7	19.00	211	18.95	19.05	-204	15,815	-1.29%	大賣/鉅額交易
2021/03/29	2.7	19.31	13	19.19	19.25	-10.3	16,271	-0.06%
2021/03/26	230	18.85	43	18.99	19.00	187	17,056	1.10%	大買/鉅額交易
2021/03/25	4	18.64	7	18.71	18.80	-3	18,029	-0.02%
2021/03/23	0	0.00	2	18.48	18.50	-2	18,800	-0.01%
2021/03/22	3	18.20	2	18.40	18.45	1	18,975	0.01%
2021/03/19	11	18.29	6	18.38	18.10	5	19,144	0.03%
2021/03/18	10	18.60	0	0.00	18.55	10	19,147	0.05%
2021/03/17	19	18.60	0	0.00	18.60	19	19,391	0.10%
2021/03/12	20	18.80	25	18.78	18.80	-5	20,183	-0.02%
2021/03/11	2	18.75	6	18.81	18.75	-4	21,446	-0.02%
2021/03/09	10	18.75	15	18.68	18.60	-5	22,365	-0.02%
2021/03/08	7	18.35	3	18.32	18.25	4	22,339	0.02%
2021/03/05	32	18.33	16	18.25	18.25	16	22,457	0.07%
2021/03/04	29	18.56	26	18.52	18.50	3	22,735	0.01%
2021/03/03	29	18.39	29	18.66	18.60	0	22,930	0.00%
2021/03/02	24	18.62	10	18.40	18.40	14	22,956	0.06%
2021/02/26	32	18.45	30	18.60	18.60	2	23,015	0.01%
2021/02/25	3	18.45	2	18.65	18.70	1	22,997	0.00%
2021/02/24	16	18.55	15	18.52	18.45	1	23,353	0.00%
2021/02/23	1	18.85	11	18.85	18.85	-10	23,148	-0.04%
2021/02/22	11	18.65	8.6	18.62	18.65	2.4	22,986	0.01%
2021/02/19	0	0.00	9.7	18.10	18.20	-9.7	22,847	-0.04%
2021/02/18	0	0.00	14	17.98	17.85	-14	22,676	-0.06%
2021/02/17	4	17.21	10	17.52	17.60	-6	22,538	-0.03%
2021/02/05	0	0.00	1	17.20	17.15	-1	22,403	0.00%
2021/02/04	0	0.00	3	17.10	17.10	-3	22,430	-0.01%
2021/02/03	1	17.25	3	17.30	17.15	-2	22,441	-0.01%
2021/02/02	3	16.82	4	16.85	16.80	-1	22,322	0.00%
2021/02/01	5	16.45	5	16.50	16.45	0	22,279	0.00%
2021/01/29	8.2	16.54	1	16.45	16.45	7.2	22,215	0.03%
2021/01/28	5	16.85	0	0.00	16.85	5	22,131	0.02%
2021/01/26	2	17.33	2	17.20	17.10	0	22,147	0.00%
2021/01/25	0	0.00	6	17.43	17.40	-6	22,184	-0.03%
2021/01/22	0	0.00	5	16.97	17.05	-5	22,198	-0.02%
2021/01/21	1	17.00	6	17.20	17.00	-5	22,214	-0.02%
2021/01/20	17	17.15	10	16.95	16.95	7	22,299	0.03%
2021/01/19	2	17.80	0	0.00	17.85	2	22,061	0.01%
2021/01/18	1	17.15	84	17.19	17.50	-83	22,087	-0.38%
2021/01/15	15	17.79	0	0.00	17.55	15	22,075	0.07%
2021/01/14	2	18.15	0	0.00	18.05	2	22,204	0.01%
2021/01/13	4	18.14	16	18.10	18.10	-12	22,170	-0.05%
2021/01/12	26.4	18.28	30	18.40	18.10	-3.6	22,041	-0.02%
2021/01/11	2	18.80	13	18.75	18.70	-11	21,794	-0.05%
2021/01/08	7	18.61	21	18.64	18.70	-14	21,783	-0.06%
2021/01/07	10	18.84	53	18.71	18.95	-43	21,653	-0.20%
2021/01/06	43.1	18.69	42	18.90	18.55	1.1	21,553	0.00%
2021/01/05	81	19.40	33	19.36	19.40	48	21,228	0.23%
2021/01/04	15	19.12	0.3	19.20	19.25	14.7	21,309	0.07%
2020/12/31	111	19.34	13	19.72	19.30	98	21,125	0.46%	大買/
2020/12/30	33	20.01	345	20.20	19.90	-312	20,758	-1.50%	大賣/鉅額交易
2020/12/29	97	19.66	13	20.09	19.55	84	19,875	0.42%
2020/12/28	31	20.13	46	19.75	20.15	-15	19,354	-0.08%
2020/12/25	93	19.32	32	19.36	19.45	61	18,299	0.33%
2020/12/24	173	18.77	56	18.68	18.70	117	17,686	0.66%	大買/鉅額交易
2020/12/23	114	18.21	2	18.05	18.05	112	16,619	0.67%	大買/鉅額交易
2020/12/22	60	18.99	13.4	18.98	18.20	46.6	16,042	0.29%
2020/12/21	51	19.27	26	19.62	19.00	25	15,201	0.16%
2020/12/18	41	18.39	33	18.24	18.35	8	14,124	0.06%
2020/12/17	29	18.21	29	18.23	18.20	0	13,589	0.00%
2020/12/16	6	18.58	22	18.75	18.60	-16	13,325	-0.12%
2020/12/15	6	18.68	0	0.00	18.45	6	13,241	0.05%
2020/12/14	30	19.07	0	0.00	19.25	30	13,091	0.23%
2020/12/11	6	19.41	4	19.35	19.10	2	12,989	0.02%
2020/12/10	15	19.87	3	19.92	19.50	12	12,782	0.09%
2020/12/09	31	19.80	8	20.18	20.10	23	12,608	0.18%
2020/12/08	15	19.94	3	20.07	19.90	12	12,470	0.10%
2020/12/07	55.1	20.99	18	21.22	20.60	37.1	12,213	0.30%
2020/12/04	2	20.25	46	20.13	20.80	-44	11,300	-0.39%
2020/12/03	7	19.26	14	19.16	19.10	-7	10,792	-0.06%
2020/12/02	4	19.29	21	19.21	19.00	-17	11,542	-0.15%
2020/12/01	0	0.00	0.2	19.10	19.20	-0.2	11,432	0.00%
2020/11/30	2	19.25	12	19.29	19.40	-10	11,400	-0.09%
2020/11/27	0	0.00	36	19.09	19.20	-36	11,086	-0.32%
2020/11/26	1	18.65	3	18.62	18.55	-2	10,811	-0.02%
2020/11/25	0	0.00	26.1	18.50	18.35	-26.1	10,735	-0.24%
2020/11/24	2	18.00	0	0.00	17.95	2	10,533	0.02%
2020/11/23	3	18.50	44	18.62	18.40	-41	10,431	-0.39%
2020/11/19	0	0.00	8	17.99	18.05	-8	10,372	-0.08%
2020/11/16	18	17.85	12.5	17.80	17.90	5.5	11,575	0.05%
2020/11/13	1	17.65	0	0.00	17.75	1	11,667	0.01%
2020/11/12	5	17.80	1	17.60	17.75	4	11,874	0.03%
2020/11/11	0	0.00	0.8	17.90	17.95	-0.8	12,238	-0.01%
2020/11/10	20	18.00	20	17.85	17.80	0	12,281	0.00%
2020/11/06	0	0.00	0.5	17.80	17.90	-0.5	12,415	0.00%
2020/11/04	0	0.00	6	18.04	18.00	-6	12,696	-0.05%
2020/11/03	11	18.15	13	18.16	18.00	-2	13,111	-0.02%
2020/11/02	0	0.00	5.9	17.89	18.00	-5.9	13,332	-0.04%
2020/10/30	0	0.00	15	17.79	17.75	-15	13,922	-0.11%
2020/10/29	0	0.00	12	17.75	17.70	-12	14,230	-0.08%
2020/10/28	0	0.00	68	17.79	17.70	-68	14,174	-0.48%
2020/10/27	50	17.55	20	17.50	17.55	30	14,066	0.21%
2020/10/26	5	17.60	3	17.60	17.60	2	14,083	0.01%
2020/10/23	4	17.43	16	17.18	17.45	-12	14,041	-0.09%
2020/10/22	88	16.59	86	17.02	17.05	2	13,969	0.01%
2020/10/21	6	16.95	0	0.00	16.95	6	13,615	0.04%
2020/10/19	0	0.00	5	17.10	17.05	-5	13,702	-0.04%
2020/10/16	0	0.00	13	17.13	17.05	-13	13,889	-0.09%
2020/10/14	1	17.40	11	17.60	17.35	-10	13,961	-0.07%
2020/10/13	10	17.39	5	17.50	17.40	5	13,922	0.04%
2020/10/12	27	17.74	33	17.72	17.75	-6	13,889	-0.04%
2020/10/08	0	0.00	1	17.30	17.20	-1	13,785	-0.01%
2020/10/07	0	0.00	39	17.29	17.20	-39	13,743	-0.28%
2020/10/06	4	17.01	38	17.01	16.95	-34	13,593	-0.25%
2020/10/05	0	0.00	73	16.46	16.45	-73	13,434	-0.54%
2020/09/30	0	0.00	1	16.00	16.05	-1	13,425	-0.01%
2020/09/29	1	16.00	1	15.90	15.90	0	13,481	0.00%
2020/09/28	0	0.00	2	15.88	16.05	-2	13,501	-0.01%
2020/09/25	21	15.75	1	15.95	15.65	20	13,561	0.15%
2020/09/24	26	15.98	1	16.30	15.75	25	13,515	0.18%
2020/09/23	13	16.48	4	16.44	16.45	9	13,360	0.07%
2020/09/22	3	16.60	3	16.68	16.65	0	13,349	0.00%
2020/09/21	0	0.00	29	16.90	16.90	-29	13,338	-0.22%
2020/09/18	11	16.89	51	17.00	16.75	-40	13,449	-0.30%
2020/09/17	11	17.07	1	16.75	16.75	10	13,473	0.07%
2020/09/16	0	0.00	2	16.80	16.80	-2	13,590	-0.01%
2020/09/15	15	16.70	1	16.75	16.75	14	13,779	0.10%
2020/09/14	29	16.57	2	16.50	16.50	27	14,075	0.19%
2020/09/11	0	0.00	10	16.78	16.55	-10	14,092	-0.07%
2020/09/10	1	16.85	5	17.10	16.90	-4	14,529	-0.03%
2020/09/09	68	16.99	14	17.10	17.05	54	14,531	0.37%
2020/09/08	6	17.98	0	0.00	17.40	6	14,211	0.04%
2020/09/07	7	17.63	73	17.84	17.65	-66	13,960	-0.47%
2020/09/04	5	16.83	21	16.80	16.80	-16	13,089	-0.12%
2020/09/03	0	0.00	6	16.76	16.75	-6	13,129	-0.05%
2020/09/02	0	0.00	20	16.70	16.80	-20	13,102	-0.15%
2020/08/31	0	0.00	23	16.87	16.85	-23	13,615	-0.17%
2020/08/28	0	0.00	82	16.62	16.60	-82	13,610	-0.60%
2020/08/27	2	16.50	6	16.58	16.55	-4	13,980	-0.03%
2020/08/26	0	0.00	9	16.65	16.65	-9	14,034	-0.06%
2020/08/25	8	16.59	55	17.01	16.75	-47	14,096	-0.33%
2020/08/24	4	16.64	42	16.84	16.60	-38	14,011	-0.27%
2020/08/21	0	0.00	111	16.88	16.95	-111	14,566	-0.76%	大賣/鉅額交易
2020/08/20	0	0.00	11	16.35	16.30	-11	14,945	-0.07%
2020/08/19	0	0.00	17	16.54	16.50	-17	14,873	-0.11%
2020/08/18	0	0.00	5	16.50	16.60	-5	14,665	-0.03%
2020/08/17	63	16.50	88	16.42	16.50	-25	14,557	-0.17%
2020/08/14	9	15.94	63	15.84	15.95	-54	14,156	-0.38%
2020/08/13	0	0.00	10	15.90	15.90	-10	14,098	-0.07%
2020/08/12	10	15.70	1	15.70	15.70	9	14,016	0.06%
2020/08/11	2	15.65	1	15.80	15.65	1	13,927	0.01%
2020/08/10	51	16.00	5	15.95	15.95	46	13,816	0.33%
2020/08/07	18	16.06	49	16.01	15.95	-31	13,734	-0.23%
2020/08/06	0	0.00	10	15.61	15.70	-10	13,296	-0.08%
2020/08/05	104	15.57	64.1	15.54	15.50	39.9	12,983	0.31%	大買/
2020/08/04	22	14.61	8	14.74	14.90	14	12,401	0.11%
2020/08/03	6	14.35	2	14.30	14.30	4	12,041	0.03%
2020/07/31	0	0.00	74	14.30	14.30	-74	12,029	-0.62%
2020/07/30	0	0.00	4	14.05	14.05	-4	11,976	-0.03%
2020/07/29	2	13.95	0	0.00	13.90	2	12,023	0.02%
2020/07/28	5	14.00	1.4	13.99	13.90	3.6	12,004	0.03%
2020/07/27	74	14.00	70	14.20	13.95	4	12,088	0.03%
2020/07/24	0	0.00	3	14.25	14.25	-3	12,044	-0.02%
2020/07/23	1	14.40	0	0.00	14.40	1	12,022	0.01%
2020/07/22	71	14.56	106	14.54	14.50	-35	11,998	-0.29%	大賣/
2020/07/21	46	14.24	12.1	14.47	14.25	33.9	11,815	0.29%
2020/07/20	0	0.00	1	14.40	14.45	-1	11,756	-0.01%
2020/07/17	71	14.25	1	14.45	14.20	70	11,766	0.59%
2020/07/16	10	14.50	1.3	14.55	14.40	8.7	11,870	0.07%
2020/07/15	1	14.35	16	14.51	14.50	-15	11,895	-0.13%
2020/07/14	1	14.20	1	14.40	14.25	0	11,934	0.00%
2020/07/10	1	14.25	1	14.15	14.10	0	12,108	0.00%
2020/07/09	1	14.40	1	14.70	14.35	0	12,248	0.00%
2020/07/08	0	0.00	12	14.40	14.50	-12	12,588	-0.10%
2020/07/06	0	0.00	9.3	14.40	14.50	-9.3	12,694	-0.07%
2020/07/03	0	0.00	2	14.25	14.30	-2	12,838	-0.02%
2020/07/02	1	14.40	1	14.45	14.50	0	12,877	0.00%
2020/07/01	1	14.60	0	0.00	14.55	1	12,962	0.01%
2020/06/30	0	0.00	2	14.30	14.55	-2	12,976	-0.02%
2020/06/29	0	0.00	70	14.12	14.10	-70	12,924	-0.54%
2020/06/24	0	0.00	65	14.20	14.30	-65	12,843	-0.51%
2020/06/23	2	14.10	0	0.00	14.20	2	12,754	0.02%
2020/06/22	8	14.62	3	14.60	14.70	5	12,602	0.04%
2020/06/19	30	14.80	27	14.87	14.90	3	12,399	0.02%
2020/06/18	0	0.00	1	14.90	14.75	-1	12,131	-0.01%
2020/06/17	1	15.10	87	14.93	14.90	-86	12,086	-0.71%
2020/06/15	70	13.97	0	0.00	14.05	70	11,998	0.58%
2020/06/11	1	14.00	0	0.00	14.00	1	12,289	0.01%
2020/06/10	25	14.35	0	0.00	14.40	25	12,393	0.20%
2020/06/09	2	14.70	0	0.00	14.60	2	12,736	0.02%
2020/06/08	54	14.83	172	14.60	14.65	-118	13,098	-0.90%	大賣/鉅額交易
2020/06/03	5	14.35	87	14.25	14.20	-82	13,028	-0.63%
2020/06/02	11	14.07	0	0.00	13.70	11	12,640	0.09%
2020/06/01	1	13.90	13	13.86	14.05	-12	12,485	-0.10%
2020/05/29	4	13.94	4.3	14.01	13.90	-0.3	12,448	0.00%
2020/05/28	146	14.71	61	14.69	14.40	85	12,259	0.69%	大買/
2020/05/27	32	13.84	70	14.01	14.40	-38	11,470	-0.33%
2020/05/26	39	13.15	63	13.10	13.10	-24	10,693	-0.22%
2020/05/25	0	0.00	200	12.45	12.50	-200	10,353	-1.93%	大賣/鉅額交易
2020/05/22	0	0.00	0	12.50	12.50	0	10,372	0.00%
2020/05/19	10	12.50	0	0.00	12.60	10	10,242	0.10%
2020/05/18	110	12.50	0	0.00	12.45	110	10,232	1.08%	大買/鉅額交易
2020/05/15	40	12.55	10	12.50	12.45	30	10,216	0.29%
2020/05/14	11	12.60	0	0.00	12.55	11	10,216	0.11%
2020/05/13	0	0.00	5	12.80	12.85	-5	10,152	-0.05%
2020/05/12	16	12.91	6	12.84	12.85	10	10,167	0.10%
2020/05/11	5	12.75	9	13.03	13.05	-4	10,149	-0.04%
2020/05/08	21	12.72	0	0.00	12.65	21	10,006	0.21%
2020/05/07	0	0.00	10	12.78	12.75	-10	10,062	-0.10%
2020/05/06	25	12.80	0	0.00	12.80	25	10,081	0.25%
2020/05/05	92	12.79	3	12.90	12.90	89	10,052	0.89%
2020/05/04	3.7	12.83	5	12.83	12.75	-1.3	9,964	-0.01%
2020/04/30	0	0.00	1	13.25	13.15	-1	9,918	-0.01%
2020/04/29	0	0.00	2	12.88	12.95	-2	9,873	-0.02%
2020/04/28	7	12.76	0	0.00	12.70	7	9,900	0.07%
2020/04/27	16	12.83	0	0.00	12.85	16	10,095	0.16%
2020/04/24	1	12.75	50.4	12.85	12.75	-49.4	10,033	-0.49%
2020/04/23	55	12.76	0	0.00	12.75	55	10,008	0.55%
2020/04/22	0	0.00	21	12.85	12.95	-21	9,952	-0.21%
2020/04/21	8	13.00	6	12.76	12.80	2	9,927	0.02%
2020/04/20	21	12.90	100	12.98	12.90	-79	9,783	-0.81%
2020/04/17	1	12.95	92	13.08	12.95	-91	9,685	-0.94%
2020/04/16	51	12.95	0	0.00	12.95	51	9,502	0.54%
2020/04/15	1	13.15	10	13.17	13.15	-9	9,453	-0.10%
2020/04/14	3	13.08	2	13.05	13.10	1	9,345	0.01%
2020/04/13	4	13.13	120	12.52	13.10	-116	9,262	-1.25%	大賣/鉅額交易
2020/04/10	5	12.10	5	12.10	12.15	0	8,888	0.00%
2020/04/09	0	0.00	7	12.06	11.90	-7	8,959	-0.08%
2020/04/08	0	0.00	20.6	11.87	11.85	-20.6	8,916	-0.23%
2020/04/07	17	11.36	0	0.00	11.30	17	8,790	0.19%
2020/04/06	7	11.03	1	11.05	11.15	6	8,822	0.07%
2020/04/01	115	11.00	0	0.00	11.05	115	8,819	1.30%	大買/鉅額交易
2020/03/30	2	11.00	0	0.00	11.15	2	9,162	0.02%
2020/03/27	5	11.65	2	11.45	11.35	3	9,912	0.03%
2020/03/26	10	11.55	11	11.55	11.40	-1	10,780	-0.01%
2020/03/25	11.2	11.79	24	11.78	11.65	-12.8	11,523	-0.11%
2020/03/24	0	0.00	1	11.20	11.20	-1	11,613	-0.01%
2020/03/23	0	0.00	4	11.30	11.20	-4	11,589	-0.03%
2020/03/20	1	11.20	0	0.00	11.65	1	11,685	0.01%
2020/03/19	2	11.40	12	11.48	10.95	-10	11,576	-0.09%
2020/03/18	5	11.23	19	11.59	11.60	-14	11,468	-0.12%
2020/03/16	20	11.20	0	0.00	10.90	20	11,334	0.18%
2020/03/13	47	11.18	13	11.11	11.20	34	11,155	0.30%
2020/03/12	11	12.04	2	12.10	12.10	9	10,893	0.08%
2020/03/11	30	13.20	2	13.15	13.10	28	10,479	0.27%
2020/03/10	2	13.45	1	13.35	13.50	1	10,415	0.01%
2020/03/09	4	13.63	1	13.75	13.60	3	10,287	0.03%
2020/03/06	0	0.00	1	14.20	14.20	-1	10,065	-0.01%
2020/03/04	0	0.00	1	14.35	14.10	-1	10,011	-0.01%
2020/03/03	0	0.00	3	14.27	14.30	-3	9,901	-0.03%
2020/02/27	0	0.00	13	14.05	13.95	-13	9,722	-0.13%
2020/02/26	0	0.00	11	14.20	14.20	-11	9,612	-0.11%
2020/02/25	30	13.89	4	13.93	14.00	26	9,608	0.27%
2020/02/24	0	0.00	2.5	13.97	14.05	-2.5	9,587	-0.03%
2020/02/21	3	14.20	0	0.00	14.20	3	9,530	0.03%
2020/02/19	0	0.00	3	14.20	14.30	-3	9,551	-0.03%
2020/02/18	0	0.00	3.6	14.05	14.10	-3.6	9,532	-0.04%
2020/02/17	16	14.03	0	0.00	14.05	16	9,579	0.17%
2020/02/13	1	14.30	28	14.30	14.35	-27	9,572	-0.28%
2020/02/12	10	14.30	5	14.35	14.25	5	9,595	0.05%
2020/02/11	7	14.11	4	14.15	14.15	3	9,599	0.03%
2020/02/10	24	14.10	0	0.00	14.05	24	9,690	0.25%
2020/02/07	6	14.47	2	14.40	14.35	4	9,657	0.04%
2020/02/06	2	14.60	3	14.67	14.65	-1	9,674	-0.01%
2020/02/05	10	14.45	1	14.50	14.55	9	9,920	0.09%
2020/02/04	0	0.00	2	14.58	14.55	-2	9,915	-0.02%
2020/02/03	26	14.40	13	14.39	14.50	13	9,958	0.13%
2020/01/30	7	14.30	11	14.50	14.55	-4	9,785	-0.04%
2020/01/20	1	15.15	1	15.15	15.15	0	9,521	0.00%
2020/01/17	0	0.00	10	15.10	15.10	-10	9,550	-0.10%
2020/01/16	0	0.00	1	15.10	15.10	-1	9,585	-0.01%
2020/01/14	40	15.10	2	15.15	15.15	38	9,706	0.39%
2020/01/10	1	15.05	0	0.00	15.00	1	9,995	0.01%
2020/01/09	5	15.03	2.4	15.00	15.00	2.6	10,085	0.03%
2020/01/08	10	14.90	13	14.86	14.95	-3	10,204	-0.03%
2020/01/07	19	15.01	6	15.08	15.00	13	10,211	0.13%
2020/01/06	3	15.23	4	15.28	15.15	-1	10,272	-0.01%
2020/01/03	2	15.28	39	15.27	15.30	-37	10,267	-0.36%
2020/01/02	11	15.47	0	0.00	15.50	11	10,146	0.11%
2019/12/31	7	15.43	21	15.55	15.40	-14	10,094	-0.14%
2019/12/30	4	15.58	22	15.50	15.50	-18	10,044	-0.18%
2019/12/27	54	15.74	13	15.68	15.75	41	9,959	0.41%
2019/12/26	6	15.65	2.2	15.76	15.65	3.8	9,852	0.04%
2019/12/25	17	15.89	18	16.03	15.80	-1	9,906	-0.01%
2019/12/24	2	15.98	51	16.18	16.20	-49	9,635	-0.51%
2019/12/23	2	15.75	73	15.85	16.05	-71	8,913	-0.80%
2019/12/20	10	15.53	63	15.67	15.95	-53	8,036	-0.66%
2019/12/19	0	0.00	89	15.25	15.30	-89	7,360	-1.21%
2019/12/18	3	15.15	15	15.16	15.20	-12	7,237	-0.17%
2019/12/17	5	15.20	15	15.16	15.10	-10	7,424	-0.13%
2019/12/16	8	15.17	42	15.15	15.15	-34	7,282	-0.47%
2019/12/13	11	14.98	30	15.01	15.05	-19	7,180	-0.26%
2019/12/12	8	14.96	120	15.02	14.90	-112	7,008	-1.60%	大賣/鉅額交易
2019/12/11	0	0.00	6.1	14.76	14.75	-6.1	6,756	-0.09%
2019/12/10	4	14.71	1	14.80	14.70	3	6,975	0.04%
2019/12/09	3.8	14.73	7	14.82	14.80	-3.2	7,191	-0.04%
2019/12/06	1	14.55	6	14.61	14.65	-5	7,216	-0.07%
2019/12/05	10	14.50	7	14.44	14.55	3	7,395	0.04%
2019/12/04	0	0.00	1	14.20	14.30	-1	7,357	-0.01%
2019/12/02	9	13.96	0	0.00	14.00	9	7,455	0.12%
2019/11/29	1	14.15	0.8	14.10	14.20	0.2	7,651	0.00%
2019/11/28	0	0.00	5	14.30	14.30	-5	7,817	-0.06%
2019/11/27	3	14.20	16	14.23	14.30	-13	7,961	-0.16%
2019/11/26	10	14.10	10	14.15	14.00	0	7,934	0.00%
2019/11/25	0	0.00	1	14.15	14.15	-1	7,957	-0.01%
2019/11/22	2	13.95	7	13.98	14.15	-5	8,003	-0.06%
2019/11/21	10	13.95	2	14.00	13.95	8	8,002	0.10%
2019/11/19	11	14.05	1	14.15	14.00	10	8,180	0.12%
2019/11/18	1	13.95	5	14.08	14.10	-4	8,185	-0.05%
2019/11/15	5	13.86	1	13.95	13.90	4	8,207	0.05%
2019/11/14	13	13.90	0	0.00	13.85	13	8,270	0.16%
2019/11/12	34	13.95	2	13.95	13.95	32	8,459	0.38%
2019/11/11	16	14.10	15	14.10	14.05	1	8,486	0.01%
2019/11/08	0	0.00	15	14.27	14.25	-15	8,497	-0.18%
2019/11/07	66	14.26	15	14.35	14.20	51	8,531	0.60%
2019/11/06	23	14.40	0	0.00	14.35	23	8,491	0.27%
2019/11/05	15.2	14.50	0	0.00	14.50	15.2	8,483	0.18%
2019/11/04	30	14.49	23	14.56	14.60	7	8,580	0.08%
2019/11/01	1	14.90	0	0.00	14.85	1	8,462	0.01%
2019/10/31	34	14.90	4	14.90	14.90	30	8,596	0.35%
2019/10/30	3	14.95	0	0.00	15.00	3	8,643	0.03%
2019/10/29	2	15.05	6	15.04	15.00	-4	8,855	-0.05%
2019/10/28	2	15.00	2	15.03	15.00	0	9,757	0.00%
2019/10/25	2	15.10	7	15.12	15.05	-5	10,337	-0.05%
2019/10/24	3	14.95	0.1	15.00	15.05	2.9	11,049	0.03%
2019/10/23	3	15.00	18.5	15.06	15.05	-15.5	11,152	-0.14%
2019/10/22	2	15.20	7	15.21	15.25	-5	11,235	-0.04%
2019/10/21	1	15.20	36	15.20	15.30	-35	11,294	-0.31%
2019/10/18	12	14.98	2	15.00	15.00	10	11,317	0.09%
2019/10/17	12	15.09	8.1	15.03	15.00	3.9	11,281	0.03%
2019/10/16	0	0.00	37	14.99	14.85	-37	11,242	-0.33%
2019/10/15	0	0.00	7	14.80	14.85	-7	11,155	-0.06%
2019/10/14	6	14.89	3	14.75	14.85	3	11,168	0.03%
2019/10/09	2	14.40	0	0.00	14.30	2	11,002	0.02%
2019/10/08	1	14.50	0	0.00	14.45	1	11,306	0.01%
2019/10/07	32	14.50	0	0.00	14.50	32	11,519	0.28%
2019/10/04	5	14.49	0	0.00	14.50	5	11,491	0.04%
2019/10/03	2	14.55	0	0.00	14.55	2	11,457	0.02%
2019/10/01	0	0.00	6	14.83	14.80	-6	11,465	-0.05%
2019/09/27	13	14.52	2	14.68	14.50	11	11,316	0.10%
2019/09/26	5	14.60	3	14.77	14.75	2	11,305	0.02%
2019/09/25	4	14.61	0	0.00	14.60	4	11,208	0.04%
2019/09/24	0	0.00	5	15.05	14.80	-5	11,194	-0.04%
2019/09/20	13	14.95	16	14.98	15.00	-3	11,133	-0.03%
2019/09/19	0	0.00	6	14.69	14.60	-6	10,893	-0.06%
2019/09/18	1	14.90	1	14.90	14.75	0	10,874	0.00%
2019/09/17	1	14.65	56	14.87	14.85	-55	10,876	-0.51%
2019/09/16	8	14.81	7	14.69	14.70	1	11,002	0.01%
2019/09/12	58	15.00	67	15.00	15.00	-9	10,983	-0.08%
2019/09/11	0	0.00	11	14.75	14.80	-11	10,913	-0.10%
2019/09/10	0	0.00	18	14.58	14.55	-18	11,441	-0.16%
2019/09/09	14	14.38	3	14.35	14.45	11	11,672	0.09%
2019/09/06	0	0.00	10	14.23	14.25	-10	11,657	-0.09%
2019/09/05	0	0.00	5	14.20	14.10	-5	11,682	-0.04%
2019/09/04	0	0.00	12	14.02	14.10	-12	11,783	-0.10%
2019/09/03	5	14.20	14	14.16	14.15	-9	11,870	-0.08%
2019/09/02	8	14.06	59	14.00	14.10	-51	11,793	-0.43%
2019/08/30	55	13.80	0	0.00	13.80	55	11,736	0.47%
2019/08/29	32	13.50	0	0.00	13.55	32	11,747	0.27%
2019/08/28	0	0.00	2	13.55	13.50	-2	11,907	-0.02%
2019/08/26	0	0.00	2	13.60	13.60	-2	12,221	-0.02%
2019/08/23	6	13.68	6	13.77	13.85	0	12,218	0.00%
2019/08/22	0	0.00	4	13.68	13.60	-4	12,195	-0.03%
2019/08/21	6	13.53	0	0.00	13.60	6	12,158	0.05%
2019/08/20	7	13.58	0	0.00	13.50	7	12,207	0.06%
2019/08/19	8	13.54	2	13.60	13.60	6	12,234	0.05%
2019/08/16	6	13.35	7	13.40	13.45	-1	12,238	-0.01%
2019/08/15	1	13.25	7	13.30	13.30	-6	12,211	-0.05%
2019/08/14	12	13.71	10	13.85	13.65	2	12,093	0.02%
2019/08/13	11	13.75	2	13.95	13.75	9	12,249	0.07%
2019/08/12	11	13.95	0	0.00	13.90	11	12,246	0.09%
2019/08/08	4	13.98	0	0.00	14.00	4	12,250	0.03%
2019/08/07	12	13.90	0	0.00	13.90	12	12,255	0.10%
2019/08/06	18	13.87	14	13.72	13.90	4	12,355	0.03%
2019/08/05	11	14.29	0	0.00	14.05	11	12,346	0.09%
2019/08/02	2.8	14.52	1	14.45	14.45	1.8	12,419	0.01%
2019/08/01	32	14.81	0	0.00	14.75	32	12,656	0.25%
2019/07/31	13	15.06	57	14.99	15.05	-44	12,802	-0.34%
2019/07/30	92	15.18	42	15.24	15.05	50	12,700	0.39%
2019/07/29	35	14.95	80	14.85	14.90	-45	11,910	-0.38%
2019/07/26	63	14.54	129	14.47	14.75	-66	11,376	-0.58%	大賣/
2019/07/25	27	13.78	3	13.80	13.85	24	10,770	0.22%
2019/07/24	38	13.92	2	13.90	13.85	36	10,721	0.34%
2019/07/23	37	14.04	12.1	14.05	14.05	24.9	10,785	0.23%
2019/07/22	42	14.18	108	14.10	14.10	-66	10,721	-0.62%	大賣/
2019/07/19	21	14.30	2	14.30	14.30	19	10,574	0.18%
2019/07/18	5	14.32	0	0.00	14.30	5	10,527	0.05%
2019/07/16	2	14.45	0	0.00	14.45	2	10,813	0.02%
2019/07/15	7	14.44	1.1	14.50	14.45	5.9	10,806	0.06%
2019/07/12	85	14.42	21	14.30	14.45	64	10,935	0.59%
2019/07/11	40	14.67	14.2	14.61	14.60	25.8	10,777	0.24%
2019/07/09	0	0.00	102	14.80	14.75	-102	10,759	-0.95%	大賣/鉅額交易
2019/07/08	3	14.85	0	0.00	14.80	3	11,100	0.03%
2019/07/05	12	14.85	0	0.00	14.85	12	11,228	0.11%
2019/07/04	4	14.85	0	0.00	14.85	4	11,287	0.04%
2019/07/03	5	14.80	0	0.00	14.80	5	11,438	0.04%
2019/07/02	2	14.90	12	14.85	14.90	-10	11,651	-0.09%
2019/07/01	11	14.90	2	14.90	14.90	9	11,775	0.08%
2019/06/28	3	14.75	0	0.00	14.70	3	11,789	0.03%
2019/06/27	3	14.78	1	14.80	14.80	2	11,827	0.02%
2019/06/26	5	14.65	2	14.65	14.70	3	11,877	0.03%
2019/06/25	3	14.75	2	14.70	14.70	1	11,953	0.01%
2019/06/24	0	0.00	22.5	14.80	14.80	-22.5	12,187	-0.18%
2019/06/21	11	14.94	0	0.00	14.80	11	12,408	0.09%
2019/06/20	10	15.05	1	15.15	15.05	9	12,382	0.07%
2019/06/19	8	15.08	21.8	15.10	15.10	-13.8	12,496	-0.11%
2019/06/18	40	14.90	51	14.88	14.85	-11	12,437	-0.09%
2019/06/17	85	15.92	52	16.01	16.00	33	11,849	0.28%
2019/06/14	32	15.99	43	15.93	15.90	-11	11,522	-0.10%
2019/06/13	35	16.05	18	16.00	16.00	17	11,484	0.15%
2019/06/12	44	16.03	54	16.05	16.10	-10	12,295	-0.08%
2019/06/11	42	16.00	39	15.95	15.95	3	12,319	0.02%
2019/06/10	30	16.15	20	16.08	16.05	10	12,377	0.08%
2019/06/06	30	16.20	15	16.10	16.15	15	12,542	0.12%
2019/06/05	50	16.35	0	0.00	16.20	50	12,854	0.39%
2019/06/04	3	16.13	1	16.20	16.15	2	13,439	0.01%
2019/06/03	2	16.13	2	16.00	16.15	0	13,938	0.00%
2019/05/31	1	15.45	1	15.70	15.75	0	13,986	0.00%
2019/05/29	1	15.45	0	0.00	15.30	1	14,706	0.01%
2019/05/24	0	0.00	1	15.65	15.60	-1	16,655	-0.01%
2019/05/23	0	0.00	13	15.65	15.65	-13	17,005	-0.08%
2019/05/22	1	15.80	3	15.78	15.75	-2	17,687	-0.01%
2019/05/21	11	15.60	20	15.62	15.65	-9	17,763	-0.05%
2019/05/20	30	15.75	73	15.71	15.70	-43	17,733	-0.24%
2019/05/17	9	15.05	2	15.10	15.10	7	17,622	0.04%
2019/05/16	63	15.11	16	15.12	15.00	47	17,809	0.26%
2019/05/15	12	15.29	1	15.20	15.30	11	17,903	0.06%
2019/05/14	6	14.84	1	14.95	15.20	5	18,357	0.03%
2019/05/13	10	15.20	0	0.00	15.10	10	18,284	0.05%
2019/05/10	62	15.83	0	0.00	15.60	62	18,280	0.34%
2019/05/09	19	16.12	7	16.00	16.00	12	18,129	0.07%
2019/05/08	35	16.63	0	0.00	16.55	35	17,802	0.20%
2019/05/07	2	17.05	7	17.00	17.05	-5	17,657	-0.03%
2019/05/06	4	17.06	0	0.00	17.00	4	17,685	0.02%
2019/05/03	17	17.30	51	17.35	17.35	-34	17,540	-0.19%
2019/05/02	3	17.30	50	17.20	17.20	-47	17,491	-0.27%
2019/04/30	1	17.30	0	0.00	17.30	1	17,383	0.01%
2019/04/29	20	17.43	6.2	17.64	17.35	13.8	17,374	0.08%
2019/04/26	13	17.66	70	17.63	17.65	-57	17,293	-0.33%
2019/04/25	3	17.80	0	0.00	17.75	3	17,233	0.02%
2019/04/24	51	18.00	23	17.90	17.90	28	17,288	0.16%
2019/04/23	0	0.00	23	18.01	18.00	-23	17,272	-0.13%
2019/04/22	58	18.13	193	18.13	18.10	-135	17,206	-0.78%	大賣/鉅額交易
2019/04/18	5	17.80	22	17.78	17.65	-17	17,173	-0.10%
2019/04/17	8	17.80	5	17.97	17.95	3	17,220	0.02%
2019/04/16	4	17.84	16	17.87	17.85	-12	17,062	-0.07%
2019/04/15	1	18.00	10	18.03	17.90	-9	17,050	-0.05%
2019/04/12	52	17.98	32	17.96	17.95	20	17,111	0.12%
2019/04/11	2	17.70	5	17.80	17.65	-3	16,805	-0.02%
2019/04/10	10	17.65	11	17.73	17.75	-1	16,700	-0.01%
2019/04/09	5	17.65	6.5	17.63	17.75	-1.5	16,666	-0.01%
2019/04/08	22	17.68	13	17.65	17.65	9	16,543	0.05%
2019/04/03	0	0.00	18	17.65	17.65	-18	16,385	-0.11%
2019/04/02	8	17.80	11	17.78	17.75	-3	16,298	-0.02%
2019/04/01	3	17.75	4	17.75	17.70	-1	16,282	-0.01%
2019/03/29	12	17.65	14	17.65	17.65	-2	16,249	-0.01%
2019/03/28	26	17.64	12	17.64	17.60	14	16,321	0.09%
2019/03/27	75	17.62	70	17.60	17.75	5	16,269	0.03%
2019/03/26	27	17.81	6	17.88	17.75	21	16,036	0.13%
2019/03/25	13	17.92	13	17.99	17.95	0	15,851	0.00%
2019/03/22	28	18.14	25	18.15	18.10	3	15,742	0.02%
2019/03/21	16.2	18.13	12.6	18.11	18.10	3.6	15,655	0.02%
2019/03/20	10	18.10	10	18.12	18.10	0	15,747	0.00%
2019/03/19	7	18.19	0	0.00	18.15	7	15,660	0.04%
2019/03/18	7	18.27	13	18.25	18.25	-6	15,642	-0.04%
2019/03/15	54	18.32	23	18.33	18.30	31	15,620	0.20%
2019/03/14	33	17.94	1.2	17.92	18.00	31.8	14,800	0.21%
2019/03/13	78	18.00	5	17.95	17.95	73	14,909	0.49%
2019/03/12	9	18.13	16	18.10	18.05	-7	14,898	-0.05%
2019/03/11	109	18.14	5	18.25	18.10	104	14,880	0.70%	大買/鉅額交易
2019/03/08	20	18.22	61	18.25	18.25	-41	14,944	-0.27%
2019/03/07	60	17.99	8	18.09	18.15	52	15,235	0.34%
2019/03/06	75	18.06	5	18.15	18.00	70	14,885	0.47%
2019/03/05	45	18.13	4	18.10	18.10	41	14,679	0.28%
2019/03/04	95	18.33	20	18.26	18.20	75	14,464	0.52%
2019/02/27	38	18.27	1	18.15	18.15	37	13,946	0.27%
2019/02/26	10	18.31	13	18.35	18.50	-3	13,195	-0.02%
2019/02/25	38	18.09	11	18.05	18.00	27	12,559	0.21%
2019/02/22	12	18.21	3	18.25	18.40	9	11,999	0.08%
2019/02/21	15	18.07	48	17.93	18.45	-33	11,648	-0.28%
2019/02/20	0	0.00	20	17.65	17.60	-20	10,997	-0.18%
2019/02/19	2	17.60	2	17.60	17.60	0	11,034	0.00%
2019/02/18	12	17.66	2	17.60	17.65	10	11,065	0.09%
2019/02/15	8	17.50	3	17.50	17.45	5	11,038	0.05%
2019/02/14	5	17.88	2	17.95	17.90	3	10,919	0.03%
2019/02/13	29	17.96	95	17.97	18.15	-66	10,836	-0.61%
2019/02/12	10	17.45	1	17.55	17.55	9	10,399	0.09%
2019/01/30	0	0.00	1	17.35	17.50	-1	10,637	-0.01%
2019/01/29	17	17.22	5	17.35	17.35	12	10,984	0.11%
2019/01/28	12	17.59	7	17.55	17.45	5	11,512	0.04%
2019/01/25	11	17.41	4	17.46	17.50	7	11,858	0.06%
2019/01/24	2	17.25	3	17.22	17.20	-1	11,969	-0.01%
2019/01/22	30	17.20	0	0.00	17.15	30	12,236	0.25%
2019/01/21	12	17.35	0	0.00	17.30	12	12,345	0.10%
2019/01/18	0	0.00	18	17.38	17.30	-18	12,473	-0.14%
2019/01/16	0	0.00	3.2	17.30	17.30	-3.2	12,803	-0.03%
2019/01/15	2	17.15	6	17.11	17.15	-4	12,910	-0.03%
2019/01/14	0	0.00	4	17.25	17.10	-4	13,000	-0.03%
2019/01/11	10	17.10	0	0.00	17.15	10	13,230	0.08%
2019/01/10	27	17.22	2	17.35	17.15	25	13,434	0.19%
2019/01/09	5	17.00	14	17.03	17.10	-9	13,346	-0.07%
2019/01/08	2	16.70	0	0.00	16.65	2	13,340	0.01%
2019/01/07	2	16.70	8	16.69	16.70	-6	13,597	-0.04%
2019/01/04	11	16.10	6	16.08	16.10	5	14,041	0.04%
2019/01/02	2	16.80	2	16.80	16.70	0	14,341	0.00%
2018/12/28	3	16.70	10	16.70	16.75	-7	14,554	-0.05%
2018/12/27	17	16.93	11	16.72	16.70	6	14,999	0.04%
2018/12/26	3	16.95	2	16.65	16.60	1	15,000	0.01%
2018/12/24	1	16.85	1	16.90	17.10	0	15,105	0.00%
2018/12/22	2	16.80	7	16.90	16.85	-5	15,176	-0.03%
2018/12/21	6	16.58	5	16.75	16.55	1	15,277	0.01%
2018/12/20	37	16.86	1	16.90	16.70	36	15,160	0.24%
2018/12/19	1	17.00	3	17.00	16.90	-2	15,177	-0.01%
2018/12/18	8	16.79	1	16.95	17.00	7	15,244	0.05%
2018/12/17	8	17.02	2	17.00	16.95	6	15,510	0.04%
2018/12/14	5	17.10	0	0.00	17.10	5	15,472	0.03%
2018/12/13	29	17.30	0	0.00	17.15	29	15,452	0.19%
2018/12/12	61	17.33	58	17.30	17.45	3	15,279	0.02%
2018/12/11	23	16.99	8	17.00	16.90	15	15,251	0.10%
2018/12/10	5	17.07	11	17.10	17.10	-6	15,274	-0.04%
2018/12/07	0	0.00	5	17.70	17.75	-5	15,225	-0.03%
2018/12/06	42	17.90	5	17.75	17.40	37	15,221	0.24%
2018/12/05	67	18.31	10	18.32	18.30	57	15,111	0.38%
2018/12/04	29	18.96	40	18.84	18.75	-11	15,489	-0.07%
2018/12/03	22	19.24	15	19.18	19.10	7	15,544	0.05%
2018/11/30	93	18.40	52.5	18.48	18.45	40.5	15,356	0.26%
2018/11/29	7	17.36	55	17.38	17.65	-48	14,493	-0.33%
2018/11/28	5	17.15	40	17.10	17.15	-35	14,343	-0.24%
2018/11/27	2	16.80	0	0.00	16.90	2	14,405	0.01%
2018/11/26	70	16.93	2	17.03	16.95	68	14,396	0.47%
2018/11/23	4	16.91	0	0.00	16.80	4	14,484	0.03%
2018/11/22	14	16.94	0	0.00	16.90	14	14,587	0.10%
2018/11/21	1	17.05	1	17.25	17.25	0	15,037	0.00%
2018/11/20	39	17.33	2	17.20	17.15	37	15,780	0.23%
2018/11/19	8	17.40	5	17.50	17.50	3	15,898	0.02%
2018/11/16	5	17.35	107	17.34	17.30	-102	16,046	-0.64%	大賣/鉅額交易
2018/11/15	1	17.10	0	0.00	17.00	1	15,999	0.01%
2018/11/14	1	17.25	1	17.25	17.10	0	16,062	0.00%
2018/11/13	60	16.70	11	16.87	17.20	49	16,158	0.30%
2018/11/12	38	16.99	7	17.11	17.00	31	16,555	0.19%
2018/11/09	8	17.00	9	16.98	17.00	-1	17,189	-0.01%
2018/11/08	20	17.23	5	17.30	16.90	15	17,350	0.09%
2018/11/07	5	17.10	11	17.19	17.20	-6	17,360	-0.03%
2018/11/06	20	17.15	1	17.25	16.65	19	17,662	0.11%
2018/11/05	28	17.10	56	17.04	17.35	-28	17,653	-0.16%
2018/11/02	16	16.25	52	16.22	16.25	-36	17,438	-0.21%
2018/11/01	37	15.48	32	15.49	15.45	5	17,374	0.03%
2018/10/31	0	0.00	18	15.01	15.35	-18	17,523	-0.10%
2018/10/29	42	14.64	36	14.58	14.55	6	18,030	0.03%
2018/10/26	3	14.67	1	14.75	14.65	2	18,133	0.01%
2018/10/25	125	14.71	6	14.61	14.40	119	18,171	0.65%	大買/鉅額交易
2018/10/24	10	15.62	0	0.00	15.50	10	18,444	0.05%
2018/10/23	9	15.89	0	0.00	15.75	9	18,598	0.05%
2018/10/22	1	16.35	5	16.18	16.35	-4	18,551	-0.02%
2018/10/19	12	15.71	7	15.81	16.05	5	18,805	0.03%
2018/10/18	50	16.01	12	16.00	16.00	38	19,311	0.20%
2018/10/17	0	0.00	3	16.72	16.30	-3	19,477	-0.02%
2018/10/16	8	16.20	6	16.41	16.35	2	19,606	0.01%
2018/10/15	23	16.14	1	16.10	16.10	22	19,659	0.11%
2018/10/12	40	16.16	42	16.38	16.60	-2	19,483	-0.01%
2018/10/11	25	16.92	0	0.00	16.85	25	19,088	0.13%
2018/10/09	60	19.04	4	18.79	18.70	56	18,941	0.30%
2018/10/08	20.7	18.85	8	18.90	18.95	12.7	18,896	0.07%
2018/10/05	33	19.30	19	19.79	19.20	14	19,069	0.07%
2018/10/04	11	20.45	3	20.50	20.50	8	18,691	0.04%
2018/10/03	0	0.00	6	20.65	20.60	-6	18,733	-0.03%
2018/10/02	5	20.40	10	20.48	20.50	-5	18,965	-0.03%
2018/10/01	10	20.75	12	20.73	20.70	-2	19,197	-0.01%
2018/09/28	11	20.35	17	20.47	20.55	-6	19,226	-0.03%
2018/09/27	15	20.43	27	20.32	20.25	-12	19,164	-0.06%
2018/09/26	23	20.35	14	20.38	20.50	9	19,232	0.05%
2018/09/25	9	20.17	5	20.20	20.20	4	19,559	0.02%
2018/09/21	5	19.90	32	20.28	20.45	-27	19,988	-0.14%
2018/09/20	0	0.00	3	19.80	19.75	-3	19,947	-0.02%
2018/09/19	10	19.90	11	19.90	19.80	-1	20,019	0.00%
2018/09/18	2	19.40	1	19.55	19.45	1	20,144	0.00%
2018/09/17	43	19.63	16	19.55	19.55	27	20,495	0.13%
2018/09/14	10	19.80	28	19.64	19.90	-18	20,656	-0.09%
2018/09/13	15	19.30	13	19.27	19.25	2	20,735	0.01%
2018/09/12	33	18.99	42	19.12	19.20	-9	20,836	-0.04%
2018/09/11	41	19.05	11.1	19.07	19.10	29.9	21,105	0.14%
2018/09/10	78	19.36	51	19.21	18.85	27	21,358	0.13%
2018/09/07	37	20.04	4	20.15	19.90	33	21,056	0.16%
2018/09/06	22	20.73	12	20.54	20.50	10	21,025	0.05%
2018/09/05	1	21.45	1	21.55	21.45	0	20,903	0.00%
2018/09/04	5	21.75	3	21.82	21.75	2	20,963	0.01%
2018/09/03	4	21.75	3	21.75	21.55	1	20,915	0.00%
2018/08/31	0	0.00	5	21.70	21.70	-5	20,915	-0.02%
2018/08/30	17	21.59	0	0.00	21.45	17	21,207	0.08%
2018/08/28	40	21.90	7	22.01	21.65	33	21,737	0.15%
2018/08/27	83	21.31	238	21.71	21.55	-155	21,471	-0.72%	大賣/鉅額交易
2018/08/24	7	20.31	8	20.44	20.45	-1	20,870	0.00%
2018/08/23	29	20.19	14	20.50	20.45	15	21,162	0.07%
2018/08/22	18	20.03	20	20.02	20.00	-2	21,512	-0.01%
2018/08/21	16	20.07	18	20.10	20.10	-2	21,993	-0.01%
2018/08/20	11	19.88	11	20.15	20.25	0	22,248	0.00%
2018/08/17	62	20.01	38	19.91	19.90	24	22,381	0.11%
2018/08/16	113.3	20.59	28	20.18	20.25	85.3	22,350	0.38%	大買/
2018/08/15	13.2	21.26	5	21.15	21.15	8.2	22,164	0.04%
2018/08/14	18	21.26	12	21.50	21.70	6	22,844	0.03%
2018/08/13	0	0.00	2	21.58	21.30	-2	23,561	-0.01%
2018/08/10	51	22.28	51	22.21	21.85	0	23,452	0.00%
2018/08/09	1	22.10	25	22.11	22.25	-24	23,315	-0.10%
2018/08/08	8	21.90	6	21.87	21.75	2	23,323	0.01%
2018/08/07	6	21.58	18	21.92	22.00	-12	23,907	-0.05%
2018/08/06	4	21.60	0	0.00	21.45	4	24,572	0.02%
2018/08/03	133	21.70	13	21.83	21.60	120	25,377	0.47%	大買/鉅額交易
2018/08/02	12	20.92	1	20.95	20.90	11	25,275	0.04%
2018/08/01	0	0.00	21	21.55	21.70	-21	25,734	-0.08%
2018/07/31	21	20.74	1	20.70	20.80	20	25,709	0.08%
2018/07/30	19	21.43	10	21.65	21.20	9	25,805	0.03%
2018/07/27	22	22.34	4	22.19	22.20	18	25,813	0.07%
2018/07/26	21	22.25	20	22.24	22.20	1	25,774	0.00%
2018/07/25	19	22.14	23	22.19	22.35	-4	25,643	-0.02%
2018/07/24	3	20.98	28	20.91	20.90	-25	25,159	-0.10%
2018/07/23	2	19.90	19	20.29	20.20	-17	24,845	-0.07%
2018/07/20	24	19.76	0	0.00	19.55	24	24,738	0.10%
2018/07/19	19.8	20.29	16	20.16	20.25	3.8	24,783	0.02%
2018/07/18	10	20.58	5	20.55	20.45	5	25,091	0.02%
2018/07/17	8	20.72	3	20.90	20.55	5	25,295	0.02%
2018/07/16	9	21.00	6	21.15	20.90	3	25,620	0.01%
2018/07/13	2	21.50	13	21.62	21.60	-11	25,809	-0.04%
2018/07/12	1	20.65	2	20.70	20.90	-1	25,768	0.00%
2018/07/11	10	20.31	0	0.00	20.35	10	26,319	0.04%
2018/07/10	0	0.00	3	20.78	20.40	-3	26,422	-0.01%
2018/07/09	0	20.65	12.3	20.36	20.70	-12.3	26,574	-0.05%
2018/07/06	10.4	19.29	0	0.00	19.25	10.4	26,356	0.04%
2018/07/05	8	19.96	0	0.00	19.70	8	26,857	0.03%
2018/07/04	5	20.04	0	0.00	20.05	5	27,985	0.02%
2018/07/03	14	20.48	45	20.58	20.50	-31	28,767	-0.11%
2018/07/02	31	21.06	30	21.18	21.25	1	28,460	0.00%
2018/06/29	7.1	20.22	16	20.41	20.70	-9	27,986	-0.03%
2018/06/28	0.1	20.00	0	0.00	20.00	0.1	27,706	0.00%
2018/06/27	10	20.20	10	20.28	20.40	0	27,717	0.00%
2018/06/26	26.1	19.97	19	19.97	19.90	7.1	27,721	0.03%
2018/06/25	17	20.54	38	20.46	20.15	-21	27,497	-0.08%
2018/06/22	8.2	21.31	6	21.05	21.00	2.2	27,315	0.01%
2018/06/21	2.8	21.89	159	21.84	21.80	-156.2	27,187	-0.57%	大賣/鉅額交易
2018/06/20	57	21.39	63	21.57	21.15	-6	27,034	-0.02%
2018/06/19	51.2	21.82	40	22.10	21.65	11.2	26,703	0.04%
2018/06/15	7.3	22.77	8	22.84	22.75	-0.8	26,316	0.00%
2018/06/14	9	23.84	4	24.30	24.15	5	26,040	0.02%
2018/06/13	95	23.86	37.1	23.87	23.75	57.9	25,923	0.22%
2018/06/12	84.2	24.07	39.1	23.82	23.85	45.1	25,920	0.17%
2018/06/11	19	24.32	13	24.28	24.30	6	25,718	0.02%
2018/06/08	79	24.24	12	24.27	24.20	67	25,619	0.26%
2018/06/07	29	24.96	23	25.07	24.75	6	25,562	0.02%
2018/06/06	21	24.34	67	24.56	24.75	-46	25,214	-0.18%
2018/06/05	7	24.04	6	24.29	23.95	1	24,931	0.00%
2018/06/04	12	24.79	10.6	24.84	24.70	1.4	24,562	0.01%
2018/06/01	88	24.78	28	24.68	24.65	60	24,421	0.25%
2018/05/31	9.4	25.12	14.5	25.25	25.05	-5	24,294	-0.02%
2018/05/30	28	25.14	9.4	24.92	24.85	18.6	23,962	0.08%
2018/05/29	48	26.15	30	26.34	25.90	18	23,651	0.08%
2018/05/28	21	25.52	7.9	25.66	25.65	13.1	23,885	0.05%
2018/05/25	3	25.70	3	26.07	25.80	0	23,703	0.00%
2018/05/24	22	25.89	32	25.97	25.95	-10	23,580	-0.04%
2018/05/23	107.7	25.49	30	25.03	25.00	77.7	23,340	0.33%	大買/
2018/05/22	85	26.20	47	26.02	25.50	38	22,920	0.17%
2018/05/21	20.1	25.05	74	25.36	25.90	-54	22,115	-0.24%
2018/05/18	2	23.95	7	24.14	24.35	-5	21,293	-0.02%
2018/05/17	11	23.62	59	23.67	23.50	-48	20,984	-0.23%
2018/05/16	7	23.83	27	23.71	23.70	-20	20,756	-0.10%
2018/05/15	54	23.74	150.3	23.30	23.30	-96.3	20,484	-0.47%	大賣/
2018/05/14	64.1	24.41	71.7	24.82	25.05	-7.7	19,847	-0.04%
2018/05/11	54	22.78	13	22.76	22.85	41	18,828	0.22%
2018/05/10	5	21.60	21	21.49	21.75	-16	17,794	-0.09%
2018/05/09	40	21.06	62	20.98	21.50	-22	17,406	-0.13%
2018/05/08	2	20.50	4	20.74	20.50	-2	16,779	-0.01%
2018/05/07	1	21.10	31	20.87	21.10	-30	16,639	-0.18%
2018/05/04	15	20.21	24	20.05	20.45	-9	16,023	-0.06%
2018/05/03	3	19.62	24	19.53	19.50	-21	15,810	-0.13%
2018/04/30	2	20.13	8	20.10	20.25	-6	15,588	-0.04%
2018/04/27	48	19.56	6	19.67	19.70	42	15,357	0.27%
2018/04/26	13	19.81	40	19.50	19.50	-27	15,460	-0.17%
2018/04/25	15	19.42	18	19.59	20.20	-3	15,319	-0.02%
2018/04/24	12	20.00	8	19.82	19.80	4	15,135	0.03%
2018/04/23	3	20.63	22	20.77	20.90	-19	14,959	-0.13%
2018/04/20	4	20.31	1	20.75	20.20	3	14,721	0.02%
2018/04/19	8	20.40	70	20.46	20.40	-62	14,314	-0.43%
2018/04/18	48	20.21	36	19.95	20.05	12	13,992	0.09%
2018/04/17	106	20.59	63.2	20.37	20.15	42.8	13,969	0.31%	大買/
2018/04/16	4	20.09	20	20.04	20.15	-16	13,552	-0.12%
2018/04/13	2	20.10	17	20.34	20.20	-15	13,493	-0.11%
2018/04/12	2	19.90	9	19.67	19.80	-7	13,118	-0.05%
2018/04/11	64	19.97	68	19.95	19.90	-4	13,123	-0.03%
2018/04/10	63	19.46	69.8	19.56	19.45	-6.8	12,598	-0.05%
2018/04/09	43	18.35	23	18.43	18.90	20	11,621	0.17%
2018/04/03	7	17.58	11.1	17.58	17.80	-4.1	10,957	-0.04%
2018/04/02	1	17.60	0	0.00	17.60	1	11,066	0.01%
2018/03/31	23	17.54	0	0.00	17.50	23	11,157	0.21%
2018/03/30	8	17.69	0	0.00	17.70	8	11,401	0.07%
2018/03/29	11	17.82	6	17.94	17.80	5	11,345	0.04%
2018/03/28	0	0.00	3	17.83	17.75	-3	11,200	-0.03%
2018/03/27	2	17.50	4	17.65	17.65	-2	11,149	-0.02%
2018/03/26	0	0.00	36	17.54	17.50	-36	11,212	-0.32%
2018/03/23	4	17.26	5	17.35	17.30	-1	11,464	-0.01%
2018/03/22	1	17.60	1.5	17.70	17.65	-0.5	11,576	0.00%
2018/03/21	2	17.78	1	17.70	17.65	1	11,801	0.01%
2018/03/20	0	0.00	5	17.75	17.65	-5	12,147	-0.04%
2018/03/19	0	0.00	17	17.92	17.90	-17	13,003	-0.13%
2018/03/16	1	17.50	6.2	17.59	17.70	-5.2	13,228	-0.04%
2018/03/14	0	0.00	2	17.55	17.50	-2	13,476	-0.01%
2018/03/13	1	17.60	58	17.81	17.50	-57	13,523	-0.42%
2018/03/12	0.3	17.50	20	17.50	17.55	-19.7	13,473	-0.15%
2018/03/09	6	17.48	6	17.50	17.45	0	13,657	0.00%
2018/03/08	53	17.44	5	17.42	17.45	48	13,770	0.35%
2018/03/07	1	17.60	2	17.65	17.40	-1	13,756	-0.01%
2018/03/06	16	17.40	3	17.35	17.35	13	14,021	0.09%
2018/03/05	29	17.57	96	17.60	17.30	-67	14,713	-0.46%
2018/03/02	28	17.55	6	17.69	17.50	22	14,695	0.15%
2018/03/01	8	17.83	73	17.60	17.90	-65	14,500	-0.45%
2018/02/27	0	0.00	107	16.95	16.95	-107	13,681	-0.78%	大賣/鉅額交易
2018/02/26	26	16.71	0	0.00	16.55	26	13,482	0.19%
2018/02/23	1	16.95	2	16.78	16.90	-1	13,307	-0.01%
2018/02/22	0	0.00	21	16.65	16.60	-21	13,166	-0.16%
2018/02/21	0	0.00	3	16.10	16.20	-3	13,275	-0.02%
2018/02/12	32	15.63	11	15.77	15.65	21	13,218	0.16%
2018/02/09	8	14.88	163	14.94	15.40	-155	13,191	-1.17%	大賣/鉅額交易
2018/02/08	1	15.25	0	0.00	15.15	1	13,192	0.01%
2018/02/07	11	15.44	0	0.00	15.25	11	13,209	0.08%
2018/02/06	35	15.82	41	15.63	15.05	-6	13,177	-0.05%
2018/02/05	5	16.30	26	16.40	16.40	-21	13,014	-0.16%
2018/02/02	0	0.00	25	16.85	16.80	-25	13,340	-0.19%
2018/02/01	0	0.00	2	16.90	16.90	-2	13,574	-0.01%
2018/01/31	0	0.00	7	16.60	16.75	-7	13,794	-0.05%
2018/01/30	0	0.00	3	16.60	16.70	-3	13,990	-0.02%
2018/01/29	1	16.60	0	0.00	16.60	1	14,094	0.01%
2018/01/26	6	16.74	0	0.00	16.75	6	14,686	0.04%
2018/01/25	17	16.99	6	17.07	17.00	11	15,260	0.07%
2018/01/24	5	16.90	5	17.00	16.95	0	15,221	0.00%
2018/01/23	1	16.95	0	0.00	16.95	1	15,328	0.01%
2018/01/22	5	16.90	20	16.80	17.20	-15	15,315	-0.10%
2018/01/19	6	17.00	0	0.00	17.05	6	15,219	0.04%
2018/01/18	3	17.13	1	17.15	17.10	2	15,240	0.01%
2018/01/17	4	17.14	3	17.12	17.10	1	15,283	0.01%
2018/01/16	75	17.58	0.1	17.45	17.50	74.9	15,285	0.49%
2018/01/15	50	17.65	34	17.66	17.65	16	15,305	0.10%
2018/01/12	1	17.75	0	0.00	17.75	1	15,470	0.01%
2018/01/11	5	17.94	5	18.24	17.70	0	15,504	0.00%
2018/01/10	0	0.00	3	17.95	18.00	-3	15,352	-0.02%
2018/01/09	10	17.65	34	17.93	17.70	-24	15,329	-0.16%
2018/01/08	31	17.70	3	17.72	17.70	28	15,456	0.18%
2018/01/05	2	17.43	133	17.69	17.80	-131	15,644	-0.84%	大賣/鉅額交易
2018/01/04	85	17.54	7	17.50	17.50	78	15,568	0.50%
2018/01/03	25	17.77	24	17.82	17.75	1	15,782	0.01%
2018/01/02	25	17.98	21	17.80	18.00	4	15,560	0.03%