華新 (1605)-凱基-基隆券商分點個股進出

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
28.65
漲跌
▲0.35
漲幅
+1.24%
成交量
4,998張
產業
上市電器電纜類股
1698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－凱基-基隆券商分點個股進出

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-基隆券商分點個股進出
凱基-基隆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
2024/11/22	0	0.00	18	28.51	28.65	-18	11,507	-0.16%
2024/11/21	2	28.13	0	0.00	28.30	2	11,476	0.02%
2024/11/20	0	0.00	3	28.52	28.60	-3	11,377	-0.03%
2024/11/19	3	28.95	3	28.87	28.90	0	11,292	0.00%
2024/11/18	3	27.82	1	28.30	27.90	2	11,179	0.02%
2024/11/15	0	0.00	5	27.65	27.80	-5	11,026	-0.05%
2024/11/14	4.3	27.57	0	0.00	27.25	4.3	10,932	0.04%
2024/11/13	20.1	27.69	2	27.70	27.60	18.1	10,834	0.17%
2024/11/12	7	28.42	3	28.33	28.05	4	10,673	0.04%
2024/11/11	71.1	29.20	3	28.75	28.80	68.1	10,394	0.65%
2024/11/08	45.1	30.16	0	0.00	30.15	45.1	10,010	0.45%
2024/11/07	6	30.24	1	30.65	30.65	5	9,955	0.05%
2024/11/06	1	29.85	0	0.00	29.85	1	9,918	0.01%
2024/11/05	1	29.55	0	0.00	29.70	1	10,060	0.01%
2024/11/04	9	29.68	0	0.00	29.60	9	10,227	0.09%
2024/11/01	3	30.05	4	30.05	30.10	-1	10,487	-0.01%
2024/10/30	3.1	29.70	6	29.81	29.60	-3	10,492	-0.03%
2024/10/29	7.1	30.10	0	0.00	30.10	7.1	10,408	0.07%
2024/10/28	6	30.77	3	30.80	30.80	3	10,374	0.03%
2024/10/25	8	30.87	1	30.85	31.00	7	10,395	0.07%
2024/10/24	3	30.90	1	30.85	30.85	2	10,387	0.02%
2024/10/23	11	31.23	0	0.00	31.15	11	10,418	0.11%
2024/10/22	6	31.26	1	31.30	31.25	5	10,437	0.05%
2024/10/21	6	31.76	1	31.85	31.70	5	10,392	0.05%
2024/10/18	3	31.82	4	32.10	31.80	-1	10,460	-0.01%
2024/10/17	0	0.00	1	32.35	32.05	-1	10,510	-0.01%
2024/10/16	4	31.73	0	0.00	31.65	4	10,760	0.04%
2024/10/14	1	32.30	0	0.00	32.45	1	10,529	0.01%
2024/10/11	7	32.06	0	0.00	32.00	7	10,685	0.07%
2024/10/09	4	33.06	2	33.30	32.85	2	10,567	0.02%
2024/10/08	0	0.00	2	34.60	33.90	-2	10,337	-0.02%
2024/10/07	5	34.06	0	0.00	34.35	5	10,321	0.05%
2024/10/04	1	34.25	7	34.20	34.45	-6	10,327	-0.06%
2024/10/01	5	34.60	1	35.00	35.00	4	10,282	0.04%
2024/09/30	5	35.35	5	35.49	35.00	0	10,280	0.00%
2024/09/27	0	0.00	5	35.20	35.55	-5	9,966	-0.05%
2024/09/26	0	0.00	1	34.05	33.45	-1	9,493	-0.01%
2024/09/25	1	33.70	1	33.95	33.50	0	9,410	0.00%
2024/09/24	0.1	32.40	0	0.00	32.50	0.1	9,197	0.00%
2024/09/23	0	0.00	1	32.95	32.50	-1	9,315	-0.01%
2024/09/20	1	32.15	1	32.50	32.40	0	9,417	0.00%
2024/09/19	1	32.30	2	32.28	32.40	-1	9,548	-0.01%
2024/09/13	2	31.85	4	31.75	31.90	-2	9,985	-0.02%
2024/09/12	1	31.50	2	31.58	31.60	-1	10,076	-0.01%
2024/09/11	0	0.00	1	30.80	31.40	-1	10,092	-0.01%
2024/09/10	12.1	31.13	0	0.00	30.75	12.1	10,263	0.12%
2024/09/09	2	31.43	0	0.00	31.90	2	10,265	0.02%
2024/09/06	4	32.83	0	0.00	32.75	4	10,252	0.04%
2024/09/05	1	33.50	1	34.20	33.50	0	10,245	0.00%
2024/09/04	8	33.22	1	33.30	33.15	7	10,309	0.07%
2024/09/03	0	0.00	1	35.20	34.80	-1	10,328	-0.01%
2024/09/02	0	0.00	2	35.33	35.45	-2	10,413	-0.02%
2024/08/30	1	35.05	2	35.15	35.15	-1	10,439	-0.01%
2024/08/28	0	34.85	0	0.00	34.90	0	10,470	0.00%
2024/08/27	2	34.60	0	0.00	34.75	2	10,627	0.02%
2024/08/26	0	0.00	1	34.70	34.80	-1	10,702	-0.01%
2024/08/22	0	0.00	1	33.90	34.05	-1	11,038	-0.01%
2024/08/21	2	34.00	0	0.00	33.75	2	11,369	0.02%
2024/08/20	0	0.00	1	33.75	33.75	-1	11,419	-0.01%
2024/08/19	1	33.20	1	33.25	33.30	0	11,708	0.00%
2024/08/16	1	33.35	1	33.40	33.35	0	12,162	0.00%
2024/08/15	1	32.90	0	0.00	32.90	1	13,489	0.01%
2024/08/14	0	33.35	0	0.00	33.35	0	15,018	0.00%
2024/08/13	0.3	33.25	1	33.20	33.30	-0.7	15,109	0.00%
2024/08/09	0	32.70	3	33.02	33.00	-3	15,307	-0.02%
2024/08/08	1	32.30	0	0.00	32.30	1	15,307	0.01%
2024/08/07	560	33.22	574	33.18	33.10	-14	15,373	-0.09%	大買/大賣/
2024/08/06	2.2	30.06	7	30.29	30.95	-4.8	15,290	-0.03%
2024/08/05	22.3	30.89	2	30.95	30.65	20.3	15,294	0.13%
2024/08/02	4	34.16	4	34.00	34.05	0	14,981	0.00%
2024/08/01	4	34.85	2	34.98	35.15	2	15,036	0.01%
2024/07/31	1	34.40	0	0.00	34.50	1	15,202	0.01%
2024/07/30	6.5	34.46	2	34.55	34.85	4.5	15,286	0.03%
2024/07/29	0	0.00	2	35.88	35.25	-2	15,255	-0.01%
2024/07/22	2	34.85	1	34.65	34.80	1	15,667	0.01%
2024/07/19	1	35.60	2	35.75	35.75	-1	15,796	-0.01%
2024/07/18	0	0.00	1	36.05	36.00	-1	16,023	-0.01%
2024/07/17	0	0.00	2	36.23	36.15	-2	16,236	-0.01%
2024/07/16	0	0.00	1	35.65	35.70	-1	16,557	-0.01%
2024/07/15	0	0.00	0	35.80	35.70	0	17,744	0.00%
2024/07/12	36	36.16	33	35.82	35.85	3	20,109	0.01%
2024/07/11	1	35.40	91	35.35	35.45	-90	21,980	-0.41%
2024/07/10	32	35.25	0	0.00	35.25	32	22,662	0.14%
2024/07/09	90.2	35.52	9	35.70	35.60	81.2	23,992	0.34%
2024/07/08	4.6	35.92	0.2	36.05	35.90	4.5	24,439	0.02%
2024/07/05	3	35.67	3	35.72	35.65	0	24,859	0.00%
2024/07/03	0	0.00	1	35.35	35.40	-1	26,018	0.00%
2024/07/02	6.1	35.22	0	0.00	35.15	6.1	26,204	0.02%
2024/07/01	1	35.45	1	35.55	35.45	0	26,415	0.00%
2024/06/28	0	0.00	16	35.59	35.50	-16	26,511	-0.06%
2024/06/27	41	35.07	21	35.15	35.15	20	26,507	0.08%
2024/06/26	1.3	35.47	1	35.40	35.40	0.3	26,410	0.00%
2024/06/25	2.1	35.43	0	0.00	35.55	2.1	26,387	0.01%
2024/06/24	2	35.70	0	0.00	35.65	2	26,322	0.01%
2024/06/21	3.1	35.94	5	35.95	35.90	-1.9	26,948	-0.01%
2024/06/20	23.6	35.95	22	36.06	36.05	1.6	26,895	0.01%
2024/06/19	0	0.00	15	36.94	36.85	-15	27,001	-0.06%
2024/06/18	4	36.80	1	37.10	37.10	3	27,097	0.01%
2024/06/17	6	36.89	0	0.00	36.90	6	27,123	0.02%
2024/06/14	4.8	37.50	1	37.35	37.25	3.8	27,289	0.01%
2024/06/13	0	0.00	2	36.90	36.65	-2	27,436	-0.01%
2024/06/12	3	36.83	11	36.89	36.80	-8	27,746	-0.03%
2024/06/11	2	37.25	3	37.30	37.15	-1	27,988	0.00%
2024/06/07	0	0.00	3	37.12	37.35	-3	27,927	-0.01%
2024/06/06	1	36.45	0	0.00	36.45	1	27,845	0.00%
2024/06/05	4	36.63	0	0.00	36.35	4	27,790	0.01%
2024/06/04	6.2	36.52	3	36.50	36.45	3.2	27,833	0.01%
2024/06/03	0	0.00	2	36.65	36.65	-2	27,892	-0.01%
2024/05/31	1	37.05	1	37.10	36.95	0	27,864	0.00%
2024/05/30	2.1	37.02	5	37.10	36.85	-2.9	27,766	-0.01%
2024/05/29	4	37.41	3	37.60	37.35	1	27,765	0.00%
2024/05/28	2	37.68	12.2	38.10	38.10	-10.2	27,691	-0.04%
2024/05/27	2	37.50	4	37.89	37.95	-2	27,715	-0.01%
2024/05/24	7	36.86	5.1	36.96	37.00	1.9	27,447	0.01%
2024/05/23	16	37.13	27	37.18	37.15	-11	27,487	-0.04%
2024/05/22	20	38.19	17	38.40	37.80	3	27,239	0.01%
2024/05/21	38.3	38.96	8	38.93	38.50	30.3	26,821	0.11%
2024/05/20	13.2	38.16	41	38.29	38.90	-27.8	25,561	-0.11%
2024/05/17	11	36.37	0	0.00	36.10	11	24,057	0.05%
2024/05/16	6	36.02	1	36.00	36.15	5	23,991	0.02%
2024/05/15	6.1	35.98	3	36.17	35.80	3.1	23,927	0.01%
2024/05/14	4	35.71	5	35.85	35.75	-1	23,892	0.00%
2024/05/13	4	35.78	4	35.86	36.00	0	23,880	0.00%
2024/05/10	22.1	35.54	6	35.60	35.75	16.1	23,767	0.07%
2024/05/09	19	35.90	0	0.00	35.55	19	23,674	0.08%
2024/05/08	3	36.38	13	36.50	36.45	-10	23,438	-0.04%
2024/05/07	11	36.18	3	36.38	36.55	8	23,445	0.03%
2024/05/06	13	36.66	41	36.35	36.30	-28	23,264	-0.12%
2024/05/03	0	0.00	5	36.65	36.65	-5	23,019	-0.02%
2024/05/02	6	37.11	9	37.06	36.95	-3	22,835	-0.01%
2024/04/30	6	37.00	1.1	36.81	36.90	5	22,775	0.02%
2024/04/29	0	0.00	2	37.15	37.35	-2	22,515	-0.01%
2024/04/26	4	36.83	9	36.97	36.80	-5	22,412	-0.02%
2024/04/25	26	36.97	9.2	36.93	36.95	16.8	22,241	0.08%
2024/04/24	6	37.65	0	0.00	37.50	6	22,007	0.03%
2024/04/23	6	37.69	2	37.63	37.55	4	21,995	0.02%
2024/04/22	41	39.00	53.3	38.63	38.00	-12.3	21,800	-0.06%
2024/04/19	129.4	39.20	132	38.90	38.85	-2.6	21,221	-0.01%	大買/大賣/
2024/04/18	363.3	40.99	318.1	40.58	40.40	45.2	20,078	0.23%	大買/大賣/
2024/04/17	229.3	40.33	221.3	40.66	40.35	8.1	17,724	0.05%	大買/大賣/
2024/04/16	13.5	38.73	19	39.00	38.05	-5.5	15,791	-0.03%
2024/04/15	97.3	40.04	52.2	40.03	39.60	45.1	15,238	0.30%
2024/04/12	19	39.38	19	39.41	39.20	0	13,926	0.00%
2024/04/11	260	38.92	356	39.19	38.75	-96	13,388	-0.72%	大買/大賣/
2024/04/10	219	38.86	124	38.99	39.00	95	12,940	0.73%	大買/大賣/
2024/04/09	14	37.88	30.3	38.35	38.80	-16.3	12,556	-0.13%
2024/04/08	0	0.00	3.1	37.58	37.60	-3.1	11,866	-0.03%
2024/04/03	10.1	36.85	2	37.75	36.30	8.1	11,849	0.07%
2024/04/02	22	36.87	10.6	37.10	36.70	11.4	12,036	0.09%
2024/04/01	0	0.00	5	37.40	37.30	-5	12,341	-0.04%
2024/03/29	1	37.80	2	37.63	37.55	-1	12,409	-0.01%
2024/03/28	3.2	38.08	12	37.73	37.40	-8.8	12,481	-0.07%
2024/03/27	2.2	37.69	3	37.53	37.50	-0.8	12,757	-0.01%
2024/03/26	20.7	38.21	17	38.22	37.90	3.7	13,236	0.03%
2024/03/25	11	37.68	13	37.53	37.45	-2	13,101	-0.02%
2024/03/22	13	37.89	3	37.55	37.55	10	13,736	0.07%
2024/03/21	9	37.29	12	37.23	37.35	-3	14,450	-0.02%
2024/03/20	2.3	36.48	0	0.00	36.65	2.3	15,848	0.01%
2024/03/19	15.3	37.10	13	36.71	36.60	2.3	15,873	0.01%
2024/03/18	5	36.90	2	37.03	37.25	3	15,697	0.02%
2024/03/15	6	36.32	10	36.82	37.05	-4	15,617	-0.03%
2024/03/14	3.7	36.02	15	36.15	36.30	-11.3	15,387	-0.07%
2024/03/13	3	35.17	0	0.00	35.05	3	15,238	0.02%
2024/03/12	3	35.50	7.3	35.54	35.60	-4.2	15,605	-0.03%
2024/03/11	1.1	35.43	1	35.45	35.55	0.1	15,989	0.00%
2024/03/08	5	34.76	9	35.05	35.15	-4	16,677	-0.02%
2024/03/07	4	35.28	0	0.00	35.10	4	17,507	0.02%
2024/03/06	2.2	35.93	0	0.00	35.85	2.2	17,615	0.01%
2024/03/05	3	36.20	0	0.00	36.10	3	17,889	0.02%
2024/03/01	4	36.34	1	36.10	36.10	3	18,123	0.02%
2024/02/29	3	35.47	4	36.63	37.00	-1	18,182	-0.01%
2024/02/27	0	35.80	0	0.00	35.65	0	18,359	0.00%
2024/02/26	0	36.25	1	35.75	35.90	-1	18,880	-0.01%
2024/02/22	0	36.60	1	36.60	36.65	-1	19,153	-0.01%
2024/02/21	2	36.35	2	36.60	36.40	0	19,250	0.00%
2024/02/20	3	36.12	0	0.00	36.30	3	19,299	0.02%
2024/02/19	0	0.00	3	36.37	36.45	-3	19,653	-0.02%
2024/02/16	1	35.60	4	35.93	36.05	-3	20,594	-0.01%
2024/02/15	0	0.00	15	34.75	35.30	-15	20,614	-0.07%
2024/02/05	10	34.91	0	0.00	34.80	10	20,576	0.05%
2024/02/02	2	35.33	3	35.25	35.25	-1	20,524	0.00%
2024/02/01	1	35.35	2	35.35	35.45	-1	20,569	0.00%
2024/01/31	2	35.50	0	0.00	35.40	2	20,699	0.01%
2024/01/30	2.1	35.81	1	35.80	35.60	1.1	20,775	0.01%
2024/01/29	1	36.00	4	36.25	36.35	-3	20,909	-0.01%
2024/01/25	4	36.00	1	36.10	35.95	3	21,026	0.01%
2024/01/24	0	0.00	3	36.20	36.30	-3	21,109	-0.01%
2024/01/23	2	36.20	21	35.91	36.20	-19	21,232	-0.09%
2024/01/22	3	35.72	2	35.63	35.75	1	21,233	0.00%
2024/01/19	0	0.00	8	35.59	35.85	-8	21,210	-0.04%
2024/01/18	3	34.97	2	35.10	35.10	1	21,238	0.00%
2024/01/17	30	35.24	1	35.15	34.70	29	21,257	0.14%
2024/01/16	17	36.02	0.3	36.10	35.90	16.7	20,967	0.08%
2024/01/15	1	36.65	4	36.60	36.65	-3	20,928	-0.01%
2024/01/11	12	36.07	25	36.17	36.20	-13	21,111	-0.06%
2024/01/10	1	36.05	6	36.23	36.00	-5	21,272	-0.02%
2024/01/09	4	36.73	2	36.63	36.55	2	21,246	0.01%
2024/01/08	2	37.55	0	0.00	37.25	2	21,574	0.01%
2024/01/05	10	37.75	10	37.30	37.30	0	21,589	0.00%
2024/01/04	6	37.85	0	0.00	37.70	6	21,769	0.03%
2024/01/03	9	37.69	2	37.60	37.60	7	21,882	0.03%
2024/01/02	1	38.45	1	38.45	38.30	0	22,074	0.00%
2023/12/29	33.1	38.83	34.3	38.67	38.65	-1.2	22,267	-0.01%
2023/12/28	9	39.13	9	39.42	39.10	0	22,491	0.00%
2023/12/27	26.3	39.02	31	38.99	39.00	-4.7	22,323	-0.02%
2023/12/26	5	38.29	10	38.15	38.20	-5	21,934	-0.02%
2023/12/25	21	38.35	32.2	38.46	38.15	-11.2	21,872	-0.05%
2023/12/22	4	39.20	4	39.53	38.85	0	21,793	0.00%
2023/12/21	21	38.54	64	39.01	39.55	-43	21,490	-0.20%
2023/12/20	26	39.06	20	39.00	38.90	6	20,848	0.03%
2023/12/19	24	38.80	40	38.88	39.20	-16	20,220	-0.08%
2023/12/18	14	39.02	27	39.14	39.25	-13	19,508	-0.07%
2023/12/15	11.3	38.59	42	38.57	38.40	-30.7	18,999	-0.16%
2023/12/14	0	0.00	1	37.40	37.10	-1	17,448	-0.01%
2023/12/13	9	37.11	5	37.20	37.10	4	17,348	0.02%
2023/12/12	5	37.50	22	37.36	37.45	-17	18,028	-0.09%
2023/12/11	20.3	36.80	2	36.95	36.80	18.3	17,948	0.10%
2023/12/08	5	37.21	6	37.04	37.00	-1	17,853	-0.01%
2023/12/07	12	37.03	8.2	37.28	36.75	3.8	17,768	0.02%
2023/12/06	7	36.82	6	36.67	36.65	1	17,470	0.01%
2023/12/05	66	37.22	24.5	36.86	36.85	41.5	17,143	0.24%
2023/12/04	30	39.32	7	40.02	38.35	23	16,571	0.14%
2023/12/01	18	38.51	0	0.00	38.30	18	15,709	0.11%
2023/11/30	7.3	38.86	0	0.00	38.90	7.3	15,554	0.05%
2023/11/29	33	39.72	33	39.35	39.35	0	15,449	0.00%
2023/11/28	18.2	39.10	35	39.81	39.90	-16.8	15,616	-0.11%
2023/11/27	3	39.80	6	39.67	39.00	-3	15,835	-0.02%
2023/11/24	6	39.93	2	40.00	39.55	4	15,734	0.03%
2023/11/22	7	38.67	8	38.90	38.90	-1	14,929	-0.01%
2023/11/21	1	38.50	13	38.60	38.85	-12	14,910	-0.08%
2023/11/20	14	38.04	13	38.10	38.05	1	14,813	0.01%
2023/11/17	1	37.90	2	38.00	38.00	-1	14,715	-0.01%
2023/11/16	13	38.05	10	37.87	38.15	3	14,708	0.02%
2023/11/15	13	37.78	41.1	37.80	38.10	-28.1	14,372	-0.20%
2023/11/14	2	35.70	43.6	35.76	36.00	-41.6	13,525	-0.31%
2023/11/13	1	35.55	20	35.90	35.95	-19	13,689	-0.14%
2023/11/09	0	0.00	1.2	35.54	35.55	-1.2	14,053	-0.01%
2023/11/08	22	35.73	2	35.65	35.60	20	14,702	0.14%
2023/11/07	3	36.08	6	36.17	36.20	-3	14,722	-0.02%
2023/11/06	12	35.98	6	36.07	36.15	6	15,081	0.04%
2023/11/03	11	35.09	2.1	35.17	35.30	8.9	15,292	0.06%
2023/11/02	15	34.40	4	34.49	34.50	11	15,648	0.07%
2023/11/01	1	34.00	2	33.90	34.10	-1	15,896	-0.01%
2023/10/31	16	34.91	10	34.35	34.35	6	16,955	0.04%
2023/10/30	0	0.00	1	35.25	35.40	-1	19,616	-0.01%
2023/10/27	0	0.00	1	35.20	35.05	-1	19,758	-0.01%
2023/10/26	2.1	34.99	0	0.00	34.85	2.1	19,979	0.01%
2023/10/25	1	35.75	0	0.00	35.50	1	20,042	0.00%
2023/10/24	8	34.88	0.1	35.05	35.05	7.9	20,148	0.04%
2023/10/23	0	0.00	1	35.05	34.75	-1	20,329	0.00%
2023/10/20	6.1	34.89	1	35.15	34.85	5.1	20,562	0.02%
2023/10/19	0	0.00	2	35.58	35.75	-2	20,932	-0.01%
2023/10/18	2	35.73	1	35.75	35.60	1	21,258	0.00%
2023/10/17	0	0.00	0.3	36.43	36.10	-0.3	21,223	0.00%
2023/10/16	41	35.70	10	36.05	36.05	31	21,485	0.14%
2023/10/13	0	0.00	4	37.36	37.35	-4	21,407	-0.02%
2023/10/12	0	0.00	3	37.43	37.85	-3	21,660	-0.01%
2023/10/11	1	37.50	9	37.43	37.25	-8	21,669	-0.04%
2023/10/06	21	37.15	18	37.04	37.00	3	21,830	0.01%
2023/10/05	4.1	36.06	6	36.03	36.05	-1.9	21,818	-0.01%
2023/10/04	19.3	34.95	13	35.11	35.10	6.3	21,783	0.03%
2023/10/03	11	36.13	9	36.80	36.00	2	21,649	0.01%
2023/10/02	2	37.00	1	37.00	37.10	1	21,593	0.00%
2023/09/28	1.1	36.86	1	36.95	36.80	0.1	21,784	0.00%
2023/09/27	6.3	37.07	0	0.00	36.75	6.3	22,001	0.03%
2023/09/26	14.3	37.72	3	37.90	37.60	11.3	22,212	0.05%
2023/09/25	0	0.00	2	37.55	37.70	-2	22,855	-0.01%
2023/09/22	1	37.15	0	0.00	37.40	1	23,740	0.00%
2023/09/21	2.2	37.25	0	0.00	37.20	2.2	24,523	0.01%
2023/09/20	15.2	38.17	8.2	38.58	37.65	7	26,186	0.03%
2023/09/19	2.2	37.85	5	38.18	37.90	-2.9	26,391	-0.01%
2023/09/18	8	37.81	5.1	37.75	37.70	2.9	26,834	0.01%
2023/09/15	2	37.90	2	37.90	38.25	0	27,128	0.00%
2023/09/14	5	37.40	5	37.13	37.55	0	26,741	0.00%
2023/09/13	11	36.51	5	36.53	36.80	6	27,153	0.02%
2023/09/12	2	36.50	0	0.00	36.55	2	29,420	0.01%
2023/09/11	5	35.94	1	35.80	35.75	4	29,587	0.01%
2023/09/08	1	36.55	0.2	36.60	36.50	0.8	29,685	0.00%
2023/09/07	8.2	36.81	11	37.00	36.75	-2.9	29,742	-0.01%
2023/09/06	0.2	37.40	0	0.00	37.40	0.2	29,853	0.00%
2023/09/05	7	37.64	3	37.57	37.60	4	29,991	0.01%
2023/09/04	9	37.33	6	37.93	38.00	3	30,532	0.01%
2023/09/01	11	37.82	16.1	37.99	37.25	-5.1	30,738	-0.02%
2023/08/31	18	37.23	34	37.17	38.00	-16	30,855	-0.05%
2023/08/30	25	36.72	2	36.85	36.75	23	31,045	0.07%
2023/08/29	1	36.50	2	36.45	36.65	-1	31,320	0.00%
2023/08/28	1	36.30	1	36.65	36.40	0	31,504	0.00%
2023/08/25	3	36.45	2	36.38	36.35	1	31,607	0.00%
2023/08/24	8	35.99	3.1	36.24	36.25	4.9	31,683	0.02%
2023/08/23	3	36.05	2	35.95	36.05	1	31,599	0.00%
2023/08/22	20	36.09	6	36.12	35.90	14	31,758	0.04%
2023/08/21	0	0.00	3	36.52	36.55	-3	31,803	-0.01%
2023/08/18	10	36.64	4	36.75	36.40	6	31,887	0.02%
2023/08/17	0.1	36.40	7	36.18	36.40	-7	31,950	-0.02%
2023/08/16	9	35.67	6	35.63	35.70	3	32,010	0.01%
2023/08/15	4.3	35.99	4.2	36.05	35.90	0.1	32,256	0.00%
2023/08/14	56.1	35.92	68	36.11	35.70	-11.9	32,246	-0.04%
2023/08/11	14.3	38.35	1	38.40	38.10	13.3	31,692	0.04%
2023/08/10	13.4	38.72	2.5	39.00	38.35	10.9	31,654	0.03%
2023/08/09	6	39.12	1	39.20	38.95	5	31,430	0.02%
2023/08/08	5	39.82	17.2	39.91	39.55	-12.2	31,292	-0.04%
2023/08/07	7.2	38.95	14	39.04	39.35	-6.9	31,124	-0.02%
2023/08/04	44.5	39.16	13	39.13	38.90	31.5	31,013	0.10%
2023/08/02	77.5	42.42	53	42.48	41.35	24.5	30,500	0.08%
2023/08/01	21	40.43	3	40.35	40.45	18	28,883	0.06%
2023/07/31	11	40.43	11	40.15	40.00	0	29,099	0.00%
2023/07/28	3	40.48	29	40.49	40.50	-26	29,027	-0.09%
2023/07/27	4	40.43	3	40.47	40.35	1	29,065	0.00%
2023/07/26	26.3	40.21	3	40.07	39.85	23.3	29,173	0.08%
2023/07/25	14	39.90	10	40.41	40.40	4	29,388	0.01%
2023/07/24	12	38.80	9.1	39.18	39.10	3	29,490	0.01%
2023/07/21	16.3	40.15	33	40.32	39.90	-16.7	29,284	-0.06%
2023/07/20	2	40.65	5	40.81	40.60	-3	29,311	-0.01%
2023/07/19	6	40.54	4	40.83	40.40	2	29,499	0.01%
2023/07/18	115	40.85	53	40.86	40.65	62	29,507	0.21%	大買/
2023/07/17	53.1	41.50	1	41.80	41.45	52.1	29,426	0.18%
2023/07/14	3	41.03	0	0.00	40.85	3	29,446	0.01%
2023/07/13	6	41.26	1.9	40.83	40.80	4.1	29,844	0.01%
2023/07/12	0	0.00	127.1	40.88	41.35	-127.1	30,584	-0.42%	大賣/鉅額交易
2023/07/11	110.5	41.46	3	41.37	40.90	107.5	31,559	0.34%	大買/鉅額交易
2023/07/10	2	41.08	5	41.30	41.15	-3	31,979	-0.01%
2023/07/07	2	41.13	2	40.98	41.20	0	32,349	0.00%
2023/07/06	0	0.00	3	41.87	41.75	-3	32,443	-0.01%
2023/07/05	5	42.08	4	41.96	41.70	1	32,592	0.00%
2023/07/04	11	42.09	2	41.98	41.90	9	32,579	0.03%
2023/07/03	13	41.87	45	41.88	42.40	-32	32,809	-0.10%
2023/06/30	49	41.17	7	41.04	41.00	42	32,848	0.13%
2023/06/29	169.6	40.78	14	40.66	40.60	155.6	32,276	0.48%	大買/鉅額交易
2023/06/28	110	41.50	65	41.19	41.10	45	31,888	0.14%	大買/
2023/06/27	102.2	43.88	13	43.88	43.55	89.2	31,370	0.28%	大買/
2023/06/26	34	45.16	10	45.17	44.80	24	31,693	0.08%
2023/06/21	17	46.46	12	46.28	46.25	5	32,110	0.02%
2023/06/20	18.2	47.08	5.3	46.96	46.90	12.9	31,981	0.04%
2023/06/19	15.2	46.78	6.2	46.43	46.80	8.9	31,780	0.03%
2023/06/16	104	46.92	73	47.02	46.85	31	31,611	0.10%	大買/
2023/06/15	6	45.35	65.1	45.54	45.55	-59.1	29,754	-0.20%
2023/06/14	1	45.15	2	45.23	45.15	-1	30,789	0.00%
2023/06/13	6	44.67	1	44.75	44.65	5	30,901	0.02%
2023/06/12	33	44.80	11	44.60	44.60	22	31,142	0.07%
2023/06/09	22	45.32	18.2	45.37	45.30	3.9	31,339	0.01%
2023/06/08	59.2	44.95	6.2	44.98	45.00	53.1	31,906	0.17%
2023/06/07	4	45.71	12	45.64	45.65	-8	32,130	-0.02%
2023/06/06	15.1	46.19	5	46.14	46.15	10.1	32,358	0.03%
2023/06/05	14	47.09	25	47.23	46.95	-11	32,793	-0.03%
2023/06/02	1	46.65	32.1	46.37	46.40	-31.1	33,858	-0.09%
2023/06/01	15	45.52	23	45.63	45.50	-8	34,064	-0.02%
2023/05/31	10	46.30	5	46.30	46.20	5	34,591	0.01%
2023/05/30	5	46.37	2	46.25	46.15	3	36,311	0.01%
2023/05/29	7	46.21	57	46.26	46.60	-50	38,028	-0.13%
2023/05/26	3	45.50	4.1	45.99	45.55	-1.1	38,563	0.00%
2023/05/25	18	45.91	2	45.90	45.85	16	38,857	0.04%
2023/05/24	3	46.00	3.7	46.29	46.35	-0.7	39,438	0.00%
2023/05/23	15	46.10	3	46.05	46.10	12	40,296	0.03%
2023/05/22	17	46.44	10	46.53	46.25	7	41,148	0.02%
2023/05/19	24.2	46.76	5	46.65	46.45	19.2	42,489	0.05%
2023/05/18	9	47.43	34	47.23	47.60	-25	43,618	-0.06%
2023/05/17	1	46.65	5	46.89	46.75	-4	44,200	-0.01%
2023/05/16	5	46.43	2	46.43	46.60	3	44,831	0.01%
2023/05/15	18	45.47	16	45.42	45.90	2	45,104	0.00%
2023/05/12	18.1	46.58	3	46.25	45.90	15.1	45,729	0.03%
2023/05/11	18.1	46.58	3	46.25	45.90	15.1	45,863	0.03%
2023/05/10	18	47.22	5	47.06	47.05	13	46,182	0.03%
2023/05/09	37	46.56	40	46.47	46.25	-3	47,115	-0.01%
2023/05/08	100.7	47.99	57.6	47.80	47.70	43.1	47,357	0.09%
2023/05/05	34	50.64	23	50.39	50.10	11	46,913	0.02%
2023/05/04	4	50.35	16	50.22	50.30	-12	47,582	-0.03%
2023/05/03	21.5	49.88	20.2	50.13	50.20	1.4	48,900	0.00%
2023/05/02	10	50.00	6	50.22	50.40	4	50,878	0.01%
2023/04/28	1	49.70	3	50.07	49.65	-2	53,192	0.00%
2023/04/27	20.1	48.44	20	48.33	48.30	0.1	53,203	0.00%
2023/04/26	11.2	48.03	15	48.73	48.75	-3.9	53,147	-0.01%
2023/04/25	40	49.10	53.5	49.39	48.60	-13.5	53,164	-0.03%
2023/04/24	30	49.39	32	49.71	49.85	-2	53,666	0.00%
2023/04/21	44.1	50.11	53	49.93	49.90	-8.9	53,707	-0.02%
2023/04/20	40	50.09	61	49.96	49.85	-21	54,235	-0.04%
2023/04/19	24	50.95	35	50.87	50.70	-11	55,088	-0.02%
2023/04/18	112.5	50.81	99	50.49	50.40	13.5	55,807	0.02%	大買/
2023/04/17	87	52.15	82.1	52.00	51.90	4.9	55,960	0.01%
2023/04/14	53	50.92	121.3	51.05	51.50	-68.3	57,315	-0.12%	大賣/
2023/04/13	52.2	49.75	7	49.78	49.50	45.2	57,195	0.08%
2023/04/12	22	50.01	18	50.08	49.95	4	58,092	0.01%
2023/04/11	26	49.58	20	49.55	49.45	6	58,866	0.01%
2023/04/10	25	49.31	12	49.84	49.10	13	59,744	0.02%
2023/04/07	38	49.57	23.1	49.53	49.55	14.9	60,137	0.02%
2023/04/06	17	48.59	4	48.96	49.40	13	60,348	0.02%
2023/03/31	49.5	49.37	18	49.07	48.75	31.5	60,414	0.05%
2023/03/30	17	49.97	13	49.84	49.85	4	60,949	0.01%
2023/03/29	51	50.10	40	49.99	50.00	11	63,156	0.02%
2023/03/28	72.2	50.06	54	49.98	49.80	18.2	63,770	0.03%
2023/03/27	58	52.01	30	51.49	51.30	28	63,196	0.04%
2023/03/24	51	52.75	54	52.83	53.10	-3	62,942	0.00%
2023/03/23	5	51.86	1	52.10	52.00	4	62,652	0.01%
2023/03/22	15.9	51.79	10	51.67	51.70	5.9	63,005	0.01%
2023/03/21	7	52.17	6	52.27	51.60	1	63,637	0.00%
2023/03/20	18	52.02	10	52.00	51.70	8	63,826	0.01%
2023/03/17	8	52.05	8	52.16	52.80	0	64,550	0.00%
2023/03/16	20	50.94	12	50.78	50.70	8	64,938	0.01%
2023/03/15	4	51.88	10	52.10	51.50	-6	67,072	-0.01%
2023/03/14	26	51.53	11	51.05	50.80	15	68,046	0.02%
2023/03/13	24.1	51.72	41	51.05	52.30	-16.9	69,167	-0.02%
2023/03/10	51	51.73	36	51.51	51.50	15	71,266	0.02%
2023/03/09	17.3	53.27	9	53.69	52.60	8.3	72,456	0.01%
2023/03/08	23	53.57	15	53.62	53.50	8	74,395	0.01%
2023/03/07	134.2	53.32	186	53.13	53.80	-51.8	74,564	-0.07%	大買/大賣/
2023/03/06	25	50.78	5	50.60	50.70	20	74,340	0.03%
2023/03/03	65	50.31	45.1	50.20	49.95	19.9	76,079	0.03%
2023/03/02	97	49.99	49.2	50.13	50.20	47.9	76,368	0.06%
2023/03/01	656	51.48	587.7	51.25	51.00	68.3	75,765	0.09%	大買/大賣/
2023/02/24	23	56.80	12	56.82	56.60	11	75,178	0.01%
2023/02/23	21	57.55	11.4	57.63	57.30	9.6	75,552	0.01%
2023/02/22	28	57.23	20	57.34	57.30	8	76,635	0.01%
2023/02/21	14	58.24	17	58.48	57.80	-3	78,358	0.00%
2023/02/20	61	58.47	23	58.39	58.60	38	80,000	0.05%
2023/02/17	96	55.56	132	56.08	57.50	-36	82,088	-0.04%	大賣/
2023/02/16	118	55.48	206	55.37	56.30	-88	82,733	-0.11%	大買/大賣/
2023/02/15	4	53.75	31.4	53.88	54.20	-27.4	82,929	-0.03%
2023/02/14	25.1	53.47	38	53.67	52.90	-12.9	83,055	-0.02%
2023/02/13	10.1	52.71	7	52.86	53.10	3.1	83,654	0.00%
2023/02/10	59.3	53.36	44	53.45	53.00	15.3	85,030	0.02%
2023/02/09	26	53.15	57.2	53.33	53.40	-31.2	86,218	-0.04%
2023/02/08	42	53.07	32	52.99	52.70	10	86,205	0.01%
2023/02/07	71	52.55	34.5	52.70	52.60	36.5	86,045	0.04%
2023/02/06	156	54.34	67	54.64	53.90	89	85,738	0.10%	大買/
2023/02/03	61	53.93	79	54.37	54.20	-18	85,519	-0.02%
2023/02/02	16	54.14	46	54.41	54.00	-30	85,024	-0.04%
2023/02/01	42.2	53.87	41	54.17	54.60	1.2	84,252	0.00%
2023/01/31	111.2	52.92	83.1	53.38	54.20	28.1	83,144	0.03%	大買/
2023/01/30	125	50.46	250.2	50.84	52.00	-125.2	81,421	-0.15%	大買/大賣/鉅額交易
2023/01/17	17	47.44	13	47.32	47.70	4	79,292	0.01%
2023/01/16	2	46.85	12	46.94	47.05	-10	79,485	-0.01%
2023/01/13	32	47.14	15	47.26	46.85	17	79,961	0.02%
2023/01/12	32	47.27	77	47.77	47.10	-45	80,296	-0.06%
2023/01/11	39	47.23	31	47.57	47.10	8	79,661	0.01%
2023/01/10	43	47.95	33	47.73	47.20	10	79,638	0.01%
2023/01/09	13	47.50	16	47.57	47.60	-3	79,338	0.00%
2023/01/06	32	46.74	78	47.14	47.70	-46	78,627	-0.06%
2023/01/05	42	47.29	35	47.11	47.00	7	78,464	0.01%
2023/01/04	134	47.40	133	48.05	46.95	1	78,133	0.00%	大買/大賣/
2023/01/03	62	46.53	42	46.82	46.95	20	76,474	0.03%
2022/12/30	98	47.52	96	47.81	47.20	2	75,657	0.00%
2022/12/29	83	46.47	58	46.62	46.60	25	74,686	0.03%
2022/12/28	46	48.21	72	48.61	47.60	-26	74,493	-0.03%
2022/12/27	56	47.61	64.2	47.59	47.90	-8.2	74,206	-0.01%
2022/12/26	30	46.86	40	46.83	46.65	-10	74,481	-0.01%
2022/12/23	23	46.73	5	46.73	46.75	18	75,126	0.02%
2022/12/22	49.2	48.03	27	48.28	47.55	22.2	75,683	0.03%
2022/12/21	178	48.62	186.3	48.82	47.75	-8.3	75,572	-0.01%	大買/大賣/
2022/12/20	118	47.28	95	47.25	46.10	23	73,812	0.03%	大買/
2022/12/19	29	47.36	10	47.06	46.95	19	73,561	0.03%
2022/12/16	12	48.23	51	48.27	48.20	-39	74,003	-0.05%
2022/12/15	4	47.95	20.4	48.32	48.05	-16.4	73,914	-0.02%
2022/12/14	31	47.75	34	47.50	47.85	-3	74,877	0.00%
2022/12/13	18	47.48	35	47.74	47.30	-17	76,118	-0.02%
2022/12/12	29	47.02	23	46.83	47.15	6	75,796	0.01%
2022/12/09	83	47.17	42	47.34	46.95	41	76,135	0.05%
2022/12/08	44	48.31	55	48.44	47.90	-11	75,716	-0.01%
2022/12/07	213	47.64	186	47.83	47.30	27	75,092	0.04%	大買/大賣/
2022/12/06	55	48.68	52.2	48.85	48.30	2.8	74,060	0.00%
2022/12/05	113.1	48.95	90.1	48.77	49.05	23	73,091	0.03%	大買/
2022/12/02	275.1	48.29	421.3	48.18	48.90	-146.2	71,808	-0.20%	大買/大賣/鉅額交易
2022/12/01	93	47.14	100	47.21	46.00	-7	69,304	-0.01%
2022/11/30	117	46.40	83.3	46.75	46.70	33.7	67,824	0.05%	大買/
2022/11/29	59	45.26	104	45.28	45.45	-45	65,835	-0.07%	大賣/
2022/11/28	76.3	45.34	37	45.25	45.95	39.3	65,403	0.06%
2022/11/25	90	44.84	126	44.93	45.25	-36	64,630	-0.06%	大賣/
2022/11/24	59	42.96	246.1	42.54	43.90	-187.1	63,251	-0.30%	大賣/鉅額交易
2022/11/23	64	43.13	27	43.29	42.90	37	62,958	0.06%
2022/11/22	69	42.17	95	42.19	42.60	-26	62,376	-0.04%
2022/11/21	72.2	43.76	24.1	43.50	43.20	48.1	62,300	0.08%
2022/11/18	98	44.10	64	43.84	43.70	34	62,621	0.05%
2022/11/17	308	45.52	68.6	45.35	44.55	239.4	63,126	0.38%	大買/鉅額交易
2022/11/16	110	48.34	97.2	48.62	48.00	12.8	61,132	0.02%	大買/
2022/11/15	104.3	46.80	157	47.29	48.35	-52.7	59,027	-0.09%	大買/大賣/
2022/11/14	92	43.46	135	44.15	44.55	-43	56,831	-0.08%	大賣/
2022/11/11	17.3	42.63	90.2	42.48	42.15	-72.9	55,531	-0.13%
2022/11/10	16	41.21	27	41.22	41.05	-11	55,436	-0.02%
2022/11/09	46.1	40.99	50	41.16	40.70	-3.9	55,961	-0.01%
2022/11/08	74.1	40.50	25.3	40.53	40.10	48.8	57,038	0.09%
2022/11/07	238	38.96	313	38.78	40.45	-75	56,722	-0.13%	大買/大賣/
2022/11/04	47	36.65	37	36.62	36.80	10	54,996	0.02%
2022/11/03	23	36.48	28	36.64	37.20	-5	54,897	-0.01%
2022/11/02	49	37.12	22	37.29	36.70	27	54,959	0.05%
2022/11/01	47	36.13	45.8	36.62	37.05	1.2	54,882	0.00%
2022/10/31	16	35.67	20	35.91	35.75	-4	54,430	-0.01%
2022/10/28	31	36.02	82	35.64	35.35	-51	54,459	-0.09%
2022/10/27	12	35.63	23	35.62	36.10	-11	54,593	-0.02%
2022/10/26	83.1	34.93	101	35.38	34.50	-17.9	54,874	-0.03%	大賣/
2022/10/25	88	35.78	77.1	35.48	35.35	11	55,190	0.02%
2022/10/24	117.1	36.50	114	36.49	36.15	3.1	55,368	0.01%	大買/大賣/
2022/10/21	39	35.62	21	36.09	35.75	18	55,836	0.03%
2022/10/20	99.1	34.38	45	34.73	34.80	54.1	55,494	0.10%
2022/10/19	18	36.04	19	35.64	35.50	-1	55,194	0.00%
2022/10/18	8	35.44	7	35.70	35.55	1	56,211	0.00%
2022/10/17	15	34.23	12	34.63	35.45	3	57,411	0.01%
2022/10/14	53	36.27	119	36.31	36.25	-66	57,440	-0.11%	大賣/
2022/10/13	65.1	35.90	56	35.50	34.65	9.1	57,487	0.02%
2022/10/12	25	36.87	19	37.15	37.50	6	57,066	0.01%
2022/10/11	60.9	37.38	14.1	37.04	36.85	46.8	57,342	0.08%
2022/10/07	19.2	39.02	17	38.75	39.10	2.2	56,835	0.00%
2022/10/06	5.2	39.70	6	39.15	39.15	-0.8	56,900	0.00%
2022/10/05	15	40.15	41.1	40.29	39.55	-26.1	56,737	-0.05%
2022/10/04	33	40.17	19	39.97	39.75	14	56,124	0.02%
2022/10/03	24.6	39.21	26	38.99	38.70	-1.4	55,642	0.00%
2022/09/30	43	39.61	40	39.89	40.50	3	55,200	0.01%
2022/09/29	89.1	40.03	98	40.16	40.00	-8.9	54,574	-0.02%
2022/09/28	84.3	39.27	31.2	38.28	38.15	53.1	53,971	0.10%
2022/09/27	29	40.14	24.2	39.99	40.95	4.8	53,370	0.01%
2022/09/26	25.2	39.76	27.3	39.45	39.10	-2	53,533	0.00%
2022/09/23	70	41.37	16.3	41.44	40.50	53.7	53,473	0.10%
2022/09/22	13	42.02	10.1	42.11	42.20	2.9	53,419	0.01%
2022/09/21	49.1	42.39	48	42.50	42.00	1.1	53,190	0.00%
2022/09/20	25.4	41.89	70.4	41.76	42.50	-45	52,587	-0.09%
2022/09/19	33	40.06	24	40.06	39.75	9	51,523	0.02%
2022/09/16	17.2	39.77	55.2	39.66	39.35	-38	51,682	-0.07%
2022/09/15	29	40.49	18	40.76	40.50	11	51,590	0.02%
2022/09/14	55	40.17	18.1	40.95	41.25	36.9	51,776	0.07%
2022/09/13	25.2	40.78	27.2	40.74	40.95	-2	51,485	0.00%
2022/09/12	1.1	39.07	11.4	39.30	39.30	-10.3	51,026	-0.02%
2022/09/08	13	38.02	13.2	38.38	38.35	-0.2	51,662	0.00%
2022/09/07	3.2	37.73	6	37.75	37.50	-2.8	52,452	-0.01%
2022/09/06	9	37.91	5	38.18	37.80	4	53,884	0.01%
2022/09/05	23	38.87	4	38.83	38.15	19	55,751	0.03%
2022/09/02	9	39.42	34	39.49	39.15	-25	55,902	-0.04%
2022/09/01	4	39.44	7	39.52	39.90	-3	56,169	-0.01%
2022/08/31	10	39.13	22	39.48	39.70	-12	56,804	-0.02%
2022/08/30	17.1	39.38	18	39.38	39.15	-0.9	57,300	0.00%
2022/08/29	46	37.78	10	38.43	38.50	36	58,449	0.06%
2022/08/26	56	39.52	18.1	39.71	38.95	37.9	59,969	0.06%
2022/08/25	30	39.71	26	39.68	39.25	4	60,852	0.01%
2022/08/24	29	38.72	108.4	38.93	39.45	-79.4	63,006	-0.13%	大賣/
2022/08/23	12.1	37.35	13	37.52	37.40	-0.9	66,603	0.00%
2022/08/22	15.1	37.69	9	37.86	37.80	6.1	70,002	0.01%
2022/08/19	25.1	37.83	16.8	38.25	37.35	8.3	74,283	0.01%
2022/08/18	16	37.61	34	37.68	38.20	-18	77,062	-0.02%
2022/08/17	69.2	38.25	63	38.19	38.10	6.2	79,423	0.01%
2022/08/16	67.8	37.14	37	37.00	37.10	30.8	80,040	0.04%
2022/08/15	52	36.06	61	36.01	36.75	-9	80,689	-0.01%
2022/08/12	39	33.67	47	33.73	34.40	-8	81,065	-0.01%
2022/08/11	3	32.27	9.5	32.48	32.25	-6.5	81,478	-0.01%
2022/08/10	12	31.83	0	0.00	31.65	12	83,205	0.01%
2022/08/09	19	31.75	1	31.55	31.50	18	84,264	0.02%
2022/08/08	93	32.59	2	32.73	32.35	91	85,484	0.11%
2022/08/05	17	32.06	1	32.15	32.05	16	87,021	0.02%
2022/08/04	20	31.60	21	31.69	31.60	-1	89,249	0.00%
2022/08/03	2	32.08	1	32.05	32.10	1	90,385	0.00%
2022/08/02	9.2	33.43	2	33.45	32.70	7.2	91,502	0.01%
2022/08/01	13	33.86	12	33.99	33.40	1	92,208	0.00%
2022/07/29	12	34.22	10	33.80	33.90	2	92,505	0.00%
2022/07/28	7	34.04	16	33.99	34.20	-9	93,538	-0.01%
2022/07/27	6	32.61	0	0.00	33.00	6	94,051	0.01%
2022/07/26	2	33.20	39	33.00	33.25	-37	95,125	-0.04%
2022/07/25	61	33.51	155	32.90	33.45	-94	99,871	-0.09%	大賣/
2022/07/22	254	31.93	183	32.03	32.05	71	101,903	0.07%	大買/大賣/
2022/07/21	6	33.69	11	33.76	34.05	-5	102,042	0.00%
2022/07/20	34	33.89	2	33.90	33.50	32	104,907	0.03%
2022/07/19	42	33.61	9	33.52	33.70	33	106,695	0.03%
2022/07/18	6	33.94	107	34.11	34.10	-101	111,033	-0.09%	大賣/鉅額交易
2022/07/15	17	33.00	5	33.44	33.10	12	114,012	0.01%
2022/07/14	60	33.34	25	32.83	33.40	35	119,148	0.03%
2022/07/13	10	33.23	2	33.33	33.30	8	121,630	0.01%
2022/07/12	10	32.79	13	32.26	32.55	-3	123,450	0.00%
2022/07/11	4	33.66	1	33.80	33.45	3	126,232	0.00%
2022/07/08	66	33.66	20	34.01	33.25	46	130,524	0.04%
2022/07/07	42	33.06	68	33.30	33.80	-26	132,797	-0.02%
2022/07/06	34	33.66	36	33.13	33.10	-2	133,707	0.00%
2022/07/05	91	34.24	73	34.41	34.20	18	133,216	0.01%
2022/07/04	49	33.80	56	33.89	34.40	-7	132,608	-0.01%
2022/07/01	3	35.17	24	34.84	34.70	-21	131,785	-0.02%
2022/06/30	24	36.45	16	36.38	36.05	8	131,073	0.01%
2022/06/29	4	36.65	4.2	36.80	37.10	-0.2	130,017	0.00%
2022/06/28	55	36.07	59	36.29	37.00	-4	129,734	0.00%
2022/06/27	21	37.51	19	37.72	37.45	2	128,898	0.00%
2022/06/24	45	36.89	46	36.94	37.00	-1	128,165	0.00%
2022/06/23	7	37.71	5	37.56	37.45	2	127,537	0.00%
2022/06/22	13	39.06	8	38.68	37.80	5	126,759	0.00%
2022/06/21	11	39.87	9	40.04	40.40	2	125,885	0.00%
2022/06/20	12	42.48	8	41.90	40.60	4	125,198	0.00%
2022/06/17	12	42.11	17	42.75	42.40	-5	124,347	0.00%
2022/06/16	32.1	42.79	38.3	43.49	41.55	-6.2	123,433	-0.01%
2022/06/15	32	43.75	48	43.54	43.05	-16	122,525	-0.01%
2022/06/14	176	44.43	152	44.35	44.70	24	120,804	0.02%	大買/大賣/
2022/06/13	3	42.27	6	42.35	42.55	-3	118,737	0.00%
2022/06/10	85	43.31	83	43.14	43.15	2	118,187	0.00%
2022/06/09	75	42.95	84	43.40	44.00	-9	117,463	-0.01%
2022/06/08	32	43.86	17	43.58	43.35	15	116,333	0.01%
2022/06/07	102	43.71	72	43.80	43.30	30	115,269	0.03%	大買/
2022/06/06	71	44.26	76	43.81	43.55	-5	113,749	0.00%
2022/06/02	38	47.52	22.1	47.46	46.70	15.9	112,683	0.01%
2022/06/01	219.5	48.94	221.8	49.19	48.50	-2.3	111,442	0.00%	大買/大賣/
2022/05/31	37	47.54	47.2	47.41	47.10	-10.2	108,762	-0.01%
2022/05/30	220	47.52	194.1	47.72	47.20	25.9	103,563	0.03%	大買/大賣/
2022/05/27	241.2	45.40	255.6	45.82	45.25	-14.4	100,064	-0.01%	大買/大賣/
2022/05/26	177.6	43.95	178	44.02	42.70	-0.5	96,022	0.00%	大買/大賣/
2022/05/25	201.5	42.72	197	42.85	44.20	4.5	92,605	0.00%	大買/大賣/
2022/05/24	24	40.33	24.1	40.34	40.20	-0.1	89,692	0.00%
2022/05/23	19	40.02	36	39.87	39.30	-17	88,025	-0.02%
2022/05/20	66	39.58	102	39.52	39.20	-36	86,458	-0.04%	大賣/
2022/05/19	37.1	37.14	7	37.22	37.00	30.1	83,932	0.04%
2022/05/18	70	38.89	71	39.09	39.40	-1	82,135	0.00%
2022/05/17	32	37.86	15	37.99	37.60	17	80,262	0.02%
2022/05/16	59.1	37.57	66	37.43	38.35	-6.9	78,910	-0.01%
2022/05/13	202	37.43	194	36.96	36.85	8	77,209	0.01%	大買/大賣/
2022/05/12	183	37.64	190	37.72	37.50	-7	74,908	-0.01%	大買/大賣/
2022/05/11	58	37.38	56	36.52	36.50	2	72,547	0.00%
2022/05/10	158	38.99	236.8	38.14	38.25	-78.8	71,199	-0.11%	大買/大賣/
2022/05/09	181.8	39.24	73	40.04	38.80	108.8	69,713	0.16%	大買/鉅額交易
2022/05/06	8	41.11	58	41.29	41.70	-50	68,545	-0.07%
2022/05/05	32.2	42.40	25	42.46	41.90	7.2	67,551	0.01%
2022/05/04	26	42.60	29	43.01	41.85	-3	65,940	0.00%
2022/05/03	128	44.23	129	44.24	43.10	-1	64,473	0.00%	大買/大賣/
2022/04/29	1,669.6	46.18	1,663	46.35	44.80	6.6	62,926	0.01%	大買/大賣/
2022/04/28	360.2	44.75	370	44.76	46.75	-9.8	57,896	-0.02%	大買/大賣/
2022/04/27	141.2	41.72	152	41.93	42.50	-10.8	54,592	-0.02%	大買/大賣/
2022/04/26	234	44.35	237.3	44.42	43.95	-3.3	52,883	-0.01%	大買/大賣/
2022/04/25	161.4	43.11	135	42.94	43.80	26.4	49,418	0.05%	大買/大賣/
2022/04/22	544	46.70	566.6	46.74	46.10	-22.6	47,070	-0.05%	大買/大賣/
2022/04/21	532	44.72	493.8	44.67	44.75	38.2	42,273	0.09%	大買/大賣/
2022/04/20	665	44.03	706	44.15	45.30	-41	38,811	-0.11%	大買/大賣/
2022/04/19	86	40.31	73.4	41.19	42.75	12.6	33,421	0.04%
2022/04/18	144.1	38.25	149.2	38.37	38.90	-5.1	30,522	-0.02%	大買/大賣/
2022/04/15	159.5	38.41	203.5	38.46	38.75	-44	28,281	-0.16%	大買/大賣/
2022/04/14	220.7	36.23	181.5	36.45	37.20	39.2	24,883	0.16%	大買/大賣/
2022/04/13	30	33.28	68	33.50	34.30	-38	20,155	-0.19%
2022/04/12	7	30.36	37.2	30.95	31.20	-30.2	17,256	-0.18%
2022/04/11	0	0.00	1	28.90	28.95	-1	15,864	-0.01%
2022/04/08	0	0.00	3	28.62	29.00	-3	15,765	-0.02%
2022/04/07	2	28.13	3	28.30	28.10	-1	15,769	-0.01%
2022/04/06	1	28.85	3	28.95	28.85	-2	15,649	-0.01%
2022/04/01	3	28.87	4	29.21	29.40	-1	15,618	-0.01%
2022/03/31	3	29.38	13	29.67	29.40	-10	15,547	-0.06%
2022/03/30	2.4	29.26	27	29.18	29.05	-24.7	15,289	-0.16%
2022/03/29	6	28.88	3	28.80	28.80	3	15,060	0.02%
2022/03/28	3	28.52	2	28.60	28.60	1	14,999	0.01%
2022/03/25	1	29.00	0	0.00	29.05	1	14,875	0.01%
2022/03/24	2.2	29.26	0	0.00	29.30	2.2	14,876	0.01%
2022/03/23	1	29.30	2	29.33	29.50	-1	14,855	-0.01%
2022/03/22	2	29.48	7	29.56	29.55	-5	14,834	-0.03%
2022/03/21	15	29.20	11	29.35	29.15	4	14,736	0.03%
2022/03/18	0	0.00	2	28.58	29.10	-2	14,688	-0.01%
2022/03/17	12	28.43	1	28.60	28.35	11	14,536	0.08%
2022/03/16	4.3	28.22	2.6	27.76	27.95	1.7	14,441	0.01%
2022/03/15	9	28.62	4	28.91	28.60	5	14,104	0.04%
2022/03/14	3	28.97	5	29.19	29.55	-2	13,942	-0.01%
2022/03/11	4	28.93	1	28.95	28.70	3	13,783	0.02%
2022/03/10	4	28.78	4	29.20	29.15	0	13,591	0.00%
2022/03/09	9	29.23	6	29.05	29.00	3	13,232	0.02%
2022/03/08	12.1	29.82	34	30.70	28.70	-21.9	12,865	-0.17%
2022/03/07	23	30.05	23	30.15	30.55	0	11,695	0.00%
2022/03/04	11	30.30	23	30.47	30.05	-12	10,890	-0.11%
2022/03/03	4	29.58	37	29.32	29.85	-33	10,167	-0.32%
2022/03/02	15	29.00	4	29.29	28.85	11	10,387	0.11%
2022/03/01	19	29.04	86	29.01	29.00	-67	10,406	-0.64%
2022/02/25	5	28.04	8	28.31	27.90	-3	9,906	-0.03%
2022/02/24	2	27.70	2	27.98	27.75	0	9,778	0.00%
2022/02/23	52	28.18	7	28.29	27.85	45	9,483	0.47%
2022/02/22	84	28.16	26	28.21	28.30	58	8,918	0.65%
2022/02/21	10	27.90	11	27.88	27.85	-1	8,469	-0.01%
2022/02/18	4	26.89	3	27.12	27.30	1	8,189	0.01%
2022/02/17	0.2	27.25	14	26.93	27.05	-13.8	8,224	-0.17%
2022/02/16	2	26.48	1	26.50	26.55	1	8,170	0.01%
2022/02/15	5	26.25	4	26.35	26.20	1	8,344	0.01%
2022/02/14	2	26.38	0	0.00	26.40	2	8,444	0.02%
2022/02/11	2	26.95	0	0.00	26.75	2	8,521	0.02%
2022/02/10	0	0.00	2.2	27.22	27.15	-2.2	8,582	-0.03%
2022/02/09	2	27.15	0	0.00	27.20	2	8,836	0.02%
2022/02/08	3	26.87	15	26.94	27.10	-12	8,902	-0.13%
2022/02/07	0	0.00	4	26.23	26.55	-4	8,858	-0.05%
2022/01/26	6	25.60	54	25.79	25.70	-48	9,026	-0.53%
2022/01/25	56	25.40	2	25.35	25.25	54	9,155	0.59%
2022/01/24	3	25.68	1	26.05	26.00	2	9,147	0.02%
2022/01/21	4	26.61	4	26.53	26.05	0	9,163	0.00%
2022/01/20	0	0.00	1	26.30	26.45	-1	9,032	-0.01%
2022/01/19	4	25.96	0	0.00	25.90	4	8,962	0.04%
2022/01/18	1	26.25	3	26.30	26.30	-2	8,972	-0.02%
2022/01/17	1	26.10	4	26.13	26.10	-3	9,000	-0.03%
2022/01/14	1	26.00	8	26.23	26.35	-7	9,173	-0.08%
2022/01/13	4	26.58	4	26.55	26.25	0	9,409	0.00%
2022/01/12	1	25.95	1	26.20	26.15	0	9,551	0.00%
2022/01/11	1	25.90	5	25.98	25.80	-4	9,573	-0.04%
2022/01/10	1	25.50	0	0.00	25.60	1	9,860	0.01%
2022/01/07	3	25.70	0	0.00	25.60	3	10,449	0.03%
2022/01/06	1	25.95	1	25.90	25.95	0	10,675	0.00%
2022/01/04	0	0.00	14	26.19	26.15	-14	10,800	-0.13%
2022/01/03	1	26.25	6	26.34	26.25	-5	10,869	-0.05%
2021/12/30	1	26.25	2	26.30	26.50	-1	10,910	-0.01%
2021/12/28	3	26.45	3	26.50	26.55	0	11,040	0.00%
2021/12/27	7.1	26.26	3	26.30	26.30	4.1	11,108	0.04%
2021/12/24	3.6	26.35	0	0.00	26.25	3.6	11,277	0.03%
2021/12/23	3	26.30	3	26.22	26.35	0	11,413	0.00%
2021/12/22	1	26.10	2	26.05	26.05	-1	11,648	-0.01%
2021/12/21	1.5	26.02	0	0.00	26.15	1.5	11,852	0.01%
2021/12/20	3	26.23	1	26.30	26.10	2	11,976	0.02%
2021/12/17	2	25.90	4	26.06	25.90	-2	12,013	-0.02%
2021/12/16	2	26.00	0	0.00	25.80	2	12,018	0.02%
2021/12/15	2	25.90	1	25.90	26.00	1	12,133	0.01%
2021/12/14	2	26.10	10	26.05	26.00	-8	12,313	-0.06%
2021/12/10	0	0.00	1	26.70	26.70	-1	12,642	-0.01%
2021/12/09	1	27.05	1	27.00	26.75	0	12,751	0.00%
2021/12/08	2	26.75	4	26.76	26.75	-2	12,873	-0.02%
2021/12/07	5	26.37	7	26.40	26.55	-2	12,973	-0.02%
2021/12/06	3	26.05	0	0.00	26.30	3	12,969	0.02%
2021/12/03	5	26.26	0	0.00	26.25	5	13,062	0.04%
2021/12/02	0	0.00	2	26.08	26.05	-2	13,108	-0.02%
2021/11/30	3	26.43	0.3	26.15	26.10	2.7	13,245	0.02%
2021/11/29	0	0.00	3	25.85	26.15	-3	13,254	-0.02%
2021/11/26	23	27.22	14	27.51	26.60	9	13,245	0.07%
2021/11/25	0	0.00	7.3	28.44	28.65	-7.3	12,778	-0.06%
2021/11/24	1	28.00	4	27.94	27.80	-3	12,486	-0.02%
2021/11/23	3	27.87	3.3	27.91	27.60	-0.3	12,343	0.00%
2021/11/22	11	27.64	7	27.71	27.80	4	12,537	0.03%
2021/11/19	1	27.45	0	0.00	27.45	1	12,467	0.01%
2021/11/18	2	27.60	7	27.36	27.45	-5	12,532	-0.04%
2021/11/17	0.4	27.50	23	27.39	27.30	-22.6	12,567	-0.18%
2021/11/16	5	27.50	6	27.33	27.25	-1	12,848	-0.01%
2021/11/15	2	27.70	5.2	27.84	27.50	-3.2	13,098	-0.02%
2021/11/12	0	0.00	12	27.66	27.60	-12	13,317	-0.09%
2021/11/11	4	27.26	0	0.00	27.20	4	13,389	0.03%
2021/11/09	3	27.00	1	27.30	27.30	2	13,832	0.01%
2021/11/08	4	27.68	5.1	27.79	27.55	-1.1	13,841	-0.01%
2021/11/04	27.4	27.20	20	27.40	27.15	7.4	14,011	0.05%
2021/11/03	2	26.90	8	26.98	27.10	-6	14,733	-0.04%
2021/11/02	2	27.00	1	26.95	26.60	1	15,231	0.01%
2021/11/01	13	26.37	47	26.38	26.60	-34	15,460	-0.22%
2021/10/29	0.1	25.80	0	0.00	25.95	0.1	15,872	0.00%
2021/10/28	1	25.85	0	0.00	25.90	1	17,030	0.01%
2021/10/27	2	25.95	2	26.10	26.10	0	17,493	0.00%
2021/10/26	1	25.90	10.4	26.00	26.05	-9.4	17,992	-0.05%
2021/10/22	6	25.88	2	25.90	25.70	4	18,743	0.02%
2021/10/21	15	26.90	30	26.86	27.00	-15	18,986	-0.08%
2021/10/20	18	26.34	15	26.53	26.40	3	19,021	0.02%
2021/10/19	2	25.75	3	25.73	25.75	-1	18,855	-0.01%
2021/10/18	3	25.73	34	26.08	25.75	-31	19,076	-0.16%
2021/10/15	0	0.00	18	25.50	25.20	-18	19,274	-0.09%
2021/10/14	11	24.33	13	24.30	24.30	-2	19,460	-0.01%
2021/10/13	0	0.00	3	23.63	23.45	-3	21,346	-0.01%
2021/10/12	5	23.54	0	0.00	23.25	5	21,767	0.02%
2021/10/08	8	23.87	0	0.00	23.80	8	22,040	0.04%
2021/10/07	0.2	23.75	8	23.99	23.95	-7.8	22,293	-0.03%
2021/10/06	4	23.75	0	0.00	23.75	4	22,556	0.02%
2021/10/05	7	23.53	1	23.25	24.15	6	22,758	0.03%
2021/10/04	6	24.16	0	0.00	23.80	6	22,892	0.03%
2021/10/01	14	24.56	4	24.35	24.30	10	23,168	0.04%
2021/09/29	26	24.77	0	0.00	24.65	26	23,511	0.11%
2021/09/28	13	25.45	5	25.85	25.55	8	23,680	0.03%
2021/09/23	1.1	25.84	1	25.65	25.55	0.1	27,043	0.00%
2021/09/22	2.4	25.49	5	25.50	25.60	-2.7	30,274	-0.01%
2021/09/17	2.5	26.85	1	26.50	26.65	1.5	32,330	0.00%
2021/09/16	1	27.40	1	27.35	27.10	0	32,777	0.00%
2021/09/15	2	26.78	2.5	27.06	26.80	-0.5	32,744	0.00%
2021/09/14	0	0.00	5	26.92	26.80	-5	32,793	-0.02%
2021/09/13	7.1	26.69	20.6	26.85	26.85	-13.5	33,545	-0.04%
2021/09/10	0	0.00	6	26.41	26.50	-6	33,738	-0.02%
2021/09/09	1	25.30	5	25.55	25.60	-4	34,126	-0.01%
2021/09/08	0.6	26.01	0	0.00	25.40	0.6	34,616	0.00%
2021/09/07	20.1	26.40	1	26.35	26.20	19.1	34,957	0.05%
2021/09/06	1.1	26.70	5	26.80	26.20	-4	35,586	-0.01%
2021/09/03	1	26.51	2	26.80	26.70	-1	35,832	0.00%
2021/09/02	1.1	26.30	3	26.53	26.15	-2	36,114	-0.01%
2021/09/01	13	26.98	8	26.95	26.90	5	36,312	0.01%
2021/08/31	9	26.74	1	26.45	26.85	8	36,420	0.02%
2021/08/30	2	26.45	2	26.30	26.65	0	36,871	0.00%
2021/08/27	0	0.00	1	25.95	26.15	-1	37,098	0.00%
2021/08/26	7.1	26.29	27	26.50	25.75	-19.9	37,413	-0.05%
2021/08/25	23.1	25.48	0	0.00	25.65	23.1	37,728	0.06%
2021/08/24	1	25.05	24	25.29	25.35	-23	38,332	-0.06%
2021/08/23	10	24.50	2	24.90	24.90	8	39,863	0.02%
2021/08/20	10	23.65	4	23.40	23.85	6	41,351	0.01%
2021/08/19	17	24.22	4	24.21	24.05	13	42,339	0.03%
2021/08/18	5	24.31	3	24.63	25.35	2	42,405	0.00%
2021/08/17	5	24.93	1	25.65	24.70	4	42,665	0.01%
2021/08/16	19	25.71	3	25.77	25.40	16	42,830	0.04%
2021/08/13	3	26.73	2	26.93	26.70	1	42,961	0.00%
2021/08/12	1	27.15	9	27.21	27.45	-8	43,555	-0.02%
2021/08/11	10	27.22	25	26.87	26.70	-15	45,170	-0.03%
2021/08/10	14	27.22	3.2	27.67	27.30	10.8	45,568	0.02%
2021/08/09	31	27.42	2	27.78	27.85	29	46,208	0.06%
2021/08/06	5	28.63	2	29.70	28.60	3	46,370	0.01%
2021/08/05	1	29.20	8	29.29	29.05	-7	47,168	-0.01%
2021/08/04	31	29.04	43	29.15	29.35	-12	47,913	-0.03%
2021/08/03	1	29.35	44.4	28.87	29.35	-43.4	49,620	-0.09%
2021/08/02	4	27.55	4.5	27.64	27.80	-0.5	52,253	0.00%
2021/07/30	9	28.58	164	28.63	28.50	-155	53,479	-0.29%	大賣/鉅額交易
2021/07/29	8	28.21	11	28.30	28.30	-3	56,730	-0.01%
2021/07/28	139	28.25	6	28.01	27.65	133	58,738	0.23%	大買/鉅額交易
2021/07/27	16	28.53	20	28.43	28.00	-4	60,156	-0.01%
2021/07/26	14	28.27	140	28.17	28.00	-126	61,767	-0.20%	大賣/鉅額交易
2021/07/23	3	27.73	18.3	28.00	28.35	-15.3	65,081	-0.02%
2021/07/22	144	27.37	7	27.72	27.35	137	68,213	0.20%	大買/鉅額交易
2021/07/21	15	28.66	11	28.14	27.55	4	72,396	0.01%
2021/07/20	49	28.65	121	28.51	28.50	-72	73,340	-0.10%	大賣/
2021/07/19	137.7	29.86	67	29.80	29.90	70.7	73,331	0.10%	大買/
2021/07/16	10	27.98	31	28.15	28.30	-21	73,681	-0.03%
2021/07/15	7	27.25	18	27.45	27.95	-11	73,748	-0.01%
2021/07/14	20	26.49	5	26.83	26.55	15	74,330	0.02%
2021/07/13	7.3	27.38	34	27.48	27.05	-26.7	75,645	-0.04%
2021/07/12	5	27.65	15	27.82	27.50	-10	76,841	-0.01%
2021/07/09	11	27.35	3	27.27	27.15	8	77,598	0.01%
2021/07/08	6	27.66	9	27.76	27.95	-3	77,736	0.00%
2021/07/07	17	27.21	7	27.31	27.10	10	77,722	0.01%
2021/07/06	6	27.63	21	27.63	27.60	-15	77,871	-0.02%
2021/07/05	10	28.06	9	28.14	28.05	1	77,753	0.00%
2021/07/02	31	28.30	5.1	28.95	28.05	25.9	77,717	0.03%
2021/07/01	28.2	28.47	41	29.07	28.00	-12.8	77,301	-0.02%
2021/06/30	105.2	29.50	82	29.92	29.30	23.2	76,223	0.03%	大買/
2021/06/29	152	29.70	110	29.53	29.25	42	74,188	0.06%	大買/大賣/
2021/06/28	40	27.24	99	27.41	28.45	-59	70,937	-0.08%
2021/06/25	32	26.25	52	26.32	25.90	-20	68,893	-0.03%
2021/06/24	3	25.62	3.5	25.71	25.70	-0.5	68,455	0.00%
2021/06/23	29	25.37	24.5	25.28	25.55	4.5	68,401	0.01%
2021/06/22	25	25.65	21	25.75	25.35	4	68,261	0.01%
2021/06/21	7	24.29	16	24.43	24.90	-9	67,411	-0.01%
2021/06/18	31	24.95	16	24.83	24.75	15	67,109	0.02%
2021/06/17	28	25.23	9	25.27	25.35	19	66,642	0.03%
2021/06/16	47	26.37	13	26.26	25.90	34	66,294	0.05%
2021/06/15	29	26.87	21	26.74	26.90	8	65,885	0.01%
2021/06/11	2	26.20	8	26.14	26.30	-6	65,297	-0.01%
2021/06/10	6	26.06	30	25.99	26.05	-24	65,024	-0.04%
2021/06/09	25	25.82	10	25.71	25.60	15	64,633	0.02%
2021/06/08	6	26.26	2	26.63	26.30	4	64,368	0.01%
2021/06/07	7	26.44	8	26.73	26.30	-1	64,196	0.00%
2021/06/04	1	26.40	25	26.51	26.20	-24	63,593	-0.04%
2021/06/03	2	26.75	7.1	26.71	26.65	-5.1	63,466	-0.01%
2021/06/02	23	26.79	14	26.81	26.70	9	63,063	0.01%
2021/06/01	16	26.19	16	26.39	26.50	0	62,428	0.00%
2021/05/31	34	26.52	140	26.58	26.45	-106	61,897	-0.17%	大賣/鉅額交易
2021/05/28	119	25.17	48.6	25.16	25.25	70.4	60,356	0.12%	大買/
2021/05/27	65	24.58	43	24.55	23.95	22	58,911	0.04%
2021/05/26	12	23.75	9	23.92	23.85	3	57,804	0.01%
2021/05/25	61	23.66	75	23.67	24.00	-14	57,484	-0.02%
2021/05/24	14	23.53	29	23.82	23.40	-15	57,093	-0.03%
2021/05/21	45	23.38	14	23.40	23.75	31	56,868	0.05%
2021/05/20	42	23.82	49	23.51	23.40	-7	56,447	-0.01%
2021/05/19	207	23.88	199	24.15	24.30	8	55,890	0.01%	大買/大賣/
2021/05/18	45	22.05	7	22.41	22.90	38	54,341	0.07%
2021/05/17	21	20.90	37	21.14	20.85	-16	53,722	-0.03%
2021/05/14	101	23.43	80	23.37	23.05	21	52,850	0.04%	大買/
2021/05/13	97	24.18	78	23.78	23.40	19	51,822	0.04%
2021/05/12	34	26.07	36	26.88	25.85	-2	50,457	0.00%
2021/05/11	66	29.72	54	29.82	28.70	12	49,380	0.02%
2021/05/10	166	31.28	245.4	31.27	31.65	-79.4	47,192	-0.17%	大買/大賣/
2021/05/07	67	29.47	175.5	29.06	29.90	-108.5	43,439	-0.25%	大賣/鉅額交易
2021/05/06	315	30.20	349	30.63	30.00	-34	41,839	-0.08%	大買/大賣/
2021/05/05	51	28.25	193	27.88	29.00	-142	38,132	-0.37%	大賣/鉅額交易
2021/05/04	77	26.17	75	26.96	26.40	2	35,804	0.01%
2021/05/03	382	30.32	108.3	29.85	28.75	273.7	34,074	0.80%	大買/大賣/鉅額交易
2021/04/29	256.1	30.70	352	30.32	30.50	-95.9	32,124	-0.30%	大買/大賣/
2021/04/28	349	29.45	133.7	29.52	30.00	215.3	28,595	0.75%	大買/大賣/鉅額交易
2021/04/27	187	26.78	433.6	27.12	27.30	-246.6	25,493	-0.97%	大買/大賣/鉅額交易
2021/04/26	149	23.92	38.3	24.50	24.85	110.8	21,137	0.52%	大買/鉅額交易
2021/04/23	17.3	22.85	11.3	22.65	22.60	6	19,814	0.03%
2021/04/22	46	23.76	46.7	24.00	23.00	-0.7	19,375	0.00%
2021/04/21	13	22.24	23	22.48	22.35	-10	16,982	-0.06%
2021/04/20	10	22.69	9	22.69	22.65	1	16,581	0.01%
2021/04/19	5	22.73	12	22.69	23.45	-7	15,927	-0.04%
2021/04/16	7	21.34	45.2	21.72	22.00	-38.2	14,329	-0.27%
2021/04/15	3	20.90	45.3	20.76	20.95	-42.3	12,982	-0.33%
2021/04/14	7	19.91	27.1	20.14	19.90	-20.1	12,095	-0.17%
2021/04/13	5.2	19.87	25	19.96	19.90	-19.8	12,148	-0.16%
2021/04/12	12	20.06	42.3	20.27	20.15	-30.3	11,946	-0.25%
2021/04/09	5	19.43	14	19.37	19.40	-9	11,685	-0.08%
2021/04/08	4	19.49	42	19.60	19.55	-38	12,051	-0.32%
2021/04/07	3	19.03	2	19.25	19.25	1	12,772	0.01%
2021/04/06	1	19.00	1	19.10	19.00	0	13,260	0.00%
2021/04/01	2	18.93	1	18.90	18.95	1	14,205	0.01%
2021/03/31	12	18.90	3	18.88	19.00	9	14,812	0.06%
2021/03/30	40	19.00	24	18.96	19.05	16	15,815	0.10%
2021/03/29	43	19.22	52	19.29	19.25	-9	16,271	-0.06%
2021/03/26	17	18.94	24	18.88	19.00	-7	17,056	-0.04%
2021/03/25	0	0.00	2	18.75	18.80	-2	18,029	-0.01%
2021/03/24	0	0.00	6	18.49	18.45	-6	18,518	-0.03%
2021/03/23	5	18.35	0	0.00	18.50	5	18,800	0.03%
2021/03/22	8	18.32	5	18.37	18.45	3	18,975	0.02%
2021/03/19	10	18.23	3	18.38	18.10	7	19,144	0.04%
2021/03/18	6	18.57	8	18.62	18.55	-2	19,147	-0.01%
2021/03/17	12	18.57	0	0.00	18.60	12	19,391	0.06%
2021/03/16	1	18.70	1	18.75	18.75	0	19,598	0.00%
2021/03/15	4	18.69	0	0.00	18.70	4	19,859	0.02%
2021/03/12	3	18.83	10	18.80	18.80	-7	20,183	-0.03%
2021/03/11	4	18.76	0	0.00	18.75	4	21,446	0.02%
2021/03/10	0	0.00	0.1	18.65	18.65	-0.1	22,252	0.00%
2021/03/09	1	18.60	7	18.65	18.60	-6	22,365	-0.03%
2021/03/05	7	18.27	200	18.29	18.25	-193	22,457	-0.86%	大賣/鉅額交易
2021/03/04	1	18.40	0	0.00	18.50	1	22,735	0.00%
2021/03/03	1	18.35	12.2	18.69	18.60	-11.2	22,930	-0.05%
2021/03/02	9.9	18.49	19	18.49	18.40	-9.1	22,956	-0.04%
2021/02/26	201	18.46	0	0.00	18.60	201	23,015	0.87%	大買/鉅額交易
2021/02/25	11	18.50	7	18.59	18.70	4	22,997	0.02%
2021/02/24	11	18.58	3	18.40	18.45	8	23,353	0.03%
2021/02/23	3	18.68	585	18.72	18.85	-582	23,148	-2.51%	大賣/鉅額交易
2021/02/22	8	18.54	18	18.59	18.65	-10	22,986	-0.04%
2021/02/19	1	18.25	14	18.11	18.20	-13	22,847	-0.06%
2021/02/18	1	17.85	26	17.84	17.85	-25	22,676	-0.11%
2021/02/17	0	0.00	4	17.59	17.60	-4	22,538	-0.02%
2021/02/05	2	17.05	5	17.20	17.15	-3	22,403	-0.01%
2021/02/04	0	0.00	12	17.28	17.10	-12	22,430	-0.05%
2021/02/03	10	17.30	2	17.33	17.15	8	22,441	0.04%
2021/02/02	0	0.00	3	16.90	16.80	-3	22,322	-0.01%
2021/02/01	16	16.45	1	16.45	16.45	15	22,279	0.07%
2021/01/29	8	16.59	0	0.00	16.45	8	22,215	0.04%
2021/01/28	15	16.76	1	16.80	16.85	14	22,131	0.06%
2021/01/27	14	17.19	0	0.00	17.05	14	22,061	0.06%
2021/01/26	1	17.15	0	0.00	17.10	1	22,147	0.00%
2021/01/25	0	0.00	51	17.34	17.40	-51	22,184	-0.23%
2021/01/22	8	17.06	4	17.10	17.05	4	22,198	0.02%
2021/01/21	1	16.90	101	17.15	17.00	-100	22,214	-0.45%	大賣/
2021/01/20	584	17.41	2	17.03	16.95	582	22,299	2.61%	大買/鉅額交易
2021/01/19	4.1	17.69	5	17.68	17.85	-0.9	22,061	0.00%
2021/01/18	36	17.25	22	17.48	17.50	14	22,087	0.06%
2021/01/15	111	17.47	255	17.66	17.55	-144	22,075	-0.65%	大買/大賣/鉅額交易
2021/01/14	9	18.17	0	0.00	18.05	9	22,204	0.04%
2021/01/13	4.2	18.10	2	18.25	18.10	2.2	22,170	0.01%
2021/01/12	64	18.25	8	18.30	18.10	56	22,041	0.25%
2021/01/11	116	18.72	3	18.70	18.70	113	21,794	0.52%	大買/鉅額交易
2021/01/08	22	18.60	4	18.66	18.70	18	21,783	0.08%
2021/01/07	2	18.95	12	18.86	18.95	-10	21,653	-0.05%
2021/01/06	52	18.66	37	18.97	18.55	15	21,553	0.07%
2021/01/05	0	0.00	10	19.20	19.40	-10	21,228	-0.05%
2021/01/04	11	19.14	3	19.12	19.25	8	21,309	0.04%
2020/12/31	18	19.46	9	19.48	19.30	9	21,125	0.04%
2020/12/30	38	20.12	69	20.20	19.90	-31	20,758	-0.15%
2020/12/29	9	19.89	8	19.82	19.55	1	19,875	0.01%
2020/12/28	124	19.60	33	19.90	20.15	91	19,354	0.47%	大買/
2020/12/25	18	19.33	248	19.24	19.45	-230	18,299	-1.26%	大賣/鉅額交易
2020/12/24	13	18.89	12	18.74	18.70	1	17,686	0.01%
2020/12/23	18	18.25	0	0.00	18.05	18	16,619	0.11%
2020/12/22	12	18.79	61	18.95	18.20	-49	16,042	-0.31%
2020/12/21	66	19.04	31	19.40	19.00	35	15,201	0.23%
2020/12/18	15	18.23	10	18.30	18.35	5	14,124	0.04%
2020/12/17	3	18.32	1	18.25	18.20	2	13,589	0.01%
2020/12/16	3	18.60	0	0.00	18.60	3	13,325	0.02%
2020/12/15	21	18.58	1	18.55	18.45	20	13,241	0.15%
2020/12/14	13	19.01	9	18.94	19.25	4	13,091	0.03%
2020/12/11	13	19.48	9	19.27	19.10	4	12,989	0.03%
2020/12/10	11	19.65	1	20.25	19.50	10	12,782	0.08%
2020/12/09	68	19.84	19	20.01	20.10	49	12,608	0.39%
2020/12/08	4	19.94	23	19.97	19.90	-19	12,470	-0.15%
2020/12/07	55	21.11	379	21.76	20.60	-324	12,213	-2.65%	大賣/鉅額交易
2020/12/04	27	20.64	53	20.16	20.80	-26	11,300	-0.23%
2020/12/03	6	19.24	1	19.25	19.10	5	10,792	0.05%
2020/12/02	10	19.00	0	0.00	19.00	10	11,542	0.09%
2020/11/30	2	19.20	0	0.00	19.40	2	11,400	0.02%
2020/11/27	0	0.00	35	19.04	19.20	-35	11,086	-0.32%
2020/11/26	0	0.00	4	18.66	18.55	-4	10,811	-0.04%
2020/11/25	4	18.14	7	18.26	18.35	-3	10,735	-0.03%
2020/11/24	7	18.12	10	18.10	17.95	-3	10,533	-0.03%
2020/11/23	8	18.99	2	18.80	18.40	6	10,431	0.06%
2020/11/19	22	18.00	14	17.96	18.05	8	10,372	0.08%
2020/11/18	3	18.00	6	18.00	18.00	-3	10,712	-0.03%
2020/11/17	1	17.85	0	0.00	17.95	1	11,171	0.01%
2020/11/16	0	0.00	0.3	17.80	17.90	-0.3	11,575	0.00%
2020/11/12	50	17.60	10	17.65	17.75	40	11,874	0.34%
2020/11/11	0	0.00	1	17.85	17.95	-1	12,238	-0.01%
2020/11/10	0	0.00	2	17.90	17.80	-2	12,281	-0.02%
2020/11/09	1	17.85	0	0.00	17.85	1	12,349	0.01%
2020/11/06	0	0.00	5	17.90	17.90	-5	12,415	-0.04%
2020/11/03	0	0.00	5	18.16	18.00	-5	13,111	-0.04%
2020/11/02	0	0.00	19	17.86	18.00	-19	13,332	-0.14%
2020/10/30	1	17.70	13	17.78	17.75	-12	13,922	-0.09%
2020/10/29	5	17.70	10	17.70	17.70	-5	14,230	-0.04%
2020/10/28	12	17.76	21	17.94	17.70	-9	14,174	-0.06%
2020/10/27	0	0.00	2	17.55	17.55	-2	14,066	-0.01%
2020/10/26	4	17.63	7	17.57	17.60	-3	14,083	-0.02%
2020/10/23	2	17.45	24	17.35	17.45	-22	14,041	-0.16%
2020/10/22	16	16.52	6	16.68	17.05	10	13,969	0.07%
2020/10/20	20	16.85	1	17.00	17.10	19	13,645	0.14%
2020/10/19	10.3	17.05	0	0.00	17.05	10.3	13,702	0.08%
2020/10/16	10	17.05	1	17.05	17.05	9	13,889	0.06%
2020/10/15	3	17.35	1	17.30	17.30	2	13,970	0.01%
2020/10/13	2	17.35	25	17.45	17.40	-23	13,922	-0.17%
2020/10/12	0	0.00	3	17.68	17.75	-3	13,889	-0.02%
2020/10/08	11	17.28	8	17.27	17.20	3	13,785	0.02%
2020/10/07	0	0.00	27	17.26	17.20	-27	13,743	-0.20%
2020/10/06	4	16.95	5	17.03	16.95	-1	13,593	-0.01%
2020/10/05	4	16.34	2	16.48	16.45	2	13,434	0.01%
2020/09/30	0	0.00	1	16.00	16.05	-1	13,425	-0.01%
2020/09/29	11	16.05	18	15.95	15.90	-7	13,481	-0.05%
2020/09/28	0	0.00	1	16.05	16.05	-1	13,501	-0.01%
2020/09/25	2	15.85	7	15.70	15.65	-5	13,561	-0.04%
2020/09/24	24	15.96	58	16.17	15.75	-34	13,515	-0.25%
2020/09/23	0	0.00	6	16.70	16.45	-6	13,360	-0.04%
2020/09/22	6	16.41	5	16.65	16.65	1	13,349	0.01%
2020/09/21	23	16.88	0	0.00	16.90	23	13,338	0.17%
2020/09/18	0	0.00	1	17.00	16.75	-1	13,449	-0.01%
2020/09/16	0	0.00	3	16.82	16.80	-3	13,590	-0.02%
2020/09/15	1	16.65	0	0.00	16.75	1	13,779	0.01%
2020/09/14	55	16.56	56	16.64	16.50	-1	14,075	-0.01%
2020/09/11	9	16.81	10	16.84	16.55	-1	14,092	-0.01%
2020/09/10	7	17.02	61	16.95	16.90	-54	14,529	-0.37%
2020/09/09	11	16.99	11	16.75	17.05	0	14,531	0.00%
2020/09/08	37	17.45	12	18.09	17.40	25	14,211	0.18%
2020/09/07	81	17.80	58	17.65	17.65	23	13,960	0.16%
2020/09/04	5	16.90	6	16.79	16.80	-1	13,089	-0.01%
2020/09/03	4	16.76	0	0.00	16.75	4	13,129	0.03%
2020/09/02	2	16.60	14	16.71	16.80	-12	13,102	-0.09%
2020/08/31	0	0.00	5	16.81	16.85	-5	13,615	-0.04%
2020/08/27	3	16.60	0	0.00	16.55	3	13,980	0.02%
2020/08/26	6	16.68	0	0.00	16.65	6	14,034	0.04%
2020/08/25	0	0.00	2	17.08	16.75	-2	14,096	-0.01%
2020/08/21	2	16.50	18	16.89	16.95	-16	14,566	-0.11%
2020/08/20	57	16.30	37	16.34	16.30	20	14,945	0.13%
2020/08/19	0	0.00	5	16.65	16.50	-5	14,873	-0.03%
2020/08/18	3	16.55	17	16.61	16.60	-14	14,665	-0.10%
2020/08/17	17	16.39	95	16.32	16.50	-78	14,557	-0.54%
2020/08/14	0	0.00	3	16.00	15.95	-3	14,156	-0.02%
2020/08/13	0	0.00	6	15.91	15.90	-6	14,098	-0.04%
2020/08/12	47	15.69	0	0.00	15.70	47	14,016	0.34%
2020/08/11	4	15.65	69	15.79	15.65	-65	13,927	-0.47%
2020/08/10	2	15.90	7	15.86	15.95	-5	13,816	-0.04%
2020/08/07	1	16.00	35	16.03	15.95	-34	13,734	-0.25%
2020/08/06	6	15.48	25	15.58	15.70	-19	13,296	-0.14%
2020/08/05	4	15.68	67	15.60	15.50	-63	12,983	-0.49%
2020/08/04	63	14.59	22	14.82	14.90	41	12,401	0.33%
2020/08/03	52	14.35	0	0.00	14.30	52	12,041	0.43%
2020/07/31	63	14.30	5	14.30	14.30	58	12,029	0.48%
2020/07/30	0	0.00	3	14.10	14.05	-3	11,976	-0.03%
2020/07/29	50	14.00	1	13.90	13.90	49	12,023	0.41%
2020/07/28	8	13.94	7	14.02	13.90	1	12,004	0.01%
2020/07/27	6	14.00	3	14.00	13.95	3	12,088	0.02%
2020/07/24	1	14.25	0	0.00	14.25	1	12,044	0.01%
2020/07/23	5	14.36	0	0.00	14.40	5	12,022	0.04%
2020/07/22	7	14.39	3	14.55	14.50	4	11,998	0.03%
2020/07/21	12	14.27	8	14.29	14.25	4	11,815	0.03%
2020/07/20	0	0.00	9	14.37	14.45	-9	11,756	-0.08%
2020/07/15	0	0.00	14	14.44	14.50	-14	11,895	-0.12%
2020/07/14	0	0.00	1	14.25	14.25	-1	11,934	-0.01%
2020/07/13	0	0.00	5	14.24	14.30	-5	11,987	-0.04%
2020/07/10	2	14.15	4	14.15	14.10	-2	12,108	-0.02%
2020/07/09	3	14.50	10.8	14.56	14.35	-7.8	12,248	-0.06%
2020/07/08	2	14.40	2	14.45	14.50	0	12,588	0.00%
2020/07/07	2	14.30	2	14.40	14.40	0	12,603	0.00%
2020/07/06	5	14.35	3	14.40	14.50	2	12,694	0.02%
2020/07/03	11	14.32	0	0.00	14.30	11	12,838	0.09%
2020/07/02	0	0.00	11	14.46	14.50	-11	12,877	-0.09%
2020/07/01	1	14.50	7	14.55	14.55	-6	12,962	-0.05%
2020/06/30	0	0.00	10	14.34	14.55	-10	12,976	-0.08%
2020/06/29	5	14.05	2	14.05	14.10	3	12,924	0.02%
2020/06/24	13	14.23	1	14.25	14.30	12	12,843	0.09%
2020/06/23	8	14.13	1	14.15	14.20	7	12,754	0.05%
2020/06/22	18	14.53	5	14.65	14.70	13	12,602	0.10%
2020/06/19	9	14.74	17	14.77	14.90	-8	12,399	-0.06%
2020/06/18	12	14.66	0	0.00	14.75	12	12,131	0.10%
2020/06/17	1	15.20	34	14.76	14.90	-33	12,086	-0.27%
2020/06/16	4	14.16	4	14.24	14.35	0	11,734	0.00%
2020/06/15	2	13.90	14	14.01	14.05	-12	11,998	-0.10%
2020/06/12	5	13.70	20	13.75	13.85	-15	12,200	-0.12%
2020/06/11	19	13.99	0	0.00	14.00	19	12,289	0.15%
2020/06/10	2	14.35	4	14.38	14.40	-2	12,393	-0.02%
2020/06/09	3	14.62	20	14.50	14.60	-17	12,736	-0.13%
2020/06/08	7	14.76	30	14.72	14.65	-23	13,098	-0.18%
2020/06/05	2	14.15	9	14.26	14.25	-7	12,776	-0.05%
2020/06/04	2	14.18	7	14.29	14.25	-5	12,852	-0.04%
2020/06/03	0	0.00	12	14.25	14.20	-12	13,028	-0.09%
2020/06/02	13	13.88	1.3	13.86	13.70	11.7	12,640	0.09%
2020/06/01	12	13.95	15	13.90	14.05	-3	12,485	-0.02%
2020/05/29	7	14.16	17	14.09	13.90	-10	12,448	-0.08%
2020/05/28	47	14.75	49	14.63	14.40	-2	12,259	-0.02%
2020/05/27	65	13.91	88.5	14.04	14.40	-23.5	11,470	-0.21%
2020/05/26	2	13.00	7	12.96	13.10	-5	10,693	-0.05%
2020/05/25	0	0.00	1	12.55	12.50	-1	10,353	-0.01%
2020/05/22	2	12.50	2	12.65	12.50	0	10,372	0.00%
2020/05/21	3	12.62	0	0.00	12.60	3	10,329	0.03%
2020/05/20	3	12.60	0	0.00	12.60	3	10,278	0.03%
2020/05/19	22	12.55	0	0.00	12.60	22	10,242	0.21%
2020/05/18	0	0.00	1	12.50	12.45	-1	10,232	-0.01%
2020/05/15	35	12.55	2	12.50	12.45	33	10,216	0.32%
2020/05/14	1	12.60	11	12.65	12.55	-10	10,216	-0.10%
2020/05/13	0	0.00	1	12.90	12.85	-1	10,152	-0.01%
2020/05/12	3	12.87	0	0.00	12.85	3	10,167	0.03%
2020/05/11	2	12.78	0	0.00	13.05	2	10,149	0.02%
2020/05/08	6	12.74	1	12.65	12.65	5	10,006	0.05%
2020/05/07	1	12.80	1	12.80	12.75	0	10,062	0.00%
2020/05/06	4	12.86	1	12.80	12.80	3	10,081	0.03%
2020/05/05	14	12.86	0	0.00	12.90	14	10,052	0.14%
2020/05/04	1	12.80	0	0.00	12.75	1	9,964	0.01%
2020/04/30	0	0.00	3	13.20	13.15	-3	9,918	-0.03%
2020/04/28	8	12.73	2	12.70	12.70	6	9,900	0.06%
2020/04/27	4	12.84	1	12.85	12.85	3	10,095	0.03%
2020/04/24	4	12.78	0	0.00	12.75	4	10,033	0.04%
2020/04/23	10	12.76	1	12.85	12.75	9	10,008	0.09%
2020/04/22	2	12.55	3	12.68	12.95	-1	9,952	-0.01%
2020/04/21	21	13.08	41	12.99	12.80	-20	9,927	-0.20%
2020/04/20	0	0.00	3	12.97	12.90	-3	9,783	-0.03%
2020/04/17	1	12.95	0	0.00	12.95	1	9,685	0.01%
2020/04/16	2	12.98	0	0.00	12.95	2	9,502	0.02%
2020/04/15	10	13.25	0	0.00	13.15	10	9,453	0.11%
2020/04/14	10	13.05	32	13.07	13.10	-22	9,345	-0.24%
2020/04/13	0	0.00	5	12.92	13.10	-5	9,262	-0.05%
2020/04/10	0	0.00	7	12.11	12.15	-7	8,888	-0.08%
2020/04/09	31	12.02	31	12.09	11.90	0	8,959	0.00%
2020/04/08	0	0.00	9	11.67	11.85	-9	8,916	-0.10%
2020/04/07	2	11.45	3	11.33	11.30	-1	8,790	-0.01%
2020/04/06	11	10.91	10	11.02	11.15	1	8,822	0.01%
2020/04/01	11	11.01	0	0.00	11.05	11	8,819	0.12%
2020/03/31	1	11.05	0	0.00	11.00	1	8,894	0.01%
2020/03/30	7	10.96	6	11.15	11.15	1	9,162	0.01%
2020/03/27	1	11.35	0	0.00	11.35	1	9,912	0.01%
2020/03/26	0	0.00	21	11.59	11.40	-21	10,780	-0.19%
2020/03/25	10	11.60	12	11.78	11.65	-2	11,523	-0.02%
2020/03/24	0	0.00	2	11.43	11.20	-2	11,613	-0.02%
2020/03/23	2	11.15	0	0.00	11.20	2	11,589	0.02%
2020/03/20	0	0.00	7	11.69	11.65	-7	11,685	-0.06%
2020/03/19	2	11.33	10	11.42	10.95	-8	11,576	-0.07%
2020/03/18	0	0.00	9	11.43	11.60	-9	11,468	-0.08%
2020/03/17	0	0.00	12	10.71	10.90	-12	11,533	-0.10%
2020/03/16	12	11.20	10	11.04	10.90	2	11,334	0.02%
2020/03/13	36	11.09	16	11.08	11.20	20	11,155	0.18%
2020/03/12	5	12.12	3	12.52	12.10	2	10,893	0.02%
2020/03/11	25	13.21	0	0.00	13.10	25	10,479	0.24%
2020/03/10	4	13.46	0	0.00	13.50	4	10,415	0.04%
2020/03/09	10	13.79	0	0.00	13.60	10	10,287	0.10%
2020/03/06	0	0.00	1	14.20	14.20	-1	10,065	-0.01%
2020/03/04	0	0.00	3	14.30	14.10	-3	10,011	-0.03%
2020/03/03	20	14.25	6	14.30	14.30	14	9,901	0.14%
2020/02/27	0	0.00	1	14.05	13.95	-1	9,722	-0.01%
2020/02/26	0	0.00	16	13.95	14.20	-16	9,612	-0.17%
2020/02/25	15	13.92	0	0.00	14.00	15	9,608	0.16%
2020/02/24	18	13.96	8	14.05	14.05	10	9,587	0.10%
2020/02/21	0	0.00	26.5	14.20	14.20	-26.5	9,530	-0.28%
2020/02/20	19	14.24	1	14.15	14.15	18	9,551	0.19%
2020/02/19	15	14.15	7	14.29	14.30	8	9,551	0.08%
2020/02/18	0	0.00	4	14.10	14.10	-4	9,532	-0.04%
2020/02/17	8	14.01	0	0.00	14.05	8	9,579	0.08%
2020/02/14	0	0.00	1	14.25	14.20	-1	9,522	-0.01%
2020/02/13	0	0.00	1	14.25	14.35	-1	9,572	-0.01%
2020/02/11	5	14.15	0	0.00	14.15	5	9,599	0.05%
2020/02/10	6	14.12	1	14.05	14.05	5	9,690	0.05%
2020/02/07	5	14.40	0	0.00	14.35	5	9,657	0.05%
2020/02/06	0	0.00	5	14.65	14.65	-5	9,674	-0.05%
2020/02/05	0	0.00	5	14.50	14.55	-5	9,920	-0.05%
2020/02/04	0	0.00	1	14.50	14.55	-1	9,915	-0.01%
2020/02/03	8	14.39	11	14.27	14.50	-3	9,958	-0.03%
2020/01/30	17	14.68	19	14.62	14.55	-2	9,785	-0.02%
2020/01/20	0	0.00	7	15.15	15.15	-7	9,521	-0.07%
2020/01/16	1	15.05	1	15.05	15.10	0	9,585	0.00%
2020/01/15	20	15.05	2	15.05	15.05	18	9,632	0.19%
2020/01/14	1	15.10	0	0.00	15.15	1	9,706	0.01%
2020/01/13	11	15.10	0	0.00	15.05	11	9,875	0.11%
2020/01/10	1	15.05	0	0.00	15.00	1	9,995	0.01%
2020/01/09	11	15.08	10	15.00	15.00	1	10,085	0.01%
2020/01/08	1	14.90	0	0.00	14.95	1	10,204	0.01%
2020/01/07	6	15.03	0	0.00	15.00	6	10,211	0.06%
2020/01/03	13	15.38	0	0.00	15.30	13	10,267	0.13%
2020/01/02	4	15.46	0	0.00	15.50	4	10,146	0.04%
2019/12/31	4	15.43	7	15.50	15.40	-3	10,094	-0.03%
2019/12/30	6	15.53	12	15.68	15.50	-6	10,044	-0.06%
2019/12/26	10	15.69	9	15.72	15.65	1	9,852	0.01%
2019/12/25	21	15.84	6	16.25	15.80	15	9,906	0.15%
2019/12/24	9	16.10	29	16.09	16.20	-20	9,635	-0.21%
2019/12/23	5	16.00	44	16.02	16.05	-39	8,913	-0.44%
2019/12/20	8	15.84	63	15.73	15.95	-55	8,036	-0.68%
2019/12/19	0	0.00	3	15.20	15.30	-3	7,360	-0.04%
2019/12/18	3	15.15	2	15.15	15.20	1	7,237	0.01%
2019/12/17	70	15.10	74	15.15	15.10	-4	7,424	-0.05%
2019/12/16	0	0.00	2	15.18	15.15	-2	7,282	-0.03%
2019/12/13	5	15.05	8	15.08	15.05	-3	7,180	-0.04%
2019/12/12	100	14.90	114	15.04	14.90	-14	7,008	-0.20%	大賣/
2019/12/11	1	14.75	0	0.00	14.75	1	6,756	0.01%
2019/12/10	4	14.78	1	14.70	14.70	3	6,975	0.04%
2019/12/09	2	14.65	7	14.80	14.80	-5	7,191	-0.07%
2019/12/06	0	0.00	2	14.65	14.65	-2	7,216	-0.03%
2019/12/05	0	0.00	10	14.50	14.55	-10	7,395	-0.14%
2019/12/04	1	14.10	0	0.00	14.30	1	7,357	0.01%
2019/12/02	0.4	13.95	0	0.00	14.00	0.4	7,455	0.00%
2019/11/27	2	14.30	0	0.00	14.30	2	7,961	0.03%
2019/11/26	3	14.08	0	0.00	14.00	3	7,934	0.04%
2019/11/15	10	13.90	0	0.00	13.90	10	8,207	0.12%
2019/11/14	2	13.85	3.1	13.90	13.85	-1.1	8,270	-0.01%
2019/11/12	0	0.00	10	13.95	13.95	-10	8,459	-0.12%
2019/11/11	3	14.07	0	0.00	14.05	3	8,486	0.04%
2019/11/08	2	14.25	0	0.00	14.25	2	8,497	0.02%
2019/11/07	11	14.20	20	14.30	14.20	-9	8,531	-0.11%
2019/11/06	7	14.42	0	0.00	14.35	7	8,491	0.08%
2019/11/05	7	14.51	0	0.00	14.50	7	8,483	0.08%
2019/11/04	11	14.52	10	14.60	14.60	1	8,580	0.01%
2019/11/01	2.1	14.89	0	0.00	14.85	2.1	8,462	0.02%
2019/10/31	3	14.85	2	14.90	14.90	1	8,596	0.01%
2019/10/30	2.2	15.00	0	0.00	15.00	2.2	8,643	0.03%
2019/10/28	0	0.00	1	15.05	15.00	-1	9,757	-0.01%
2019/10/25	14	15.06	0	0.00	15.05	14	10,337	0.14%
2019/10/23	3	15.00	1	15.05	15.05	2	11,152	0.02%
2019/10/22	2	15.20	0.8	15.20	15.25	1.2	11,235	0.01%
2019/10/21	0	0.00	18	15.28	15.30	-18	11,294	-0.16%
2019/10/18	0	0.00	3	14.95	15.00	-3	11,317	-0.03%
2019/10/17	0	0.00	3	14.98	15.00	-3	11,281	-0.03%
2019/10/16	0	0.00	19	14.90	14.85	-19	11,242	-0.17%
2019/10/15	0	0.00	1	14.80	14.85	-1	11,155	-0.01%
2019/10/14	0	0.00	29	14.77	14.85	-29	11,168	-0.26%
2019/10/09	3	14.33	1	14.40	14.30	2	11,002	0.02%
2019/10/08	2	14.48	0	0.00	14.45	2	11,306	0.02%
2019/10/03	4	14.51	0	0.00	14.55	4	11,457	0.03%
2019/10/02	0	0.00	1	14.70	14.70	-1	11,445	-0.01%
2019/10/01	1	14.75	4	14.89	14.80	-3	11,465	-0.03%
2019/09/27	6	14.57	0	0.00	14.50	6	11,316	0.05%
2019/09/26	2	14.68	0	0.00	14.75	2	11,305	0.02%
2019/09/25	4	14.56	1.3	14.71	14.60	2.7	11,208	0.02%
2019/09/24	21	14.90	4.3	15.01	14.80	16.7	11,194	0.15%
2019/09/23	9	14.91	0	0.00	14.95	9	11,114	0.08%
2019/09/20	1	14.65	0	0.00	15.00	1	11,133	0.01%
2019/09/19	2	14.70	0	0.00	14.60	2	10,893	0.02%
2019/09/18	11	14.81	1	14.90	14.75	10	10,874	0.09%
2019/09/17	0	0.00	2	14.88	14.85	-2	10,876	-0.02%
2019/09/16	18	14.76	1	14.75	14.70	17	11,002	0.15%
2019/09/12	0	0.00	7	15.02	15.00	-7	10,983	-0.06%
2019/09/11	0	0.00	10	14.78	14.80	-10	10,913	-0.09%
2019/09/10	0	0.00	77	14.55	14.55	-77	11,441	-0.67%
2019/09/09	0	0.00	1	14.25	14.45	-1	11,672	-0.01%
2019/09/06	0	0.00	5	14.22	14.25	-5	11,657	-0.04%
2019/09/05	2	14.20	0	0.00	14.10	2	11,682	0.02%
2019/09/04	1	14.05	4	14.05	14.10	-3	11,783	-0.03%
2019/09/03	1	14.15	6	14.18	14.15	-5	11,870	-0.04%
2019/09/02	44	14.07	12	14.00	14.10	32	11,793	0.27%
2019/08/30	6	13.68	31	13.75	13.80	-25	11,736	-0.21%
2019/08/29	7	13.52	0	0.00	13.55	7	11,747	0.06%
2019/08/28	9	13.50	0	0.00	13.50	9	11,907	0.08%
2019/08/27	12	13.55	6	13.70	13.50	6	12,142	0.05%
2019/08/26	17	13.63	0	0.00	13.60	17	12,221	0.14%
2019/08/23	0	0.00	3	13.70	13.85	-3	12,218	-0.02%
2019/08/22	10	13.75	14	13.68	13.60	-4	12,195	-0.03%
2019/08/21	12	13.50	18	13.58	13.60	-6	12,158	-0.05%
2019/08/20	6	13.58	0	0.00	13.50	6	12,207	0.05%
2019/08/19	6	13.55	6	13.60	13.60	0	12,234	0.00%
2019/08/16	3	13.42	9	13.42	13.45	-6	12,238	-0.05%
2019/08/15	18	13.28	10	13.30	13.30	8	12,211	0.07%
2019/08/14	26	13.72	0	0.00	13.65	26	12,093	0.21%
2019/08/13	31	13.83	10	13.74	13.75	21	12,249	0.17%
2019/08/12	19	13.98	0	0.00	13.90	19	12,246	0.16%
2019/08/08	0	0.00	0.2	13.95	14.00	-0.2	12,250	0.00%
2019/08/06	5	13.90	0	0.00	13.90	5	12,355	0.04%
2019/08/05	14	14.25	35	14.13	14.05	-21	12,346	-0.17%
2019/08/02	0	0.00	12	14.41	14.45	-12	12,419	-0.10%
2019/08/01	10	14.85	71	14.89	14.75	-61	12,656	-0.48%
2019/07/31	82	15.10	8	14.94	15.05	74	12,802	0.58%
2019/07/30	138	15.26	128	15.05	15.05	10	12,700	0.08%	大買/大賣/
2019/07/29	534	14.97	512	15.00	14.90	22	11,910	0.18%	大買/大賣/
2019/07/26	314	14.60	318	14.57	14.75	-4	11,376	-0.04%	大買/大賣/
2019/07/25	10	13.76	34	13.76	13.85	-24	10,770	-0.22%
2019/07/24	27	13.92	5	13.95	13.85	22	10,721	0.21%
2019/07/23	16	14.05	19	14.05	14.05	-3	10,785	-0.03%
2019/07/22	9	14.15	11	14.15	14.10	-2	10,721	-0.02%
2019/07/19	9	14.32	2	14.30	14.30	7	10,574	0.07%
2019/07/18	1	14.30	66	14.30	14.30	-65	10,527	-0.62%
2019/07/17	2	14.35	0	0.00	14.35	2	10,552	0.02%
2019/07/16	1	14.50	1	14.45	14.45	0	10,813	0.00%
2019/07/12	18	14.38	61	14.35	14.45	-43	10,935	-0.39%
2019/07/11	11	14.65	1	14.65	14.60	10	10,777	0.09%
2019/07/10	3	14.80	1	14.80	14.80	2	10,643	0.02%
2019/07/09	0	0.00	35	14.76	14.75	-35	10,759	-0.33%
2019/07/08	1	14.80	0	0.00	14.80	1	11,100	0.01%
2019/07/03	3	14.82	6	14.78	14.80	-3	11,438	-0.03%
2019/07/02	2	14.90	5	14.85	14.90	-3	11,651	-0.03%
2019/07/01	8	14.88	2	14.85	14.90	6	11,775	0.05%
2019/06/27	5	14.85	0	0.00	14.80	5	11,827	0.04%
2019/06/26	1.3	14.70	1	14.70	14.70	0.3	11,877	0.00%
2019/06/25	1	14.75	3	14.70	14.70	-2	11,953	-0.02%
2019/06/24	1	14.80	0	0.00	14.80	1	12,187	0.01%
2019/06/21	6	14.86	15	14.83	14.80	-9	12,408	-0.07%
2019/06/20	6	15.20	21	15.10	15.05	-15	12,382	-0.12%
2019/06/19	5	15.07	4	15.10	15.10	1	12,496	0.01%
2019/06/18	15	14.92	105	14.95	14.85	-90	12,437	-0.72%	大賣/
2019/06/17	46	16.03	50	16.05	16.00	-4	11,849	-0.03%
2019/06/14	16	15.94	0	0.00	15.90	16	11,522	0.14%
2019/06/13	5	16.05	0	0.00	16.00	5	11,484	0.04%
2019/06/12	3	15.97	0	0.00	16.10	3	12,295	0.02%
2019/06/11	8	15.98	2	15.95	15.95	6	12,319	0.05%
2019/06/10	5	16.09	1	16.15	16.05	4	12,377	0.03%
2019/06/06	22	16.11	2	16.13	16.15	20	12,542	0.16%
2019/06/05	0	0.00	28	16.34	16.20	-28	12,854	-0.22%
2019/06/04	37	16.16	26	16.13	16.15	11	13,439	0.08%
2019/06/03	21	15.76	0	0.00	16.15	21	13,938	0.15%
2019/05/31	2	15.73	0	0.00	15.75	2	13,986	0.01%
2019/05/30	3	15.40	0	0.00	15.45	3	14,192	0.02%
2019/05/29	1	15.40	0	0.00	15.30	1	14,706	0.01%
2019/05/28	1	15.60	0	0.00	15.50	1	15,440	0.01%
2019/05/27	1	15.70	0	0.00	15.50	1	16,086	0.01%
2019/05/24	0	0.00	1	15.65	15.60	-1	16,655	-0.01%
2019/05/23	6	15.66	7	15.66	15.65	-1	17,005	-0.01%
2019/05/22	0	0.00	2	15.80	15.75	-2	17,687	-0.01%
2019/05/21	2	15.60	6	15.60	15.65	-4	17,763	-0.02%
2019/05/20	13	15.67	3	15.63	15.70	10	17,733	0.06%
2019/05/17	6	15.10	9	15.10	15.10	-3	17,622	-0.02%
2019/05/16	32	15.13	16	15.00	15.00	16	17,809	0.09%
2019/05/14	2	14.83	61	14.89	15.20	-59	18,357	-0.32%
2019/05/13	9	15.23	4	15.10	15.10	5	18,284	0.03%
2019/05/10	24	15.74	3	15.65	15.60	21	18,280	0.11%
2019/05/09	7	16.14	45	16.35	16.00	-38	18,129	-0.21%
2019/05/08	25	16.57	14	16.53	16.55	11	17,802	0.06%
2019/05/07	15	17.05	1	17.05	17.05	14	17,657	0.08%
2019/05/06	63	17.02	1	17.05	17.00	62	17,685	0.35%
2019/05/03	2	17.30	0	0.00	17.35	2	17,540	0.01%
2019/05/02	18	17.28	2	17.20	17.20	16	17,491	0.09%
2019/04/30	9	17.27	0	0.00	17.30	9	17,383	0.05%
2019/04/29	12	17.44	0	0.00	17.35	12	17,374	0.07%
2019/04/26	5	17.65	1	17.65	17.65	4	17,293	0.02%
2019/04/25	1	17.80	1	17.75	17.75	0	17,233	0.00%
2019/04/24	34	18.01	3	18.00	17.90	31	17,288	0.18%
2019/04/23	2	18.00	11	18.02	18.00	-9	17,272	-0.05%
2019/04/22	9	18.14	10	18.10	18.10	-1	17,206	-0.01%
2019/04/19	8	17.71	0	0.00	17.80	8	16,955	0.05%
2019/04/18	3	17.75	7	17.79	17.65	-4	17,173	-0.02%
2019/04/17	8	17.98	1	18.00	17.95	7	17,220	0.04%
2019/04/16	5	17.80	0	0.00	17.85	5	17,062	0.03%
2019/04/15	6	18.02	5	17.95	17.90	1	17,050	0.01%
2019/04/12	12	17.88	12	18.02	17.95	0	17,111	0.00%
2019/04/11	2	17.73	0	0.00	17.65	2	16,805	0.01%
2019/04/10	2	17.70	1	17.70	17.75	1	16,700	0.01%
2019/04/09	3	17.73	4.1	17.74	17.75	-1.1	16,666	-0.01%
2019/04/08	3	17.68	2	17.65	17.65	1	16,543	0.01%
2019/04/03	3	17.68	9	17.69	17.65	-6	16,385	-0.04%
2019/04/02	1	17.90	5	17.80	17.75	-4	16,298	-0.02%
2019/04/01	2	17.75	3	17.72	17.70	-1	16,282	-0.01%
2019/03/29	5	17.62	5	17.68	17.65	0	16,249	0.00%
2019/03/28	8	17.63	3	17.60	17.60	5	16,321	0.03%
2019/03/27	19	17.78	4	17.61	17.75	15	16,269	0.09%
2019/03/26	33	17.82	3	17.80	17.75	30	16,036	0.19%
2019/03/25	6	17.95	6	17.90	17.95	0	15,851	0.00%
2019/03/22	0	0.00	1	18.10	18.10	-1	15,742	-0.01%
2019/03/21	8	18.10	0.3	18.10	18.10	7.7	15,655	0.05%
2019/03/20	7	18.08	0	0.00	18.10	7	15,747	0.04%
2019/03/19	1	18.20	15	18.22	18.15	-14	15,660	-0.09%
2019/03/18	0	0.00	1	18.25	18.25	-1	15,642	-0.01%
2019/03/15	248	18.30	49	18.31	18.30	199	15,620	1.27%	大買/鉅額交易
2019/03/14	1	17.95	16	17.94	18.00	-15	14,800	-0.10%
2019/03/13	10.5	17.98	0	0.00	17.95	10.5	14,909	0.07%
2019/03/12	2	18.15	2	18.13	18.05	0	14,898	0.00%
2019/03/11	22	18.18	21	18.15	18.10	1	14,880	0.01%
2019/03/08	20	18.18	8	18.19	18.25	12	14,944	0.08%
2019/03/07	57	18.07	28	18.07	18.15	29	15,235	0.19%
2019/03/06	4	18.08	0	0.00	18.00	4	14,885	0.03%
2019/03/05	1	18.15	0	0.00	18.10	1	14,679	0.01%
2019/03/04	568	18.20	9	18.33	18.20	559	14,464	3.86%	大買/鉅額交易
2019/02/27	68	18.12	31	18.15	18.15	37	13,946	0.27%
2019/02/26	8	18.19	17	18.47	18.50	-9	13,195	-0.07%
2019/02/25	31	18.08	16	18.09	18.00	15	12,559	0.12%
2019/02/22	57	18.31	6	18.26	18.40	51	11,999	0.43%
2019/02/21	7	18.16	27	18.13	18.45	-20	11,648	-0.17%
2019/02/19	4	17.65	0	0.00	17.60	4	11,034	0.04%
2019/02/18	1	17.65	1	17.60	17.65	0	11,065	0.00%
2019/02/15	1	17.45	5	17.65	17.45	-4	11,038	-0.04%
2019/02/14	8	17.94	2	17.90	17.90	6	10,919	0.05%
2019/02/13	11	17.94	20	18.06	18.15	-9	10,836	-0.08%
2019/02/12	0	0.00	61	17.50	17.55	-61	10,399	-0.59%
2019/02/11	7	17.49	2	17.50	17.35	5	10,548	0.05%
2019/01/30	6	17.39	8	17.49	17.50	-2	10,637	-0.02%
2019/01/29	2	17.33	2	17.20	17.35	0	10,984	0.00%
2019/01/28	0	0.00	1	17.60	17.45	-1	11,512	-0.01%
2019/01/25	5	17.37	15	17.45	17.50	-10	11,858	-0.08%
2019/01/22	11	17.30	6	17.30	17.15	5	12,236	0.04%
2019/01/21	0	0.00	1	17.30	17.30	-1	12,345	-0.01%
2019/01/18	0	0.00	1	17.35	17.30	-1	12,473	-0.01%
2019/01/16	2	17.15	0	0.00	17.30	2	12,803	0.02%
2019/01/15	1	17.15	0	0.00	17.15	1	12,910	0.01%
2019/01/14	20	17.20	1	17.25	17.10	19	13,000	0.15%
2019/01/11	0	0.00	4	17.09	17.15	-4	13,230	-0.03%
2019/01/10	31	17.29	22	17.22	17.15	9	13,434	0.07%
2019/01/09	1	16.95	6	17.11	17.10	-5	13,346	-0.04%
2019/01/08	1	16.70	0	0.00	16.65	1	13,340	0.01%
2019/01/07	0	0.00	12	16.69	16.70	-12	13,597	-0.09%
2019/01/04	47	16.15	2	16.15	16.10	45	14,041	0.32%
2018/12/28	0	0.00	1	16.65	16.75	-1	14,554	-0.01%
2018/12/27	6	16.73	1	16.80	16.70	5	14,999	0.03%
2018/12/26	5	16.83	0	0.00	16.60	5	15,000	0.03%
2018/12/25	1	16.80	1	16.90	16.80	0	15,007	0.00%
2018/12/24	20	16.99	0	0.00	17.10	20	15,105	0.13%
2018/12/22	10	16.90	2	16.93	16.85	8	15,176	0.05%
2018/12/21	24	16.55	20	16.55	16.55	4	15,277	0.03%
2018/12/20	50	16.67	0	0.00	16.70	50	15,160	0.33%
2018/12/19	7	16.99	0	0.00	16.90	7	15,177	0.05%
2018/12/18	0	0.00	4	16.95	17.00	-4	15,244	-0.03%
2018/12/17	7	17.03	0	0.00	16.95	7	15,510	0.05%
2018/12/14	4	16.98	22	16.91	17.10	-18	15,472	-0.12%
2018/12/13	7	17.24	0	0.00	17.15	7	15,452	0.05%
2018/12/12	0	0.00	2	17.40	17.45	-2	15,279	-0.01%
2018/12/11	0	0.00	1	16.95	16.90	-1	15,251	-0.01%
2018/12/10	21	17.12	14	17.00	17.10	7	15,274	0.05%
2018/12/07	7	17.66	0	0.00	17.75	7	15,225	0.05%
2018/12/06	13	17.71	6	17.63	17.40	7	15,221	0.05%
2018/12/05	4	18.36	25	18.30	18.30	-21	15,111	-0.14%
2018/12/04	17	18.97	5	19.05	18.75	12	15,489	0.08%
2018/12/03	40	19.18	12	19.21	19.10	28	15,544	0.18%
2018/11/30	100	18.38	15	18.68	18.45	85	15,356	0.55%
2018/11/29	6	17.33	38	17.41	17.65	-32	14,493	-0.22%
2018/11/28	8	16.99	15	17.19	17.15	-7	14,343	-0.05%
2018/11/27	4	16.84	1	16.90	16.90	3	14,405	0.02%
2018/11/26	2	17.10	10	17.00	16.95	-8	14,396	-0.06%
2018/11/22	10	17.00	1	17.20	16.90	9	14,587	0.06%
2018/11/21	5	17.03	0.3	17.25	17.25	4.7	15,037	0.03%
2018/11/20	32	17.30	2	17.25	17.15	30	15,780	0.19%
2018/11/19	0	0.00	20	17.45	17.50	-20	15,898	-0.13%
2018/11/16	0	0.00	11	17.35	17.30	-11	16,046	-0.07%
2018/11/15	5	17.00	0	0.00	17.00	5	15,999	0.03%
2018/11/14	0	0.00	11	17.20	17.10	-11	16,062	-0.07%
2018/11/13	3	17.00	1	16.95	17.20	2	16,158	0.01%
2018/11/12	0	0.00	1	17.00	17.00	-1	16,555	-0.01%
2018/11/09	2	17.03	1	16.95	17.00	1	17,189	0.01%
2018/11/08	4	17.28	1	16.90	16.90	3	17,350	0.02%
2018/11/07	21	17.10	8	17.17	17.20	13	17,360	0.07%
2018/11/06	18	16.96	32	17.31	16.65	-14	17,662	-0.08%
2018/11/05	28	17.06	21	17.05	17.35	7	17,653	0.04%
2018/11/02	21	16.25	5	16.17	16.25	16	17,438	0.09%
2018/11/01	1	15.50	0	0.00	15.45	1	17,374	0.01%
2018/10/31	3	14.80	4	15.15	15.35	-1	17,523	-0.01%
2018/10/30	0	0.00	21	14.55	14.65	-21	17,581	-0.12%
2018/10/29	41	14.85	0	0.00	14.55	41	18,030	0.23%
2018/10/26	0	0.00	6	14.58	14.65	-6	18,133	-0.03%
2018/10/25	3	14.63	4	14.40	14.40	-1	18,171	-0.01%
2018/10/24	5	15.56	0	0.00	15.50	5	18,444	0.03%
2018/10/23	6	15.83	4	16.00	15.75	2	18,598	0.01%
2018/10/22	0	0.00	5.6	16.13	16.35	-5.6	18,551	-0.03%
2018/10/19	1	15.45	6	15.83	16.05	-5	18,805	-0.03%
2018/10/18	5	16.07	0	0.00	16.00	5	19,311	0.03%
2018/10/17	1	16.65	16	16.70	16.30	-15	19,477	-0.08%
2018/10/16	0	0.00	2	16.38	16.35	-2	19,606	-0.01%
2018/10/15	9	16.22	0	0.00	16.10	9	19,659	0.05%
2018/10/12	21	16.53	2	16.38	16.60	19	19,483	0.10%
2018/10/11	3	16.85	0	0.00	16.85	3	19,088	0.02%
2018/10/09	5	18.73	2	18.78	18.70	3	18,941	0.02%
2018/10/08	7	19.03	20	18.95	18.95	-13	18,896	-0.07%
2018/10/05	12	19.23	21	19.90	19.20	-9	19,069	-0.05%
2018/10/03	0	0.00	5	20.65	20.60	-5	18,733	-0.03%
2018/10/02	1	20.40	0	0.00	20.50	1	18,965	0.01%
2018/10/01	0	0.00	3	20.82	20.70	-3	19,197	-0.02%
2018/09/28	1	20.40	1	20.45	20.55	0	19,226	0.00%
2018/09/27	2	20.38	0	0.00	20.25	2	19,164	0.01%
2018/09/26	1	20.35	4	20.34	20.50	-3	19,232	-0.02%
2018/09/25	2	20.20	0	0.00	20.20	2	19,559	0.01%
2018/09/21	22	20.27	4	20.29	20.45	18	19,988	0.09%
2018/09/20	1	19.70	5	19.69	19.75	-4	19,947	-0.02%
2018/09/19	0	0.00	4	19.80	19.80	-4	20,019	-0.02%
2018/09/17	7	19.70	6	19.55	19.55	1	20,495	0.00%
2018/09/14	6	19.60	8	19.83	19.90	-2	20,656	-0.01%
2018/09/13	25	19.31	5	19.31	19.25	20	20,735	0.10%
2018/09/12	1	19.00	1	19.10	19.20	0	20,836	0.00%
2018/09/11	2	19.13	4	19.20	19.10	-2	21,105	-0.01%
2018/09/10	15	19.07	3	19.00	18.85	12	21,358	0.06%
2018/09/07	19	20.03	0	0.00	19.90	19	21,056	0.09%
2018/09/06	9	21.01	6	20.72	20.50	3	21,025	0.01%
2018/09/05	3	21.40	5	21.60	21.45	-2	20,903	-0.01%
2018/09/04	0	0.00	4	21.55	21.75	-4	20,963	-0.02%
2018/09/03	7	21.83	5	21.90	21.55	2	20,915	0.01%
2018/08/31	1	21.40	4	21.51	21.70	-3	20,915	-0.01%
2018/08/30	7	21.59	4	21.45	21.45	3	21,207	0.01%
2018/08/29	8	21.56	7.4	21.67	21.70	0.6	21,430	0.00%
2018/08/28	9	22.02	5	21.69	21.65	4	21,737	0.02%
2018/08/27	6	21.83	11	21.85	21.55	-5	21,471	-0.02%
2018/08/24	1	20.45	2	20.30	20.45	-1	20,870	0.00%
2018/08/23	1	20.40	5	20.50	20.45	-4	21,162	-0.02%
2018/08/22	3	19.93	2	20.05	20.00	1	21,512	0.00%
2018/08/21	9	19.89	19	20.01	20.10	-10	21,993	-0.05%
2018/08/20	3	19.92	6	20.11	20.25	-3	22,248	-0.01%
2018/08/17	28	20.09	10	19.88	19.90	18	22,381	0.08%
2018/08/16	28	20.38	8	20.52	20.25	20	22,350	0.09%
2018/08/15	6	21.28	1	21.25	21.15	5	22,164	0.02%
2018/08/14	11	21.42	18	21.41	21.70	-7	22,844	-0.03%
2018/08/13	8	20.99	2	21.45	21.30	6	23,561	0.03%
2018/08/10	60	22.30	11	22.37	21.85	49	23,452	0.21%
2018/08/09	5	21.89	5	22.05	22.25	0	23,315	0.00%
2018/08/08	5	21.92	0	0.00	21.75	5	23,323	0.02%
2018/08/07	100	21.45	406	21.50	22.00	-306	23,907	-1.28%	大賣/鉅額交易
2018/08/06	7	21.36	0	0.00	21.45	7	24,572	0.03%
2018/08/03	22	21.63	23	21.75	21.60	-1	25,377	0.00%
2018/08/02	1	20.85	4	21.00	20.90	-3	25,275	-0.01%
2018/08/01	2	21.70	2	21.63	21.70	0	25,734	0.00%
2018/07/31	4	20.78	101	20.85	20.80	-97	25,709	-0.38%	大賣/
2018/07/30	7	21.54	4	21.11	21.20	3	25,805	0.01%
2018/07/27	156	22.27	56	22.20	22.20	100	25,813	0.39%	大買/
2018/07/26	110	22.28	3	22.43	22.20	107	25,774	0.42%	大買/鉅額交易
2018/07/25	23	21.74	81	21.63	22.35	-58	25,643	-0.23%
2018/07/24	7	20.91	105	21.24	20.90	-98	25,159	-0.39%	大賣/
2018/07/23	29	19.60	2	20.13	20.20	27	24,845	0.11%
2018/07/20	4	19.85	100	20.00	19.55	-96	24,738	-0.39%
2018/07/19	61	20.37	0	0.00	20.25	61	24,783	0.25%
2018/07/18	100	20.63	2	20.60	20.45	98	25,091	0.39%
2018/07/17	0	0.00	1	20.70	20.55	-1	25,295	0.00%
2018/07/16	94	21.16	1	21.00	20.90	93	25,620	0.36%
2018/07/13	61	21.65	10	21.50	21.60	51	25,809	0.20%
2018/07/12	90	20.85	2	20.75	20.90	88	25,768	0.34%
2018/07/09	6	19.78	8	19.79	20.70	-2	26,574	-0.01%
2018/07/06	2	19.30	3	19.40	19.25	-1	26,356	0.00%
2018/07/05	2	20.05	4	20.04	19.70	-2	26,857	-0.01%
2018/07/04	3	20.27	0	0.00	20.05	3	27,985	0.01%
2018/07/03	14	21.03	1	21.45	20.50	13	28,767	0.05%
2018/07/02	1	21.00	5	21.23	21.25	-4	28,460	-0.01%
2018/06/29	8	20.56	1	20.25	20.70	7	27,986	0.03%
2018/06/28	2	20.08	1	20.25	20.00	1	27,706	0.00%
2018/06/27	4	20.39	2	20.35	20.40	2	27,717	0.01%
2018/06/26	5	19.93	4	19.90	19.90	1	27,721	0.00%
2018/06/25	5	20.58	12	20.70	20.15	-7	27,497	-0.03%
2018/06/22	5	21.21	1.1	21.23	21.00	3.9	27,315	0.01%
2018/06/21	10	21.80	1	21.95	21.80	9	27,187	0.03%
2018/06/20	5	21.53	18	21.53	21.15	-13	27,034	-0.05%
2018/06/19	13	22.59	1	21.80	21.65	12	26,703	0.04%
2018/06/15	4	22.81	1	22.75	22.75	3	26,316	0.01%
2018/06/14	3	23.97	1	24.00	24.15	2	26,040	0.01%
2018/06/13	1	23.90	11	23.87	23.75	-10	25,923	-0.04%
2018/06/12	1	24.00	1	23.80	23.85	0	25,920	0.00%
2018/06/11	0	0.00	2	24.45	24.30	-2	25,718	-0.01%
2018/06/08	4	24.23	1	24.45	24.20	3	25,619	0.01%
2018/06/07	17	25.18	17	25.16	24.75	0	25,562	0.00%
2018/06/06	0	0.00	21	24.47	24.75	-21	25,214	-0.08%
2018/06/05	60	24.41	56	24.16	23.95	4	24,931	0.02%
2018/06/04	1	24.95	8	24.78	24.70	-7	24,562	-0.03%
2018/06/01	5	24.91	2	24.68	24.65	3	24,421	0.01%
2018/05/31	10	25.23	5	25.18	25.05	5	24,294	0.02%
2018/05/30	7	25.20	11	25.31	24.85	-4	23,962	-0.02%
2018/05/29	40	26.15	52	26.11	25.90	-12	23,651	-0.05%
2018/05/28	9	25.87	8	25.71	25.65	1	23,885	0.00%
2018/05/25	7	25.96	3	25.98	25.80	4	23,703	0.02%
2018/05/24	11	25.74	14	25.89	25.95	-3	23,580	-0.01%
2018/05/23	18	25.09	16	24.87	25.00	2	23,340	0.01%
2018/05/22	46	26.43	33	26.33	25.50	13	22,920	0.06%
2018/05/21	41	25.22	30	25.49	25.90	11	22,115	0.05%
2018/05/18	9	24.01	16	24.06	24.35	-7	21,293	-0.03%
2018/05/17	9	23.81	10	23.92	23.50	-1	20,984	0.00%
2018/05/16	3	23.72	3	23.78	23.70	0	20,756	0.00%
2018/05/15	18	23.86	32	23.95	23.30	-14	20,484	-0.07%
2018/05/14	22	24.06	50.8	24.75	25.05	-28.8	19,847	-0.14%
2018/05/11	89	22.39	92	22.56	22.85	-3	18,828	-0.02%
2018/05/10	2	21.70	17	21.56	21.75	-15	17,794	-0.08%
2018/05/09	10	21.13	43	21.32	21.50	-33	17,406	-0.19%
2018/05/08	10	20.92	8	20.64	20.50	2	16,779	0.01%
2018/05/07	27	20.95	41.4	20.97	21.10	-14.4	16,639	-0.09%
2018/05/04	1	20.30	0	0.00	20.45	1	16,023	0.01%
2018/05/03	5	19.57	0	0.00	19.50	5	15,810	0.03%
2018/05/02	12	20.10	11	19.94	19.85	1	15,828	0.01%
2018/04/30	8	19.73	9	19.96	20.25	-1	15,588	-0.01%
2018/04/27	2	19.48	2	19.50	19.70	0	15,357	0.00%
2018/04/26	9	19.68	4	19.93	19.50	5	15,460	0.03%
2018/04/25	7	19.46	5	19.76	20.20	2	15,319	0.01%
2018/04/24	16	20.19	15	20.30	19.80	1	15,135	0.01%
2018/04/23	8	20.44	15	20.61	20.90	-7	14,959	-0.05%
2018/04/20	48	20.59	33	20.68	20.20	15	14,721	0.10%
2018/04/19	7	20.41	17	20.46	20.40	-10	14,314	-0.07%
2018/04/18	9	20.29	9	20.21	20.05	0	13,992	0.00%
2018/04/17	49	20.36	38	20.44	20.15	11	13,969	0.08%
2018/04/16	6	20.14	4	20.18	20.15	2	13,552	0.01%
2018/04/13	27	20.27	28	20.33	20.20	-1	13,493	-0.01%
2018/04/12	4	19.74	8	19.78	19.80	-4	13,118	-0.03%
2018/04/11	19	19.95	110	19.94	19.90	-91	13,123	-0.69%	大賣/
2018/04/10	31	19.58	51	19.56	19.45	-20	12,598	-0.16%
2018/04/09	95	18.61	12	18.89	18.90	83	11,621	0.71%
2018/04/03	1	17.60	0	0.00	17.80	1	10,957	0.01%
2018/03/29	0	0.00	7	17.94	17.80	-7	11,345	-0.06%
2018/03/28	2	17.60	15	17.80	17.75	-13	11,200	-0.12%
2018/03/23	0	0.00	3	17.22	17.30	-3	11,464	-0.03%
2018/03/22	4	17.63	0	0.00	17.65	4	11,576	0.03%
2018/03/21	0	0.00	4	17.86	17.65	-4	11,801	-0.03%
2018/03/20	1	17.80	1	17.75	17.65	0	12,147	0.00%
2018/03/19	1	17.95	6	17.90	17.90	-5	13,003	-0.04%
2018/03/15	1	17.55	2	17.50	17.50	-1	13,387	-0.01%
2018/03/14	0	0.00	9	17.58	17.50	-9	13,476	-0.07%
2018/03/13	2	17.65	3	17.63	17.50	-1	13,523	-0.01%
2018/03/12	10	17.58	7	17.55	17.55	3	13,473	0.02%
2018/03/09	2	17.45	53.8	17.55	17.45	-51.8	13,657	-0.38%
2018/03/08	2	17.40	0	0.00	17.45	2	13,770	0.01%
2018/03/07	8	17.59	0	0.00	17.40	8	13,756	0.06%
2018/03/06	2	17.30	3	17.48	17.35	-1	14,021	-0.01%
2018/03/05	1	17.45	3	17.58	17.30	-2	14,713	-0.01%
2018/03/02	10	17.62	4	17.61	17.50	6	14,695	0.04%
2018/03/01	132	16.98	147	17.28	17.90	-15	14,500	-0.10%	大買/大賣/
2018/02/27	4	16.70	16	16.85	16.95	-12	13,681	-0.09%
2018/02/26	0	0.00	6	16.70	16.55	-6	13,482	-0.04%
2018/02/23	2	16.78	2	16.80	16.90	0	13,307	0.00%
2018/02/21	0	0.00	2	16.05	16.20	-2	13,275	-0.02%
2018/02/12	7	15.75	7	15.70	15.65	0	13,218	0.00%
2018/02/09	15	15.05	20	15.16	15.40	-5	13,191	-0.04%
2018/02/08	5	15.10	0	0.00	15.15	5	13,192	0.04%
2018/02/07	2	15.20	2	15.15	15.25	0	13,209	0.00%
2018/02/06	26	15.03	9	15.53	15.05	17	13,177	0.13%
2018/02/05	2	16.35	0.4	16.40	16.40	1.6	13,014	0.01%
2018/02/01	0	0.00	2	16.85	16.90	-2	13,574	-0.01%
2018/01/31	2	16.55	0	0.00	16.75	2	13,794	0.01%
2018/01/30	0	0.00	3	16.85	16.70	-3	13,990	-0.02%
2018/01/29	8	16.57	0	0.00	16.60	8	14,094	0.06%
2018/01/26	4	16.71	0	0.00	16.75	4	14,686	0.03%
2018/01/25	0	0.00	3	17.20	17.00	-3	15,260	-0.02%
2018/01/24	56	16.90	1	16.90	16.95	55	15,221	0.36%
2018/01/23	2	17.05	0	0.00	16.95	2	15,328	0.01%
2018/01/22	1	16.95	3	17.00	17.20	-2	15,315	-0.01%
2018/01/19	9	17.03	0	0.00	17.05	9	15,219	0.06%
2018/01/18	0	0.00	4	17.13	17.10	-4	15,240	-0.03%
2018/01/17	21	17.28	1	17.10	17.10	20	15,283	0.13%
2018/01/16	2	17.58	2	17.75	17.50	0	15,285	0.00%
2018/01/15	2	17.65	16	17.70	17.65	-14	15,305	-0.09%
2018/01/12	5	17.80	2	17.88	17.75	3	15,470	0.02%
2018/01/11	20	18.08	8	18.20	17.70	12	15,504	0.08%
2018/01/10	5	17.98	8	17.95	18.00	-3	15,352	-0.02%
2018/01/09	9	17.62	1	17.75	17.70	8	15,329	0.05%
2018/01/08	2	17.75	2	17.85	17.70	0	15,456	0.00%
2018/01/05	23	17.50	76	17.82	17.80	-53	15,644	-0.34%
2018/01/04	17	17.54	9	17.57	17.50	8	15,568	0.05%
2018/01/03	43	18.08	2	17.90	17.75	41	15,782	0.26%
2018/01/02	62	17.93	60	17.95	18.00	2	15,560	0.01%