華新 (1605)-凱基-嘉義券商分點個股進出

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
25.80
漲跌
▼0.40
漲幅
-1.53%
成交量
16,889張
產業
上市電器電纜類股
1699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-嘉義券商分點個股進出

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-嘉義券商分點個股進出
凱基-嘉義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
2024/12/10	1	26.25	1	26.40	26.20	0	14,683	0.00%
2024/12/09	1	25.90	1	25.85	25.90	0	14,220	0.00%
2024/12/06	1	25.80	0	0.00	25.40	1	13,976	0.01%
2024/12/03	1	25.35	22	25.37	25.90	-21	13,350	-0.16%
2024/12/02	4	25.56	0	0.00	25.50	4	13,062	0.03%
2024/11/29	1	26.10	0	0.00	26.10	1	12,560	0.01%
2024/11/28	0.2	26.73	0	0.00	26.55	0.2	12,261	0.00%
2024/11/22	1	28.65	0	0.00	28.65	1	11,507	0.01%
2024/11/21	2	28.05	0	0.00	28.30	2	11,476	0.02%
2024/11/20	1	28.60	0	0.00	28.60	1	11,377	0.01%
2024/11/19	1	29.00	2	28.85	28.90	-1	11,292	-0.01%
2024/11/15	0	0.00	2	27.70	27.80	-2	11,026	-0.02%
2024/11/13	3.2	27.57	0	0.00	27.60	3.2	10,834	0.03%
2024/11/12	27	28.09	0.2	28.90	28.05	26.8	10,673	0.25%
2024/11/11	4.1	28.73	0	0.00	28.80	4.1	10,394	0.04%
2024/11/08	1	30.00	0	0.00	30.15	1	10,010	0.01%
2024/11/07	1	30.55	2	30.50	30.65	-1	9,955	-0.01%
2024/11/05	1	29.55	0	0.00	29.70	1	10,060	0.01%
2024/11/01	0.1	29.30	0	0.00	30.10	0.1	10,487	0.00%
2024/10/30	15.2	29.87	0	0.00	29.60	15.2	10,492	0.14%
2024/10/29	0.1	30.10	4	30.20	30.10	-3.9	10,408	-0.04%
2024/10/28	1.1	30.65	3	30.70	30.80	-1.9	10,374	-0.02%
2024/10/25	3	30.83	1	30.90	31.00	2	10,395	0.02%
2024/10/24	3	30.92	0	0.00	30.85	3	10,387	0.03%
2024/10/23	3	31.12	0	0.00	31.15	3	10,418	0.03%
2024/10/22	4	31.34	0	0.00	31.25	4	10,437	0.04%
2024/10/21	1	31.80	0	0.00	31.70	1	10,392	0.01%
2024/10/18	0	0.00	12	31.85	31.80	-12	10,460	-0.11%
2024/10/16	0.2	31.75	0	0.00	31.65	0.2	10,760	0.00%
2024/10/15	2	32.10	0	0.00	32.10	2	10,564	0.02%
2024/10/11	0	0.00	2.7	32.26	32.00	-2.7	10,685	-0.03%
2024/10/09	1	32.75	0	0.00	32.85	1	10,567	0.01%
2024/10/01	0.1	34.70	1	34.80	35.00	-0.9	10,282	-0.01%
2024/09/30	7.6	35.30	3	35.45	35.00	4.6	10,280	0.04%
2024/09/27	2	35.20	4	34.28	35.55	-2	9,966	-0.02%
2024/09/26	3	34.05	0	0.00	33.45	3	9,493	0.03%
2024/09/25	0	0.00	2	33.90	33.50	-2	9,410	-0.02%
2024/09/24	2	32.53	0	0.00	32.50	2	9,197	0.02%
2024/09/23	0	0.00	1	32.75	32.50	-1	9,315	-0.01%
2024/09/19	1	31.90	2	32.35	32.40	-1	9,548	-0.01%
2024/09/18	2	31.85	0	0.00	31.85	2	9,729	0.02%
2024/09/16	0.2	31.80	0	0.00	31.60	0.2	9,849	0.00%
2024/09/13	1	31.50	0	0.00	31.90	1	9,985	0.01%
2024/09/12	1	31.60	2	31.60	31.60	-1	10,076	-0.01%
2024/09/11	1	30.90	0	0.00	31.40	1	10,092	0.01%
2024/09/10	2.1	31.00	0	0.00	30.75	2.1	10,263	0.02%
2024/09/09	5.1	31.25	0	0.00	31.90	5.1	10,265	0.05%
2024/09/05	0	0.00	3	33.65	33.50	-3	10,245	-0.03%
2024/09/04	0.2	33.00	0	0.00	33.15	0.2	10,309	0.00%
2024/09/03	3	35.17	0	0.00	34.80	3	10,328	0.03%
2024/09/02	0	0.00	1	35.40	35.45	-1	10,413	-0.01%
2024/08/30	0	0.00	3	35.25	35.15	-3	10,439	-0.03%
2024/08/26	0	0.00	125	34.76	34.80	-125	10,702	-1.17%	大賣/鉅額交易
2024/08/22	0	0.00	0	34.00	34.05	0	11,038	0.00%
2024/08/19	0.1	33.20	0	0.00	33.30	0.1	11,708	0.00%
2024/08/15	0	0.00	5	33.00	32.90	-5	13,489	-0.04%
2024/08/14	0	33.55	0	0.00	33.35	0	15,018	0.00%
2024/08/12	0	0.00	1	33.50	33.50	-1	15,206	-0.01%
2024/08/09	1	32.60	0	0.00	33.00	1	15,307	0.01%
2024/08/08	1	32.25	0	0.00	32.30	1	15,307	0.01%
2024/08/07	0	0.00	3	32.75	33.10	-3	15,373	-0.02%
2024/08/06	2	30.90	2	31.00	30.95	0	15,290	0.00%
2024/08/05	18.2	31.14	3	30.85	30.65	15.2	15,294	0.10%
2024/08/02	101.5	34.15	1	34.15	34.05	100.5	14,981	0.67%	大買/
2024/08/01	0	0.00	1	35.05	35.15	-1	15,036	-0.01%
2024/07/31	1	34.35	0	0.00	34.50	1	15,202	0.01%
2024/07/30	6	34.54	0	0.00	34.85	6	15,286	0.04%
2024/07/29	0	0.00	1	35.55	35.25	-1	15,255	-0.01%
2024/07/26	0	0.00	3	35.78	35.90	-3	15,484	-0.02%
2024/07/23	0	0.00	1	35.80	35.80	-1	15,533	-0.01%
2024/07/22	1	34.80	3	34.90	34.80	-2	15,667	-0.01%
2024/07/18	1	35.90	0	0.00	36.00	1	16,023	0.01%
2024/07/17	2	35.95	0	0.00	36.15	2	16,236	0.01%
2024/07/16	1	35.70	0	0.00	35.70	1	16,557	0.01%
2024/07/15	0	0.00	13	35.73	35.70	-13	17,744	-0.07%
2024/07/12	1	36.25	5	35.90	35.85	-4	20,109	-0.02%
2024/07/11	0	0.00	4	35.40	35.45	-4	21,980	-0.02%
2024/07/10	0	0.00	7	35.21	35.25	-7	22,662	-0.03%
2024/07/09	1	35.50	2	35.60	35.60	-1	23,992	0.00%
2024/07/08	1	35.80	10	36.13	35.90	-9	24,439	-0.04%
2024/07/05	2	35.63	23	35.75	35.65	-21	24,859	-0.08%
2024/07/04	0.5	35.80	8	35.71	35.80	-7.5	25,345	-0.03%
2024/07/03	4	35.40	3	35.37	35.40	1	26,018	0.00%
2024/07/02	0.1	35.45	2	35.15	35.15	-1.9	26,204	-0.01%
2024/06/28	0	0.00	10	35.48	35.50	-10	26,511	-0.04%
2024/06/27	9	35.14	5	35.10	35.15	4	26,507	0.02%
2024/06/26	3	35.43	0	0.00	35.40	3	26,410	0.01%
2024/06/24	10	35.70	10	35.70	35.65	0	26,322	0.00%
2024/06/21	0	0.00	16.1	35.95	35.90	-16.1	26,948	-0.06%
2024/06/20	14	35.82	0	0.00	36.05	14	26,895	0.05%
2024/06/19	20	36.93	37	36.93	36.85	-17	27,001	-0.06%
2024/06/18	26	37.01	0	0.00	37.10	26	27,097	0.10%
2024/06/17	2	36.88	0	37.00	36.90	2	27,123	0.01%
2024/06/14	0.1	37.30	0	0.00	37.25	0.1	27,289	0.00%
2024/06/13	1	36.70	0	0.00	36.65	1	27,436	0.00%
2024/06/12	1	36.85	1	36.75	36.80	0	27,746	0.00%
2024/06/11	0	0.00	8	37.34	37.15	-8	27,988	-0.03%
2024/06/07	0	0.00	3	37.25	37.35	-3	27,927	-0.01%
2024/06/06	0	0.00	0.5	36.60	36.45	-0.5	27,845	0.00%
2024/06/05	1	36.55	0.5	36.65	36.35	0.5	27,790	0.00%
2024/06/04	49	36.69	0	0.00	36.45	49	27,833	0.18%
2024/06/03	8	36.78	0	0.00	36.65	8	27,892	0.03%
2024/05/30	5	37.00	0	0.00	36.85	5	27,766	0.02%
2024/05/29	0.6	37.82	0	0.00	37.35	0.6	27,765	0.00%
2024/05/28	0	0.00	6.5	38.10	38.10	-6.5	27,691	-0.02%
2024/05/27	5	37.66	12	37.58	37.95	-7	27,715	-0.03%
2024/05/23	13	37.04	2	37.20	37.15	11	27,487	0.04%
2024/05/22	4.5	37.99	27	37.77	37.80	-22.5	27,239	-0.08%
2024/05/21	34	39.28	25.1	39.24	38.50	9	26,821	0.03%
2024/05/20	31	38.27	36.3	38.37	38.90	-5.3	25,561	-0.02%
2024/05/17	5.1	36.00	0	0.00	36.10	5.1	24,057	0.02%
2024/05/16	0	0.00	1.2	36.08	36.15	-1.2	23,991	-0.01%
2024/05/15	4.1	36.04	5	35.80	35.80	-1	23,927	0.00%
2024/05/14	4.2	35.80	0	0.00	35.75	4.2	23,892	0.02%
2024/05/13	0	36.05	1	35.75	36.00	-1	23,880	0.00%
2024/05/10	1.1	35.42	0	0.00	35.75	1.1	23,767	0.00%
2024/05/09	4.2	35.63	0	0.00	35.55	4.2	23,674	0.02%
2024/05/08	2.1	36.35	0	0.00	36.45	2.1	23,438	0.01%
2024/05/07	3.4	36.17	8.5	36.08	36.55	-5.2	23,445	-0.02%
2024/05/06	9.2	36.54	0	0.00	36.30	9.2	23,264	0.04%
2024/05/03	4	36.96	5	36.99	36.65	-1	23,019	0.00%
2024/04/30	4	36.88	0	0.00	36.90	4	22,775	0.02%
2024/04/29	5	37.29	2	37.20	37.35	3	22,515	0.01%
2024/04/26	1.1	36.95	0	0.00	36.80	1.1	22,412	0.00%
2024/04/25	10.3	36.92	11	36.99	36.95	-0.8	22,241	0.00%
2024/04/24	22.2	37.72	1	37.40	37.50	21.2	22,007	0.10%
2024/04/23	9.1	37.74	2	38.55	37.55	7.1	21,995	0.03%
2024/04/22	6	38.90	32.2	38.11	38.00	-26.2	21,800	-0.12%
2024/04/19	45	38.24	23	38.83	38.85	22	21,221	0.10%
2024/04/18	49.3	40.99	45.2	40.66	40.40	4.1	20,078	0.02%
2024/04/17	54	40.36	53.1	40.27	40.35	1	17,724	0.01%
2024/04/16	57.1	38.84	70	39.16	38.05	-12.9	15,791	-0.08%
2024/04/15	68.1	40.09	46	40.12	39.60	22.1	15,238	0.15%
2024/04/12	30	39.41	4	39.55	39.20	26	13,926	0.19%
2024/04/11	22	39.27	33.4	38.75	38.75	-11.4	13,388	-0.08%
2024/04/10	47	38.44	25	39.02	39.00	22	12,940	0.17%
2024/04/09	20.1	38.33	27.9	38.39	38.80	-7.8	12,556	-0.06%
2024/04/08	8.1	37.25	141.5	36.65	37.60	-133.4	11,866	-1.12%	大賣/鉅額交易
2024/04/03	4	36.79	4.5	37.34	36.30	-0.5	11,849	0.00%
2024/04/02	10.1	37.00	6	36.81	36.70	4.1	12,036	0.03%
2024/04/01	5	37.73	0	0.00	37.30	5	12,341	0.04%
2024/03/29	1.1	37.79	1	37.80	37.55	0.1	12,409	0.00%
2024/03/28	4	38.15	5	37.35	37.40	-1	12,481	-0.01%
2024/03/27	4.5	37.67	3	37.63	37.50	1.5	12,757	0.01%
2024/03/26	27	37.89	19.5	37.99	37.90	7.5	13,236	0.06%
2024/03/25	18	37.48	11	37.68	37.45	7	13,101	0.05%
2024/03/22	17	37.84	1	37.85	37.55	16	13,736	0.12%
2024/03/21	0	0.00	3.3	37.43	37.35	-3.3	14,450	-0.02%
2024/03/20	1	36.35	7	36.74	36.65	-6	15,848	-0.04%
2024/03/19	5	37.23	4	37.09	36.60	1	15,873	0.01%
2024/03/18	33	36.75	6	37.08	37.25	27	15,697	0.17%
2024/03/15	6	36.55	35	37.02	37.05	-29	15,617	-0.19%
2024/03/14	46.5	35.98	10.5	36.10	36.30	36	15,387	0.23%
2024/03/13	40.1	35.35	10	35.37	35.05	30.1	15,238	0.20%
2024/03/12	0	35.65	0	35.65	35.60	0	15,605	0.00%
2024/03/11	20	35.15	0	0.00	35.55	20	15,989	0.13%
2024/03/08	11	34.84	1.1	35.00	35.15	9.9	16,677	0.06%
2024/03/07	13.1	35.27	30.8	35.35	35.10	-17.7	17,507	-0.10%
2024/03/06	10	35.90	2	36.10	35.85	8	17,615	0.05%
2024/03/05	1.2	36.12	0.2	36.30	36.10	1	17,889	0.01%
2024/03/04	2	36.25	5	36.43	36.45	-3	18,019	-0.02%
2024/03/01	20	36.30	0	0.00	36.10	20	18,123	0.11%
2024/02/29	0.1	35.55	2	36.68	37.00	-2	18,182	-0.01%
2024/02/27	0.1	35.65	5	35.77	35.65	-5	18,359	-0.03%
2024/02/26	0.1	35.80	10	35.80	35.90	-10	18,880	-0.05%
2024/02/23	2.6	36.37	3	36.37	36.05	-0.4	18,921	0.00%
2024/02/22	0	36.60	0.3	36.60	36.65	-0.2	19,153	0.00%
2024/02/21	0	0.00	3	36.52	36.40	-3	19,250	-0.02%
2024/02/20	0.3	36.20	0	0.00	36.30	0.3	19,299	0.00%
2024/02/16	3	35.57	0	0.00	36.05	3	20,594	0.01%
2024/02/15	1	35.19	20	34.85	35.30	-19	20,614	-0.09%
2024/02/05	10.1	34.85	1	34.90	34.80	9.1	20,576	0.04%
2024/02/02	11.1	35.21	1	35.30	35.25	10.1	20,524	0.05%
2024/02/01	1.1	35.45	0	0.00	35.45	1.1	20,569	0.01%
2024/01/31	1.1	35.50	0	0.00	35.40	1.1	20,699	0.01%
2024/01/30	3	35.72	0	0.00	35.60	3	20,775	0.01%
2024/01/29	2	36.28	5	36.30	36.35	-3	20,909	-0.01%
2024/01/25	0	36.35	0	0.00	35.95	0	21,026	0.00%
2024/01/23	1	36.05	3	35.92	36.20	-2	21,232	-0.01%
2024/01/22	2.3	35.80	0	0.00	35.75	2.3	21,233	0.01%
2024/01/19	0	0.00	5	35.61	35.85	-5	21,210	-0.02%
2024/01/18	2	35.10	0	0.00	35.10	2	21,238	0.01%
2024/01/17	13.1	35.18	3	35.50	34.70	10.1	21,257	0.05%
2024/01/16	4.1	36.14	2	36.10	35.90	2.1	20,967	0.01%
2024/01/15	0	36.80	0	0.00	36.65	0	20,928	0.00%
2024/01/12	2	36.13	0	0.00	36.05	2	21,079	0.01%
2024/01/11	1	36.10	0	0.00	36.20	1	21,111	0.00%
2024/01/10	0.1	36.40	0	0.00	36.00	0.1	21,272	0.00%
2024/01/09	25	36.86	2	36.80	36.55	23	21,246	0.11%
2024/01/08	0	0.00	0	37.40	37.25	0	21,574	0.00%
2024/01/05	7	37.41	1	37.50	37.30	6	21,589	0.03%
2024/01/04	17	37.88	7	37.72	37.70	10	21,769	0.05%
2024/01/03	4	37.81	0	0.00	37.60	4	21,882	0.02%
2024/01/02	4	38.63	25	38.45	38.30	-21	22,074	-0.10%
2023/12/29	5.5	38.75	0.2	38.76	38.65	5.3	22,267	0.02%
2023/12/28	2	39.10	11	39.31	39.10	-9	22,491	-0.04%
2023/12/27	0	0.00	9	39.13	39.00	-9	22,323	-0.04%
2023/12/26	3	38.20	1	38.45	38.20	2	21,934	0.01%
2023/12/25	54	38.86	51	38.20	38.15	3	21,872	0.01%
2023/12/22	1.1	39.08	4	39.45	38.85	-2.9	21,793	-0.01%
2023/12/21	1	38.35	1	38.65	39.55	0	21,490	0.00%
2023/12/20	6	39.13	2	39.05	38.90	4	20,848	0.02%
2023/12/19	3	38.62	5	38.82	39.20	-2	20,220	-0.01%
2023/12/18	109	39.32	197.2	39.22	39.25	-88.2	19,508	-0.45%	大買/大賣/
2023/12/15	74.1	39.03	52	38.05	38.40	22.1	18,999	0.12%
2023/12/14	15	37.08	8	37.05	37.10	7	17,448	0.04%
2023/12/13	2	37.38	2	37.10	37.10	0	17,348	0.00%
2023/12/12	7	37.36	4	37.45	37.45	3	18,028	0.02%
2023/12/11	0	37.20	2	36.85	36.80	-2	17,948	-0.01%
2023/12/08	3	37.07	0	0.00	37.00	3	17,853	0.02%
2023/12/07	4.1	37.08	0	0.00	36.75	4.1	17,768	0.02%
2023/12/06	36.1	36.67	1	36.70	36.65	35.1	17,470	0.20%
2023/12/05	23.1	37.23	100	37.40	36.85	-76.9	17,143	-0.45%
2023/12/04	99	39.10	19	39.81	38.35	80	16,571	0.48%
2023/12/01	13.5	38.46	0	0.00	38.30	13.5	15,709	0.09%
2023/11/30	21	38.92	9	39.02	38.90	12	15,554	0.08%
2023/11/29	54.5	39.37	52	39.44	39.35	2.5	15,449	0.02%
2023/11/28	1	39.00	4	39.61	39.90	-3	15,616	-0.02%
2023/11/27	1	39.05	21	39.57	39.00	-20	15,835	-0.13%
2023/11/24	6	39.73	8	40.03	39.55	-2	15,734	-0.01%
2023/11/22	1	38.75	7	38.77	38.90	-6	14,929	-0.04%
2023/11/21	6	38.65	10	38.69	38.85	-4	14,910	-0.03%
2023/11/20	0	38.20	2	37.90	38.05	-2	14,813	-0.01%
2023/11/17	4	37.99	5	38.10	38.00	-1	14,715	-0.01%
2023/11/16	3	38.57	7	38.06	38.15	-4	14,708	-0.03%
2023/11/15	9	37.96	73.6	37.72	38.10	-64.6	14,372	-0.45%
2023/11/14	0.6	35.80	0	0.00	36.00	0.6	13,525	0.00%
2023/11/13	0	35.50	0	0.00	35.95	0	13,689	0.00%
2023/11/10	2	35.25	0	0.00	35.45	2	13,848	0.01%
2023/11/09	1	35.30	3	35.55	35.55	-2	14,053	-0.01%
2023/11/08	9	35.79	0	0.00	35.60	9	14,702	0.06%
2023/11/07	0	0.00	3	36.25	36.20	-3	14,722	-0.02%
2023/11/01	0.2	34.20	0	0.00	34.10	0.2	15,896	0.00%
2023/10/31	4	34.46	0	0.00	34.35	4	16,955	0.02%
2023/10/30	3	35.20	0	0.00	35.40	3	19,616	0.02%
2023/10/25	2	35.80	2	35.75	35.50	0	20,042	0.00%
2023/10/23	1	34.95	0	0.00	34.75	1	20,329	0.00%
2023/10/20	2	34.90	0	0.00	34.85	2	20,562	0.01%
2023/10/19	0	0.00	3	35.73	35.75	-3	20,932	-0.01%
2023/10/18	6	35.65	3	35.70	35.60	3	21,258	0.01%
2023/10/17	1	36.15	7	36.48	36.10	-6	21,223	-0.03%
2023/10/16	22.5	35.81	11	35.92	36.05	11.5	21,485	0.05%
2023/10/13	1	37.45	2	37.60	37.35	-1	21,407	0.00%
2023/10/12	0.2	37.85	1	37.70	37.85	-0.8	21,660	0.00%
2023/10/11	3	37.50	3	37.42	37.25	0	21,669	0.00%
2023/10/06	3	36.55	0	0.00	37.00	3	21,830	0.01%
2023/10/05	0	0.00	4	36.05	36.05	-4	21,818	-0.02%
2023/10/04	10.5	35.42	3	35.25	35.10	7.5	21,783	0.03%
2023/10/03	4	36.19	0	0.00	36.00	4	21,649	0.02%
2023/10/02	2	37.08	2	37.20	37.10	0	21,593	0.00%
2023/09/27	4	36.85	0	0.00	36.75	4	22,001	0.02%
2023/09/26	4	37.70	0	0.00	37.60	4	22,212	0.02%
2023/09/25	1	37.60	1	37.70	37.70	0	22,855	0.00%
2023/09/21	1	37.50	4	37.25	37.20	-3	24,523	-0.01%
2023/09/20	37	38.21	14	38.80	37.65	23	26,186	0.09%
2023/09/19	0	0.00	0.6	38.25	37.90	-0.6	26,391	0.00%
2023/09/15	3	37.95	0	37.40	38.25	3	27,128	0.01%
2023/09/14	5	37.10	2	37.18	37.55	3	26,741	0.01%
2023/09/12	0	0.00	3	36.53	36.55	-3	29,420	-0.01%
2023/09/11	20	35.70	7	35.80	35.75	13	29,587	0.04%
2023/09/06	0	0.00	3	37.60	37.40	-3	29,853	-0.01%
2023/09/05	12	37.78	16	37.64	37.60	-4	29,991	-0.01%
2023/09/04	20	37.55	19.2	37.82	38.00	0.9	30,532	0.00%
2023/09/01	0	37.90	0.1	38.30	37.25	-0.1	30,738	0.00%
2023/08/31	0	0.00	3.4	37.43	38.00	-3.4	30,855	-0.01%
2023/08/28	0	36.65	3	36.23	36.40	-3	31,504	-0.01%
2023/08/25	0	36.55	3	35.93	36.35	-3	31,607	-0.01%
2023/08/24	10	35.75	15	36.03	36.25	-5	31,683	-0.02%
2023/08/22	2.1	36.05	0	0.00	35.90	2.1	31,758	0.01%
2023/08/21	0	0.00	5.2	36.50	36.55	-5.2	31,803	-0.02%
2023/08/18	19	36.45	27	36.77	36.40	-8	31,887	-0.03%
2023/08/17	3.1	36.33	0	0.00	36.40	3.1	31,950	0.01%
2023/08/15	2	36.05	4	36.00	35.90	-2	32,256	-0.01%
2023/08/14	22.8	35.87	17	35.87	35.70	5.8	32,246	0.02%
2023/08/11	4	38.10	8	38.36	38.10	-4	31,692	-0.01%
2023/08/10	10.2	38.51	2	38.55	38.35	8.2	31,654	0.03%
2023/08/09	4	39.10	4	39.16	38.95	0	31,430	0.00%
2023/08/08	1	39.90	5.7	39.95	39.55	-4.7	31,292	-0.01%
2023/08/07	0	0.00	7	38.81	39.35	-7	31,124	-0.02%
2023/08/04	49.8	39.09	64	39.26	38.90	-14.2	31,013	-0.05%
2023/08/02	132	42.00	96.1	42.18	41.35	36	30,500	0.12%	大買/
2023/08/01	10	40.30	10	40.50	40.45	0	28,883	0.00%
2023/07/31	5	40.90	12.5	40.31	40.00	-7.5	29,099	-0.03%
2023/07/28	2	40.45	10	40.42	40.50	-8	29,027	-0.03%
2023/07/27	19	40.49	15	40.41	40.35	4	29,065	0.01%
2023/07/26	33.2	40.67	5	40.25	39.85	28.2	29,173	0.10%
2023/07/25	11	39.41	11.9	40.07	40.40	-0.9	29,388	0.00%
2023/07/24	1.7	39.09	5	39.03	39.10	-3.3	29,490	-0.01%
2023/07/21	8	40.35	90	40.18	39.90	-82	29,284	-0.28%
2023/07/20	2	40.60	36	40.77	40.60	-34	29,311	-0.12%
2023/07/19	9.3	40.55	60	40.63	40.40	-50.7	29,499	-0.17%
2023/07/18	2	40.80	51	40.69	40.65	-49	29,507	-0.17%
2023/07/17	6.3	41.51	5.5	41.45	41.45	0.8	29,426	0.00%
2023/07/14	3.6	40.93	4	41.11	40.85	-0.4	29,446	0.00%
2023/07/13	16.1	41.61	4	40.99	40.80	12.1	29,844	0.04%
2023/07/12	0.5	41.26	4	41.29	41.35	-3.5	30,584	-0.01%
2023/07/10	4	41.08	0	0.00	41.15	4	31,979	0.01%
2023/07/07	20	41.20	32	41.19	41.20	-12	32,349	-0.04%
2023/07/06	10	41.60	13	41.94	41.75	-3	32,443	-0.01%
2023/07/05	2	42.15	1.5	42.25	41.70	0.5	32,592	0.00%
2023/07/04	4	41.93	17	41.91	41.90	-13	32,579	-0.04%
2023/07/03	34	42.61	16	42.02	42.40	18	32,809	0.05%
2023/06/30	61	41.21	20	41.29	41.00	41	32,848	0.12%
2023/06/29	43.2	41.11	30	40.77	40.60	13.2	32,276	0.04%
2023/06/28	100.6	41.55	41	41.34	41.10	59.6	31,888	0.19%
2023/06/27	52.7	43.96	35	43.87	43.55	17.7	31,370	0.06%
2023/06/26	29.1	45.27	2	45.20	44.80	27.1	31,693	0.09%
2023/06/21	1.3	46.52	7	46.56	46.25	-5.8	32,110	-0.02%
2023/06/20	2	47.00	11	47.04	46.90	-9	31,981	-0.03%
2023/06/19	37	46.39	4	46.51	46.80	33	31,780	0.10%
2023/06/16	107.3	46.86	38.6	46.46	46.85	68.7	31,611	0.22%	大買/
2023/06/15	22	45.45	18	45.30	45.55	4	29,754	0.01%
2023/06/14	11	44.91	1.3	45.09	45.15	9.8	30,789	0.03%
2023/06/13	4.8	44.71	0	0.00	44.65	4.8	30,901	0.02%
2023/06/12	3.1	44.74	20	44.78	44.60	-16.9	31,142	-0.05%
2023/06/09	15	45.20	11.5	45.26	45.30	3.5	31,339	0.01%
2023/06/08	21.4	45.07	62	44.97	45.00	-40.6	31,906	-0.13%
2023/06/07	19.9	45.92	8	45.82	45.65	11.9	32,130	0.04%
2023/06/06	22	46.31	4.5	46.54	46.15	17.5	32,358	0.05%
2023/06/05	7.5	47.15	52	46.98	46.95	-44.5	32,793	-0.14%
2023/06/02	10	46.14	24	46.14	46.40	-14	33,858	-0.04%
2023/06/01	5.3	45.60	11	45.56	45.50	-5.7	34,064	-0.02%
2023/05/31	2	46.33	0	0.00	46.20	2	34,591	0.01%
2023/05/30	0	0.00	3	46.20	46.15	-3	36,311	-0.01%
2023/05/29	2	46.50	11.5	46.25	46.60	-9.5	38,028	-0.02%
2023/05/26	12.1	45.87	12	45.62	45.55	0.1	38,563	0.00%
2023/05/25	10.1	45.85	2	45.90	45.85	8.1	38,857	0.02%
2023/05/23	2.1	46.06	1	46.10	46.10	1.1	40,296	0.00%
2023/05/22	4	46.45	0	0.00	46.25	4	41,148	0.01%
2023/05/19	23.1	46.76	3	46.58	46.45	20.1	42,489	0.05%
2023/05/18	2.2	47.47	0	0.00	47.60	2.2	43,618	0.01%
2023/05/17	0.1	46.90	0	0.00	46.75	0.1	44,200	0.00%
2023/05/16	1	46.50	2	46.45	46.60	-1	44,831	0.00%
2023/05/15	26.1	45.31	20	45.70	45.90	6.1	45,104	0.01%
2023/05/12	3	45.97	10	46.20	45.90	-7	45,729	-0.02%
2023/05/11	3	45.97	10	46.20	45.90	-7	45,863	-0.02%
2023/05/10	0.1	47.15	2.3	47.12	47.05	-2.2	46,182	0.00%
2023/05/09	64.5	46.77	36	46.56	46.25	28.5	47,115	0.06%
2023/05/08	130	48.03	173	48.71	47.70	-43	47,357	-0.09%	大買/大賣/
2023/05/04	1	50.40	62	50.20	50.30	-61	47,582	-0.13%
2023/05/03	50	49.79	0	0.00	50.20	50	48,900	0.10%
2023/05/02	156	50.37	7	50.36	50.40	149	50,878	0.29%	大買/鉅額交易
2023/04/28	6	49.95	9.2	49.75	49.65	-3.2	53,192	-0.01%
2023/04/27	2.1	48.36	3.1	48.30	48.30	-1	53,203	0.00%
2023/04/26	15	48.40	0.2	48.60	48.75	14.8	53,147	0.03%
2023/04/25	16.8	49.58	13.2	48.71	48.60	3.6	53,164	0.01%
2023/04/24	52	49.95	2	49.85	49.85	50	53,666	0.09%
2023/04/21	27.1	50.07	13	50.23	49.90	14.1	53,707	0.03%
2023/04/20	6.2	49.93	6.6	49.90	49.85	-0.4	54,235	0.00%
2023/04/19	11	50.95	92	50.78	50.70	-81	55,088	-0.15%
2023/04/18	30.2	50.98	16.2	50.93	50.40	14	55,807	0.03%
2023/04/17	18	51.81	26	52.01	51.90	-8	55,960	-0.01%
2023/04/14	33	51.11	38.8	51.22	51.50	-5.8	57,315	-0.01%
2023/04/13	39.1	50.04	17	49.90	49.50	22.1	57,195	0.04%
2023/04/12	46	49.94	33	50.06	49.95	13	58,092	0.02%
2023/04/11	2	49.55	5	49.50	49.45	-3	58,866	-0.01%
2023/04/10	10.1	49.29	7.1	49.67	49.10	3.1	59,744	0.01%
2023/04/07	4.1	49.62	5	49.54	49.55	-0.9	60,137	0.00%
2023/04/06	10.3	48.53	6	49.32	49.40	4.3	60,348	0.01%
2023/03/31	34.4	49.03	23	49.53	48.75	11.4	60,414	0.02%
2023/03/30	21	50.29	11	49.90	49.85	10	60,949	0.02%
2023/03/29	20	50.18	2	50.10	50.00	18	63,156	0.03%
2023/03/28	76.3	50.22	26.1	50.24	49.80	50.2	63,770	0.08%
2023/03/27	163.2	51.73	24	51.48	51.30	139.2	63,196	0.22%	大買/鉅額交易
2023/03/24	90	52.90	88	53.07	53.10	2	62,942	0.00%
2023/03/23	3	51.90	16	51.98	52.00	-13	62,652	-0.02%
2023/03/22	31	51.80	0	0.00	51.70	31	63,005	0.05%
2023/03/21	1	52.00	23	52.37	51.60	-22	63,637	-0.03%
2023/03/20	22	51.98	17	52.03	51.70	5	63,826	0.01%
2023/03/17	14	52.29	60	52.56	52.80	-46	64,550	-0.07%
2023/03/16	6	50.92	8	51.39	50.70	-2	64,938	0.00%
2023/03/15	5	51.76	34	51.99	51.50	-29	67,072	-0.04%
2023/03/14	10.3	51.30	10	51.12	50.80	0.3	68,046	0.00%
2023/03/13	13	50.88	26	52.05	52.30	-13	69,167	-0.02%
2023/03/10	22	51.57	1	51.70	51.50	21	71,266	0.03%
2023/03/09	23	53.55	25	52.98	52.60	-2	72,456	0.00%
2023/03/08	10	53.42	13	53.58	53.50	-3	74,395	0.00%
2023/03/07	23	52.87	65	53.36	53.80	-42	74,564	-0.06%
2023/03/06	23	50.58	80	50.48	50.70	-57	74,340	-0.08%
2023/03/03	38	50.27	6	50.23	49.95	32	76,079	0.04%
2023/03/02	76.3	49.73	35.3	49.52	50.20	41	76,368	0.05%
2023/03/01	143.8	51.65	5	51.62	51.00	138.8	75,765	0.18%	大買/鉅額交易
2023/02/24	47.3	56.70	10	56.93	56.60	37.3	75,178	0.05%
2023/02/23	22	57.65	9	57.40	57.30	13	75,552	0.02%
2023/02/22	89	57.58	41	57.82	57.30	48	76,635	0.06%
2023/02/21	34	58.23	25	58.22	57.80	9	78,358	0.01%
2023/02/20	14	58.11	13	58.55	58.60	1	80,000	0.00%
2023/02/17	28	55.73	41	56.12	57.50	-13	82,088	-0.02%
2023/02/16	35	55.48	24	55.51	56.30	11	82,733	0.01%
2023/02/15	16	53.13	185	53.47	54.20	-169	82,929	-0.20%	大賣/鉅額交易
2023/02/14	169	53.29	36	53.71	52.90	133	83,055	0.16%	大買/鉅額交易
2023/02/13	14	52.46	5	52.96	53.10	9	83,654	0.01%
2023/02/10	34	53.56	22	53.19	53.00	12	85,030	0.01%
2023/02/09	41	53.05	20	53.43	53.40	21	86,218	0.02%
2023/02/08	14	53.08	15	52.75	52.70	-1	86,205	0.00%
2023/02/07	37	52.50	24	52.53	52.60	13	86,045	0.02%
2023/02/06	43	54.40	15	54.75	53.90	28	85,738	0.03%
2023/02/03	3	54.27	15	54.49	54.20	-12	85,519	-0.01%
2023/02/02	25	53.92	51	54.01	54.00	-26	85,024	-0.03%
2023/02/01	22	53.50	27	53.93	54.60	-5	84,252	-0.01%
2023/01/31	289	53.71	313	53.63	54.20	-24	83,144	-0.03%	大買/大賣/
2023/01/30	46	50.40	126.5	50.54	52.00	-80.5	81,421	-0.10%	大賣/
2023/01/17	12	47.20	22	47.56	47.70	-10	79,292	-0.01%
2023/01/16	18	46.87	28	46.84	47.05	-10	79,485	-0.01%
2023/01/13	10.3	47.21	15	47.17	46.85	-4.7	79,961	-0.01%
2023/01/12	28	47.65	35	47.44	47.10	-7	80,296	-0.01%
2023/01/11	8	47.28	23	47.61	47.10	-15	79,661	-0.02%
2023/01/10	31.7	47.68	24	47.81	47.20	7.7	79,638	0.01%
2023/01/09	29.3	47.41	209	47.40	47.60	-179.7	79,338	-0.23%	大賣/鉅額交易
2023/01/06	194	46.43	13	47.26	47.70	181	78,627	0.23%	大買/鉅額交易
2023/01/05	13.4	47.23	49	47.19	47.00	-35.6	78,464	-0.05%
2023/01/04	102	47.38	332	47.81	46.95	-230	78,133	-0.29%	大買/大賣/鉅額交易
2023/01/03	298	46.51	38	46.66	46.95	260	76,474	0.34%	大買/鉅額交易
2022/12/30	62	47.22	43.1	47.67	47.20	18.9	75,657	0.02%
2022/12/29	55	46.55	27	46.38	46.60	28	74,686	0.04%
2022/12/28	25.5	48.30	17.5	48.15	47.60	8	74,493	0.01%
2022/12/27	2	47.50	28	47.82	47.90	-26	74,206	-0.04%
2022/12/26	17.5	46.64	22	46.79	46.65	-4.5	74,481	-0.01%
2022/12/23	19	46.73	9	46.81	46.75	10	75,126	0.01%
2022/12/22	93.4	48.23	86	47.54	47.55	7.4	75,683	0.01%
2022/12/21	813	48.51	810	48.00	47.75	3	75,572	0.00%	大買/大賣/
2022/12/20	34	47.30	38.7	47.16	46.10	-4.7	73,812	-0.01%
2022/12/19	30.6	47.57	11	46.90	46.95	19.6	73,561	0.03%
2022/12/16	34	48.38	33	47.93	48.20	1	74,003	0.00%
2022/12/15	35	48.05	32	48.21	48.05	3	73,914	0.00%
2022/12/14	15	47.54	40	47.86	47.85	-25	74,877	-0.03%
2022/12/13	172	47.72	165	47.50	47.30	7	76,118	0.01%	大買/大賣/
2022/12/12	19	46.76	30	47.03	47.15	-11	75,796	-0.01%
2022/12/09	47.3	47.27	17	47.13	46.95	30.3	76,135	0.04%
2022/12/08	598.3	48.68	593	48.08	47.90	5.3	75,716	0.01%	大買/大賣/
2022/12/07	484	49.39	472	48.85	47.30	12	75,092	0.02%	大買/大賣/
2022/12/06	717.7	49.02	1,068	48.39	48.30	-350.3	74,060	-0.47%	大買/大賣/鉅額交易
2022/12/05	469.4	48.76	460	49.00	49.05	9.4	73,091	0.01%	大買/大賣/
2022/12/02	516	47.33	436	48.58	48.90	80	71,808	0.11%	大買/大賣/
2022/12/01	255	47.70	362	47.10	46.00	-107	69,304	-0.15%	大買/大賣/鉅額交易
2022/11/30	557	46.69	449	46.68	46.70	108	67,824	0.16%	大買/大賣/鉅額交易
2022/11/29	108.1	45.38	100	45.42	45.45	8.1	65,835	0.01%	大買/
2022/11/28	89	45.26	67	45.79	45.95	22	65,403	0.03%
2022/11/25	291.1	45.68	138.8	45.24	45.25	152.3	64,630	0.24%	大買/大賣/鉅額交易
2022/11/24	35.3	42.88	13	43.48	43.90	22.3	63,251	0.04%
2022/11/23	81	43.41	79	43.08	42.90	2	62,958	0.00%
2022/11/22	42	42.12	31	42.54	42.60	11	62,376	0.02%
2022/11/21	19	43.59	8	43.73	43.20	11	62,300	0.02%
2022/11/18	46.4	43.81	19	43.85	43.70	27.4	62,621	0.04%
2022/11/17	122.7	45.68	42.3	46.39	44.55	80.4	63,126	0.13%	大買/
2022/11/16	44.4	48.51	62.2	48.24	48.00	-17.8	61,132	-0.03%
2022/11/15	85	46.34	158.3	47.37	48.35	-73.3	59,027	-0.12%	大賣/
2022/11/14	63	43.86	69.2	43.95	44.55	-6.2	56,831	-0.01%
2022/11/11	48	42.23	132	42.35	42.15	-84	55,531	-0.15%	大賣/
2022/11/10	50	40.79	38	41.06	41.05	12	55,436	0.02%
2022/11/09	46	41.03	62	41.03	40.70	-16	55,961	-0.03%
2022/11/08	46	40.43	66	40.45	40.10	-20	57,038	-0.04%
2022/11/07	30	39.67	94.6	39.35	40.45	-64.6	56,722	-0.11%
2022/11/04	19.7	36.54	17	36.75	36.80	2.7	54,996	0.00%
2022/11/03	8	36.63	10	36.76	37.20	-2	54,897	0.00%
2022/11/02	44	37.39	41	37.17	36.70	3	54,959	0.01%
2022/11/01	7	36.24	29	36.67	37.05	-22	54,882	-0.04%
2022/10/31	3	35.75	6	35.93	35.75	-3	54,430	-0.01%
2022/10/28	3	35.38	2	35.65	35.35	1	54,459	0.00%
2022/10/27	5	35.59	2	35.48	36.10	3	54,593	0.01%
2022/10/26	15	34.80	1	34.90	34.50	14	54,874	0.03%
2022/10/25	39	35.91	18	35.82	35.35	21	55,190	0.04%
2022/10/24	26	36.44	2.2	36.20	36.15	23.8	55,368	0.04%
2022/10/21	12	35.80	11	35.64	35.75	1	55,836	0.00%
2022/10/20	53	34.20	29	34.46	34.80	24	55,494	0.04%
2022/10/19	28	35.79	9	35.69	35.50	19	55,194	0.03%
2022/10/18	14	35.83	6	35.58	35.55	8	56,211	0.01%
2022/10/17	20	34.30	24	34.61	35.45	-4	57,411	-0.01%
2022/10/14	21	36.37	14	36.45	36.25	7	57,440	0.01%
2022/10/13	40.3	35.50	31	35.70	34.65	9.3	57,487	0.02%
2022/10/12	0	0.00	3	37.13	37.50	-3	57,066	-0.01%
2022/10/11	125.4	37.64	133	36.84	36.85	-7.6	57,342	-0.01%	大買/大賣/
2022/10/07	6	38.75	0	0.00	39.10	6	56,835	0.01%
2022/10/06	22.5	39.16	0	0.00	39.15	22.5	56,900	0.04%
2022/10/05	16.1	40.18	15	40.25	39.55	1.1	56,737	0.00%
2022/10/04	38	40.08	58.4	40.31	39.75	-20.4	56,124	-0.04%
2022/10/03	55.4	39.20	224	39.82	38.70	-168.6	55,642	-0.30%	大賣/鉅額交易
2022/09/30	254.3	39.52	64	39.76	40.50	190.3	55,200	0.34%	大買/鉅額交易
2022/09/29	50	39.90	57	40.09	40.00	-7	54,574	-0.01%
2022/09/28	57	39.58	59	39.77	38.15	-2	53,971	0.00%
2022/09/27	31	40.13	14	40.20	40.95	17	53,370	0.03%
2022/09/26	16	39.62	2	39.53	39.10	14	53,533	0.03%
2022/09/23	51	41.57	9	41.84	40.50	42	53,473	0.08%
2022/09/22	1	41.80	81	41.75	42.20	-80	53,419	-0.15%
2022/09/21	68	42.53	51	42.46	42.00	17	53,190	0.03%
2022/09/20	48	41.81	134.8	41.97	42.50	-86.8	52,587	-0.17%	大賣/
2022/09/19	5	39.91	8	40.02	39.75	-3	51,523	-0.01%
2022/09/16	26	39.71	12	39.85	39.35	14	51,682	0.03%
2022/09/15	26.4	40.51	30	40.60	40.50	-3.6	51,590	-0.01%
2022/09/14	26	40.84	28	40.42	41.25	-2	51,776	0.00%
2022/09/13	28.1	40.73	41	40.47	40.95	-12.9	51,485	-0.03%
2022/09/12	8	39.33	9	39.42	39.30	-1	51,026	0.00%
2022/09/08	0	0.00	0.3	38.25	38.35	-0.3	51,662	0.00%
2022/09/07	19	37.92	2	37.70	37.50	17	52,452	0.03%
2022/09/06	1.3	37.66	1	39.00	37.80	0.3	53,884	0.00%
2022/09/05	19	38.34	35	38.30	38.15	-16	55,751	-0.03%
2022/09/02	28	39.38	8	39.35	39.15	20	55,902	0.04%
2022/09/01	0	0.00	3.7	39.20	39.90	-3.7	56,169	-0.01%
2022/08/31	9	39.34	6.8	39.34	39.70	2.2	56,804	0.00%
2022/08/30	6	39.44	26	39.45	39.15	-20	57,300	-0.03%
2022/08/29	26.7	38.11	5	38.57	38.50	21.7	58,449	0.04%
2022/08/26	50.8	39.96	32.1	39.97	38.95	18.7	59,969	0.03%
2022/08/25	8.1	39.73	17	39.60	39.25	-8.9	60,852	-0.01%
2022/08/24	37.4	38.84	38	39.05	39.45	-0.6	63,006	0.00%
2022/08/23	7	37.49	2	37.53	37.40	5	66,603	0.01%
2022/08/22	4	37.63	3	37.77	37.80	1	70,002	0.00%
2022/08/19	30	38.07	22	38.10	37.35	8	74,283	0.01%
2022/08/18	34	37.96	36	38.13	38.20	-2	77,062	0.00%
2022/08/17	58	38.08	99	38.10	38.10	-41	79,423	-0.05%
2022/08/16	75	37.15	37	36.78	37.10	38	80,040	0.05%
2022/08/15	42	35.82	59.2	35.66	36.75	-17.2	80,689	-0.02%
2022/08/12	47.2	33.74	36	33.87	34.40	11.2	81,065	0.01%
2022/08/11	6	32.44	4	32.43	32.25	2	81,478	0.00%
2022/08/10	5	31.90	5	31.85	31.65	0	83,205	0.00%
2022/08/09	17	31.60	1	31.60	31.50	16	84,264	0.02%
2022/08/08	13	32.73	10	32.76	32.35	3	85,484	0.00%
2022/08/05	4	32.03	2	32.08	32.05	2	87,021	0.00%
2022/08/04	9	31.20	8	31.73	31.60	1	89,249	0.00%
2022/08/03	5.7	32.27	1	32.10	32.10	4.7	90,385	0.01%
2022/08/02	23	33.22	16	32.73	32.70	7	91,502	0.01%
2022/08/01	11	34.03	52	34.25	33.40	-41	92,208	-0.04%
2022/07/29	60	33.95	22	33.86	33.90	38	92,505	0.04%
2022/07/28	14	34.02	66	34.11	34.20	-52	93,538	-0.06%
2022/07/27	26	33.21	24	33.03	33.00	2	94,051	0.00%
2022/07/26	3	33.10	11	32.99	33.25	-8	95,125	-0.01%
2022/07/25	30	33.26	50	33.30	33.45	-20	99,871	-0.02%
2022/07/22	32	32.28	20	32.03	32.05	12	101,903	0.01%
2022/07/21	111	33.75	93	33.75	34.05	18	102,042	0.02%	大買/
2022/07/20	1	33.70	3	34.15	33.50	-2	104,907	0.00%
2022/07/19	4	33.43	1	33.60	33.70	3	106,695	0.00%
2022/07/18	6	34.31	2	34.55	34.10	4	111,033	0.00%
2022/07/15	2	32.93	2	33.25	33.10	0	114,012	0.00%
2022/07/14	51	32.65	51	33.00	33.40	0	119,148	0.00%
2022/07/13	10	33.46	8	33.38	33.30	2	121,630	0.00%
2022/07/12	92	32.23	97	32.53	32.55	-5	123,450	0.00%
2022/07/11	50	33.56	5	33.70	33.45	45	126,232	0.04%
2022/07/08	7	33.49	65	33.73	33.25	-58	130,524	-0.04%
2022/07/07	1	33.80	5	33.44	33.80	-4	132,797	0.00%
2022/07/06	16	34.08	26	33.56	33.10	-10	133,707	-0.01%
2022/07/05	43	34.37	19	34.02	34.20	24	133,216	0.02%
2022/07/04	2	33.55	2	34.35	34.40	0	132,608	0.00%
2022/07/01	2	34.98	5	35.20	34.70	-3	131,785	0.00%
2022/06/30	30	36.69	14	37.27	36.05	16	131,073	0.01%
2022/06/29	20	36.76	2	36.93	37.10	18	130,017	0.01%
2022/06/28	7	36.30	34	35.92	37.00	-27	129,734	-0.02%
2022/06/27	13	37.79	8	37.50	37.45	5	128,898	0.00%
2022/06/24	10	37.05	7	37.59	37.00	3	128,165	0.00%
2022/06/23	10	37.56	4	37.64	37.45	6	127,537	0.00%
2022/06/22	19	39.94	16	38.09	37.80	3	126,759	0.00%
2022/06/21	6	40.26	9	39.82	40.40	-3	125,885	0.00%
2022/06/20	6	41.28	30	42.13	40.60	-24	125,198	-0.02%
2022/06/17	16	42.62	15	42.22	42.40	1	124,347	0.00%
2022/06/16	50	43.27	56	42.98	41.55	-6	123,433	0.00%
2022/06/15	45	43.94	65	44.11	43.05	-20	122,525	-0.02%
2022/06/14	196	44.23	199	44.23	44.70	-3	120,804	0.00%	大買/大賣/
2022/06/13	15	42.18	29	42.49	42.55	-14	118,737	-0.01%
2022/06/10	25	43.36	13	43.17	43.15	12	118,187	0.01%
2022/06/09	20	42.96	19.4	43.09	44.00	0.6	117,463	0.00%
2022/06/08	53	43.52	67	43.78	43.35	-14	116,333	-0.01%
2022/06/07	151	44.18	77	43.85	43.30	74	115,269	0.06%	大買/
2022/06/06	122	44.63	98	44.20	43.55	24	113,749	0.02%	大買/
2022/06/02	111	47.38	105	47.32	46.70	6	112,683	0.01%	大買/大賣/
2022/06/01	1,028.4	49.23	1,013	48.56	48.50	15.4	111,442	0.01%	大買/大賣/
2022/05/31	100	47.26	104	47.32	47.10	-4	108,762	0.00%	大賣/
2022/05/30	791	47.31	801	47.25	47.20	-10	103,563	-0.01%	大買/大賣/
2022/05/27	1,119	45.32	1,134	45.26	45.25	-15	100,064	-0.01%	大買/大賣/
2022/05/26	259	44.22	459	43.94	42.70	-200	96,022	-0.21%	大買/大賣/鉅額交易
2022/05/25	329	42.75	371	42.90	44.20	-42	92,605	-0.05%	大買/大賣/
2022/05/24	15	40.53	207	40.29	40.20	-192	89,692	-0.21%	大賣/鉅額交易
2022/05/23	52	40.08	70	40.05	39.30	-18	88,025	-0.02%
2022/05/20	168	39.88	264	39.05	39.20	-96	86,458	-0.11%	大買/大賣/
2022/05/19	47	37.24	31	37.55	37.00	16	83,932	0.02%
2022/05/18	56	39.06	108.1	39.05	39.40	-52.1	82,135	-0.06%	大賣/
2022/05/17	30	38.04	2	37.93	37.60	28	80,262	0.03%
2022/05/16	50	36.89	49	37.37	38.35	1	78,910	0.00%
2022/05/13	113	37.49	20.6	37.78	36.85	92.4	77,209	0.12%	大買/
2022/05/12	71	37.91	46	37.99	37.50	25	74,908	0.03%
2022/05/11	133	36.49	21	37.01	36.50	112	72,547	0.15%	大買/鉅額交易
2022/05/10	9	38.72	6	38.76	38.25	3	71,199	0.00%
2022/05/09	57	41.11	22	39.70	38.80	35	69,713	0.05%
2022/05/06	113	41.53	19	41.38	41.70	94	68,545	0.14%	大買/
2022/05/05	15	42.84	65	42.79	41.90	-50	67,551	-0.07%
2022/05/04	21	43.06	65.5	42.49	41.85	-44.5	65,940	-0.07%
2022/05/03	49	44.67	291	43.94	43.10	-242	64,473	-0.38%	大賣/鉅額交易
2022/04/29	568.1	46.97	425	45.14	44.80	143.1	62,926	0.23%	大買/大賣/鉅額交易
2022/04/28	210	44.54	102	44.85	46.75	108	57,896	0.19%	大買/大賣/鉅額交易
2022/04/27	86	42.41	140	42.61	42.50	-54	54,592	-0.10%	大賣/
2022/04/26	191	44.29	221	44.70	43.95	-30	52,883	-0.06%	大買/大賣/
2022/04/25	55	44.25	92	44.00	43.80	-37	49,418	-0.07%
2022/04/22	758	46.21	818	45.64	46.10	-60	47,070	-0.13%	大買/大賣/
2022/04/21	410	45.11	367	43.58	44.75	43	42,273	0.10%	大買/大賣/
2022/04/20	553	44.23	494	43.80	45.30	59	38,811	0.15%	大買/大賣/
2022/04/19	311	41.47	141.1	41.81	42.75	169.9	33,421	0.51%	大買/大賣/鉅額交易
2022/04/18	144.1	38.59	22	38.62	38.90	122.1	30,522	0.40%	大買/鉅額交易
2022/04/15	128	38.33	72	38.28	38.75	56	28,281	0.20%	大買/
2022/04/14	137	36.23	142.2	36.26	37.20	-5.2	24,883	-0.02%	大買/大賣/
2022/04/13	29	33.03	24	33.45	34.30	5	20,155	0.02%
2022/04/12	5	30.22	32	30.75	31.20	-27	17,256	-0.16%
2022/04/11	3	28.85	1	28.50	28.95	2	15,864	0.01%
2022/04/08	0	0.00	4	28.68	29.00	-4	15,765	-0.03%
2022/04/07	3	28.33	2	28.33	28.10	1	15,769	0.01%
2022/04/06	0	0.00	1	29.05	28.85	-1	15,649	-0.01%
2022/04/01	1	28.80	1	29.25	29.40	0	15,618	0.00%
2022/03/31	0	0.00	13	29.37	29.40	-13	15,547	-0.08%
2022/03/30	21	29.05	17	29.12	29.05	4	15,289	0.03%
2022/03/29	10	28.65	11	28.89	28.80	-1	15,060	-0.01%
2022/03/28	1	28.25	0	0.00	28.60	1	14,999	0.01%
2022/03/25	7	29.25	3	29.10	29.05	4	14,875	0.03%
2022/03/24	14	29.18	22	29.28	29.30	-8	14,876	-0.05%
2022/03/23	3	29.55	9	29.37	29.50	-6	14,855	-0.04%
2022/03/22	11	29.22	10	29.50	29.55	1	14,834	0.01%
2022/03/21	12	29.17	6	29.28	29.15	6	14,736	0.04%
2022/03/18	0	0.00	3	28.92	29.10	-3	14,688	-0.02%
2022/03/17	3	28.35	6	28.38	28.35	-3	14,536	-0.02%
2022/03/16	4	27.99	3.6	28.44	27.95	0.4	14,441	0.00%
2022/03/15	15	28.91	10	28.55	28.60	5	14,104	0.04%
2022/03/14	1	28.80	17	29.35	29.55	-16	13,942	-0.11%
2022/03/11	1	29.10	4	28.89	28.70	-3	13,783	-0.02%
2022/03/10	20	29.03	26.1	29.13	29.15	-6.1	13,591	-0.04%
2022/03/09	11.1	29.19	0	0.00	29.00	11.1	13,232	0.08%
2022/03/08	602	31.42	586	30.10	28.70	16	12,865	0.12%	大買/大賣/
2022/03/07	34.3	30.12	34	30.30	30.55	0.3	11,695	0.00%
2022/03/04	25	30.15	30	30.11	30.05	-5	10,890	-0.05%
2022/03/03	10.3	28.90	78	29.39	29.85	-67.7	10,167	-0.67%
2022/03/02	14	29.00	0	0.00	28.85	14	10,387	0.13%
2022/03/01	8	28.94	27	29.00	29.00	-19	10,406	-0.18%
2022/02/25	21	28.32	10	28.15	27.90	11	9,906	0.11%
2022/02/24	6	27.60	6	28.02	27.75	0	9,778	0.00%
2022/02/23	66	28.50	2	28.30	27.85	64	9,483	0.67%
2022/02/22	12	27.82	23	27.90	28.30	-11	8,918	-0.12%
2022/02/21	13	27.84	18	27.91	27.85	-5	8,469	-0.06%
2022/02/18	28	27.04	22	27.18	27.30	6	8,189	0.07%
2022/02/17	10	27.05	11	27.11	27.05	-1	8,224	-0.01%
2022/02/16	0	0.00	2	26.45	26.55	-2	8,170	-0.02%
2022/02/15	1	26.35	0	0.00	26.20	1	8,344	0.01%
2022/02/14	0	0.00	7	26.44	26.40	-7	8,444	-0.08%
2022/02/11	1	26.70	0	0.00	26.75	1	8,521	0.01%
2022/02/09	4	27.14	2	27.20	27.20	2	8,836	0.02%
2022/02/07	0	0.00	6	26.58	26.55	-6	8,858	-0.07%
2022/01/26	0	0.00	5	25.75	25.70	-5	9,026	-0.06%
2022/01/25	2	25.60	2	25.25	25.25	0	9,155	0.00%
2022/01/21	6	26.11	0	0.00	26.05	6	9,163	0.07%
2022/01/20	0	0.00	12	26.46	26.45	-12	9,032	-0.13%
2022/01/19	0	0.00	0	26.10	25.90	0	8,962	0.00%
2022/01/18	0	0.00	6	26.30	26.30	-6	8,972	-0.07%
2022/01/14	1	26.00	6	26.02	26.35	-5	9,173	-0.05%
2022/01/13	20	26.43	20	26.55	26.25	0	9,409	0.00%
2022/01/11	0	0.00	4	25.93	25.80	-4	9,573	-0.04%
2022/01/10	0	0.00	5	25.35	25.60	-5	9,860	-0.05%
2022/01/07	0	25.60	4	25.60	25.60	-4	10,449	-0.04%
2022/01/04	0	0.00	1	26.25	26.15	-1	10,800	-0.01%
2022/01/03	0	0.00	10	26.35	26.25	-10	10,869	-0.09%
2021/12/27	0	26.31	0	0.00	26.30	0	11,108	0.00%
2021/12/24	0	26.20	0	0.00	26.25	0	11,277	0.00%
2021/12/20	1	26.30	0	0.00	26.10	1	11,976	0.01%
2021/12/17	0	0.00	2	26.05	25.90	-2	12,013	-0.02%
2021/12/15	1	25.95	0	0.00	26.00	1	12,133	0.01%
2021/12/14	0	0.00	6	26.10	26.00	-6	12,313	-0.05%
2021/12/13	0	0.00	11	26.85	26.75	-11	12,441	-0.09%
2021/12/09	1	27.05	1	26.70	26.75	0	12,751	0.00%
2021/12/07	2	26.30	0.2	26.35	26.55	1.8	12,973	0.01%
2021/12/06	6	25.90	1	26.25	26.30	5	12,969	0.04%
2021/12/03	2	26.25	0	0.00	26.25	2	13,062	0.02%
2021/12/02	3	26.07	7	26.08	26.05	-4	13,108	-0.03%
2021/12/01	8	25.97	0	0.00	26.35	8	13,121	0.06%
2021/11/30	3	26.38	0	0.00	26.10	3	13,245	0.02%
2021/11/29	6	26.45	12	26.00	26.15	-6	13,254	-0.05%
2021/11/26	16	27.03	7	27.14	26.60	9	13,245	0.07%
2021/11/25	3	28.68	23	28.64	28.65	-20	12,778	-0.16%
2021/11/24	1	27.80	1	27.90	27.80	0	12,486	0.00%
2021/11/23	1	27.70	3	27.95	27.60	-2	12,343	-0.02%
2021/11/22	3	27.70	2	27.80	27.80	1	12,537	0.01%
2021/11/19	1	27.45	1	27.40	27.45	0	12,467	0.00%
2021/11/18	2	27.38	0	0.00	27.45	2	12,532	0.02%
2021/11/17	1	27.35	0	0.00	27.30	1	12,567	0.01%
2021/11/16	0	0.00	6	27.49	27.25	-6	12,848	-0.05%
2021/11/15	1	27.90	2	28.00	27.50	-1	13,098	-0.01%
2021/11/12	0	0.00	5	27.67	27.60	-5	13,317	-0.04%
2021/11/11	0	0.00	2	27.65	27.20	-2	13,389	-0.01%
2021/11/09	4	27.25	0	0.00	27.30	4	13,832	0.03%
2021/11/08	1	27.65	0	0.00	27.55	1	13,841	0.01%
2021/11/05	0	0.00	15	27.16	27.25	-15	13,863	-0.11%
2021/11/04	6	27.13	0	0.00	27.15	6	14,011	0.04%
2021/11/03	1	27.15	4	27.10	27.10	-3	14,733	-0.02%
2021/11/02	2	26.80	4	26.85	26.60	-2	15,231	-0.01%
2021/11/01	0	0.00	2	26.40	26.60	-2	15,460	-0.01%
2021/10/29	0	0.00	1	26.20	25.95	-1	15,872	-0.01%
2021/10/28	2	25.90	0	0.00	25.90	2	17,030	0.01%
2021/10/27	0	0.00	5	25.96	26.10	-5	17,493	-0.03%
2021/10/26	0	0.00	5	25.92	26.05	-5	17,992	-0.03%
2021/10/25	3	25.80	0	0.00	25.80	3	18,386	0.02%
2021/10/22	30	25.88	6	25.83	25.70	24	18,743	0.13%
2021/10/21	14	26.80	19	26.90	27.00	-5	18,986	-0.03%
2021/10/20	11	26.47	17	26.62	26.40	-6	19,021	-0.03%
2021/10/19	1	25.75	2	25.65	25.75	-1	18,855	-0.01%
2021/10/18	3	26.03	8	25.83	25.75	-5	19,076	-0.03%
2021/10/15	4	25.18	8	25.52	25.20	-4	19,274	-0.02%
2021/10/14	0	0.00	1	24.20	24.30	-1	19,460	-0.01%
2021/10/13	5	23.40	11	23.35	23.45	-6	21,346	-0.03%
2021/10/12	0	0.00	18	23.25	23.25	-18	21,767	-0.08%
2021/10/08	4	23.90	16	23.96	23.80	-12	22,040	-0.05%
2021/10/07	2	24.00	0	0.00	23.95	2	22,293	0.01%
2021/10/06	3	24.07	0	0.00	23.75	3	22,556	0.01%
2021/10/05	0	0.00	16	24.00	24.15	-16	22,758	-0.07%
2021/10/04	15	24.50	1	24.15	23.80	14	22,892	0.06%
2021/10/01	3	24.52	20	24.58	24.30	-17	23,168	-0.07%
2021/09/30	9	24.70	41	24.66	25.20	-32	23,360	-0.14%
2021/09/29	2	24.75	3	25.00	24.65	-1	23,511	0.00%
2021/09/28	2	25.45	8	25.58	25.55	-6	23,680	-0.03%
2021/09/27	25	26.07	5	25.90	26.30	20	24,028	0.08%
2021/09/24	45	25.78	0	0.00	25.65	45	25,074	0.18%
2021/09/23	21	25.79	1	25.80	25.55	20	27,043	0.07%
2021/09/22	6	25.59	8	25.58	25.60	-2	30,274	-0.01%
2021/09/17	9	26.64	2.2	26.60	26.65	6.8	32,330	0.02%
2021/09/16	2	27.33	14	27.15	27.10	-12	32,777	-0.04%
2021/09/15	0	0.00	34	26.88	26.80	-34	32,744	-0.10%
2021/09/14	3	26.75	3	26.95	26.80	0	32,793	0.00%
2021/09/13	2	26.85	4	26.99	26.85	-2	33,545	-0.01%
2021/09/10	42	26.39	13	26.34	26.50	29	33,738	0.09%
2021/09/09	1	25.30	1	25.55	25.60	0	34,126	0.00%
2021/09/08	1	25.75	0.8	25.60	25.40	0.2	34,616	0.00%
2021/09/07	7	26.37	2	26.25	26.20	5	34,957	0.01%
2021/09/06	10	26.85	13	26.35	26.20	-3	35,586	-0.01%
2021/09/03	13	26.62	17	26.84	26.70	-4	35,832	-0.01%
2021/09/02	2	26.65	13	26.57	26.15	-11	36,114	-0.03%
2021/09/01	13	27.10	2	27.05	26.90	11	36,312	0.03%
2021/08/31	2	26.78	5	26.93	26.85	-3	36,420	-0.01%
2021/08/30	0	0.00	2	26.50	26.65	-2	36,871	-0.01%
2021/08/27	0	0.00	2	26.13	26.15	-2	37,098	-0.01%
2021/08/26	4	25.99	7	25.85	25.75	-3	37,413	-0.01%
2021/08/25	3	25.52	3	25.52	25.65	0	37,728	0.00%
2021/08/24	7	25.09	2	25.35	25.35	5	38,332	0.01%
2021/08/23	0	0.00	3	24.73	24.90	-3	39,863	-0.01%
2021/08/20	1	23.55	6	23.75	23.85	-5	41,351	-0.01%
2021/08/19	5	24.26	1	24.20	24.05	4	42,339	0.01%
2021/08/18	3	24.85	5	24.60	25.35	-2	42,405	0.00%
2021/08/17	0	0.00	2	25.50	24.70	-2	42,665	0.00%
2021/08/16	33	25.88	46.1	25.56	25.40	-13.1	42,830	-0.03%
2021/08/13	10	26.96	9	26.74	26.70	1	42,961	0.00%
2021/08/12	2	27.25	2	27.13	27.45	0	43,555	0.00%
2021/08/11	14	26.93	12	26.84	26.70	2	45,170	0.00%
2021/08/10	23	27.44	5	27.20	27.30	18	45,568	0.04%
2021/08/09	17	27.16	14	27.50	27.85	3	46,208	0.01%
2021/08/06	33	29.22	21	28.82	28.60	12	46,370	0.03%
2021/08/05	36.1	29.06	2	29.03	29.05	34.1	47,168	0.07%
2021/08/04	19	29.01	35.1	29.05	29.35	-16.1	47,913	-0.03%
2021/08/03	32	28.42	55	28.82	29.35	-23	49,620	-0.05%
2021/08/02	21	27.81	13	27.50	27.80	8	52,253	0.02%
2021/07/30	3	28.75	26	28.57	28.50	-23	53,479	-0.04%
2021/07/29	16	28.04	16	28.22	28.30	0	56,730	0.00%
2021/07/28	3	27.37	34	27.88	27.65	-31	58,738	-0.05%
2021/07/27	56	28.53	45	28.26	28.00	11	60,156	0.02%
2021/07/26	8	28.59	12.3	28.46	28.00	-4.3	61,767	-0.01%
2021/07/23	9	27.98	7	27.98	28.35	2	65,081	0.00%
2021/07/22	13	27.59	15	27.46	27.35	-2	68,213	0.00%
2021/07/21	33	28.51	22	27.87	27.55	11	72,396	0.02%
2021/07/20	37	28.88	48	28.65	28.50	-11	73,340	-0.01%
2021/07/19	73	29.78	105	29.83	29.90	-32	73,331	-0.04%	大賣/
2021/07/16	24	27.95	22	28.17	28.30	2	73,681	0.00%
2021/07/15	14	27.11	5	27.73	27.95	9	73,748	0.01%
2021/07/14	5	26.41	45	26.28	26.55	-40	74,330	-0.05%
2021/07/13	19	27.60	16	27.33	27.05	3	75,645	0.00%
2021/07/12	52	27.98	2	27.73	27.50	50	76,841	0.07%
2021/07/09	7	27.20	8	27.32	27.15	-1	77,598	0.00%
2021/07/08	6	27.41	2	28.00	27.95	4	77,736	0.01%
2021/07/07	5	27.10	15	27.19	27.10	-10	77,722	-0.01%
2021/07/06	1	27.55	12	27.69	27.60	-11	77,871	-0.01%
2021/07/05	3	28.28	30	28.15	28.05	-27	77,753	-0.03%
2021/07/02	21	28.45	36	28.33	28.05	-15	77,717	-0.02%
2021/07/01	53	28.56	38	28.31	28.00	15	77,301	0.02%
2021/06/30	97.1	29.83	72	30.04	29.30	25.1	76,223	0.03%
2021/06/29	145	29.75	152	29.48	29.25	-7	74,188	-0.01%	大買/大賣/
2021/06/28	66	27.16	132.2	27.58	28.45	-66.2	70,937	-0.09%	大賣/
2021/06/25	11	26.23	10	26.20	25.90	1	68,893	0.00%
2021/06/24	3	25.75	0	0.00	25.70	3	68,455	0.00%
2021/06/23	0	0.00	47	25.52	25.55	-47	68,401	-0.07%
2021/06/22	77	25.75	52	25.28	25.35	25	68,261	0.04%
2021/06/21	4	24.31	40	24.33	24.90	-36	67,411	-0.05%
2021/06/18	12	25.00	8	24.83	24.75	4	67,109	0.01%
2021/06/17	15	25.26	12	25.34	25.35	3	66,642	0.00%
2021/06/16	30	26.40	26	26.38	25.90	4	66,294	0.01%
2021/06/15	63	26.55	49	26.73	26.90	14	65,885	0.02%
2021/06/11	11	26.24	17	26.23	26.30	-6	65,297	-0.01%
2021/06/10	6	25.77	6	25.60	26.05	0	65,024	0.00%
2021/06/09	17	26.03	26	26.11	25.60	-9	64,633	-0.01%
2021/06/08	10	26.25	4	26.50	26.30	6	64,368	0.01%
2021/06/07	38	26.73	17.1	26.57	26.30	20.9	64,196	0.03%
2021/06/04	14	26.68	10	26.56	26.20	4	63,593	0.01%
2021/06/03	23	26.67	2	26.70	26.65	21	63,466	0.03%
2021/06/02	29	26.72	35	26.61	26.70	-6	63,063	-0.01%
2021/06/01	7	26.29	3	26.58	26.50	4	62,428	0.01%
2021/05/31	77	26.67	48	26.57	26.45	29	61,897	0.05%
2021/05/28	34	25.31	58	25.12	25.25	-24	60,356	-0.04%
2021/05/27	69	24.43	55	24.74	23.95	14	58,911	0.02%
2021/05/26	10	23.60	6	23.76	23.85	4	57,804	0.01%
2021/05/25	2	23.90	1	23.45	24.00	1	57,484	0.00%
2021/05/24	8	23.65	1	23.50	23.40	7	57,093	0.01%
2021/05/21	17	23.62	143	23.06	23.75	-126	56,868	-0.22%	大賣/鉅額交易
2021/05/20	6	23.50	1	23.60	23.40	5	56,447	0.01%
2021/05/19	58	23.89	45	24.12	24.30	13	55,890	0.02%
2021/05/18	8	22.04	17	22.68	22.90	-9	54,341	-0.02%
2021/05/17	11	21.37	15	20.87	20.85	-4	53,722	-0.01%
2021/05/14	18	24.42	7	24.06	23.05	11	52,850	0.02%
2021/05/13	19	23.72	32	23.75	23.40	-13	51,822	-0.03%
2021/05/12	50	27.02	21.3	26.90	25.85	28.7	50,457	0.06%
2021/05/11	44	29.63	78	29.21	28.70	-34	49,380	-0.07%
2021/05/10	153	31.19	228.3	31.44	31.65	-75.3	47,192	-0.16%	大買/大賣/
2021/05/07	108	29.88	104.7	29.59	29.90	3.3	43,439	0.01%	大買/大賣/
2021/05/06	151	30.42	108	30.10	30.00	43	41,839	0.10%	大買/大賣/
2021/05/05	52	28.40	45.2	28.93	29.00	6.8	38,132	0.02%
2021/05/04	61	26.37	12	26.40	26.40	49	35,804	0.14%
2021/05/03	107.2	30.02	74	29.97	28.75	33.2	34,074	0.10%	大買/
2021/04/29	193.5	30.46	194	30.40	30.50	-0.5	32,124	0.00%	大買/大賣/
2021/04/28	126	29.55	110.5	29.81	30.00	15.5	28,595	0.05%	大買/大賣/
2021/04/27	116	26.70	73.7	27.12	27.30	42.3	25,493	0.17%	大買/
2021/04/26	9	24.28	44	24.54	24.85	-35	21,137	-0.17%
2021/04/23	23	22.69	21	22.71	22.60	2	19,814	0.01%
2021/04/22	320.1	24.41	297.5	24.41	23.00	22.6	19,375	0.12%	大買/大賣/
2021/04/21	16	22.18	24.4	22.34	22.35	-8.4	16,982	-0.05%
2021/04/20	46	22.68	6	22.73	22.65	40	16,581	0.24%
2021/04/19	51	22.98	24.4	23.09	23.45	26.6	15,927	0.17%
2021/04/16	25	21.55	17.3	21.61	22.00	7.7	14,329	0.05%
2021/04/15	21	20.85	27	20.70	20.95	-6	12,982	-0.05%
2021/04/14	32	19.89	26	20.12	19.90	6	12,095	0.05%
2021/04/13	11	20.11	4	20.21	19.90	7	12,148	0.06%
2021/04/12	22	20.13	13	20.03	20.15	9	11,946	0.08%
2021/04/09	2	19.48	1	19.65	19.40	1	11,685	0.01%
2021/04/08	6	19.50	2	19.53	19.55	4	12,051	0.03%
2021/04/07	1	19.20	1	19.25	19.25	0	12,772	0.00%
2021/04/06	1	19.00	0	0.00	19.00	1	13,260	0.01%
2021/04/01	1	18.90	0	0.00	18.95	1	14,205	0.01%
2021/03/31	1	18.90	1	18.85	19.00	0	14,812	0.00%
2021/03/30	3	18.98	5	18.99	19.05	-2	15,815	-0.01%
2021/03/29	4	19.11	0	0.00	19.25	4	16,271	0.02%
2021/03/25	5	18.80	0	0.00	18.80	5	18,029	0.03%
2021/03/24	1	18.45	0	0.00	18.45	1	18,518	0.01%
2021/03/23	3	18.40	0.2	18.35	18.50	2.8	18,800	0.01%
2021/03/19	0	0.00	3	18.35	18.10	-3	19,144	-0.02%
2021/03/18	5	18.60	8	18.61	18.55	-3	19,147	-0.02%
2021/03/15	0	18.75	0	0.00	18.70	0	19,859	0.00%
2021/03/12	10	18.75	0	0.00	18.80	10	20,183	0.05%
2021/03/11	0	0.00	3	18.80	18.75	-3	21,446	-0.01%
2021/03/10	5	18.70	6	18.55	18.65	-1	22,252	0.00%
2021/03/09	0	0.00	1	18.75	18.60	-1	22,365	0.00%
2021/03/08	1	18.40	2	18.45	18.25	-1	22,339	0.00%
2021/03/04	20	18.40	20	18.45	18.50	0	22,735	0.00%
2021/03/03	1	18.30	0	0.00	18.60	1	22,930	0.00%
2021/03/02	5	18.65	15	18.68	18.40	-10	22,956	-0.04%
2021/02/26	7	18.67	10	18.62	18.60	-3	23,015	-0.01%
2021/02/25	3	18.62	22	18.45	18.70	-19	22,997	-0.08%
2021/02/24	5	18.53	0	0.00	18.45	5	23,353	0.02%
2021/02/23	6	18.87	1	18.80	18.85	5	23,148	0.02%
2021/02/22	17	18.56	33	18.60	18.65	-16	22,986	-0.07%
2021/02/18	0	0.00	1	17.95	17.85	-1	22,676	0.00%
2021/02/17	2	17.55	1	17.50	17.60	1	22,538	0.00%
2021/02/02	9	16.60	0.6	16.80	16.80	8.4	22,322	0.04%
2021/01/28	1	16.75	0	0.00	16.85	1	22,131	0.00%
2021/01/27	10	17.05	0	0.00	17.05	10	22,061	0.05%
2021/01/26	20	17.45	12	17.37	17.10	8	22,147	0.04%
2021/01/25	13	17.17	0	0.00	17.40	13	22,184	0.06%
2021/01/22	0	0.00	1	17.05	17.05	-1	22,198	0.00%
2021/01/20	23	17.03	10	16.85	16.95	13	22,299	0.06%
2021/01/19	1	17.70	1	17.75	17.85	0	22,061	0.00%
2021/01/18	1	16.95	5	17.15	17.50	-4	22,087	-0.02%
2021/01/15	19	17.51	30.1	17.55	17.55	-11.1	22,075	-0.05%
2021/01/13	0	0.00	10	18.13	18.10	-10	22,170	-0.05%
2021/01/12	12	18.25	136	18.33	18.10	-124	22,041	-0.56%	大賣/鉅額交易
2021/01/08	18	18.71	26.8	18.70	18.70	-8.8	21,783	-0.04%
2021/01/07	5	18.80	19	18.94	18.95	-14	21,653	-0.06%
2021/01/06	57	18.53	61	19.01	18.55	-4	21,553	-0.02%
2021/01/05	0	0.00	15	19.28	19.40	-15	21,228	-0.07%
2021/01/04	25	19.18	25	19.15	19.25	0	21,309	0.00%
2020/12/31	14	19.35	3	19.42	19.30	11	21,125	0.05%
2020/12/30	29	19.95	17	19.99	19.90	12	20,758	0.06%
2020/12/29	12	19.86	166	19.46	19.55	-154	19,875	-0.77%	大賣/鉅額交易
2020/12/28	37	19.89	20	20.19	20.15	17	19,354	0.09%
2020/12/25	40	19.26	2	19.15	19.45	38	18,299	0.21%
2020/12/24	124	18.74	31	18.71	18.70	93	17,686	0.53%	大買/
2020/12/23	13	18.37	5	18.30	18.05	8	16,619	0.05%
2020/12/22	46	18.95	30	19.18	18.20	16	16,042	0.10%
2020/12/21	181	19.53	34	19.18	19.00	147	15,201	0.97%	大買/鉅額交易
2020/12/18	66	18.24	0	0.00	18.35	66	14,124	0.47%
2020/12/17	0	0.00	4	18.31	18.20	-4	13,589	-0.03%
2020/12/16	0	0.00	1	18.60	18.60	-1	13,325	-0.01%
2020/12/15	10	18.80	3	18.78	18.45	7	13,241	0.05%
2020/12/11	9	19.33	2	19.13	19.10	7	12,989	0.05%
2020/12/10	10	19.78	1	19.70	19.50	9	12,782	0.07%
2020/12/08	1	20.15	1.3	19.92	19.90	-0.3	12,470	0.00%
2020/12/07	4	20.91	7	20.82	20.60	-3	12,213	-0.02%
2020/12/04	10	20.19	17	19.82	20.80	-7	11,300	-0.06%
2020/12/03	7	19.39	3	19.27	19.10	4	10,792	0.04%
2020/12/02	5	19.25	3	19.25	19.00	2	11,542	0.02%
2020/12/01	1	19.50	5	19.55	19.20	-4	11,432	-0.03%
2020/11/30	0	0.00	4	19.40	19.40	-4	11,400	-0.04%
2020/11/27	0	0.00	63	19.04	19.20	-63	11,086	-0.57%
2020/11/26	0	0.00	8	18.73	18.55	-8	10,811	-0.07%
2020/11/25	0	0.00	2	18.33	18.35	-2	10,735	-0.02%
2020/11/24	5	18.32	1	18.25	17.95	4	10,533	0.04%
2020/11/23	7	18.59	4	18.70	18.40	3	10,431	0.03%
2020/11/20	0	0.00	5	17.95	18.00	-5	10,030	-0.05%
2020/11/19	5	18.05	0	0.00	18.05	5	10,372	0.05%
2020/11/18	1	17.95	0	0.00	18.00	1	10,712	0.01%
2020/11/17	0	0.00	1	17.90	17.95	-1	11,171	-0.01%
2020/11/16	51	17.85	9	17.80	17.90	42	11,575	0.36%
2020/11/12	1	17.70	0	17.75	17.75	1	11,874	0.01%
2020/11/11	0	0.00	5	18.00	17.95	-5	12,238	-0.04%
2020/11/10	0	0.00	1	17.90	17.80	-1	12,281	-0.01%
2020/11/06	0	0.00	1	17.90	17.90	-1	12,415	-0.01%
2020/11/05	0	0.00	3	17.85	17.85	-3	12,572	-0.02%
2020/11/04	0	0.00	4	17.98	18.00	-4	12,696	-0.03%
2020/11/03	3	18.15	3	18.05	18.00	0	13,111	0.00%
2020/11/02	0	0.00	1	17.95	18.00	-1	13,332	-0.01%
2020/10/30	7	17.85	7	17.75	17.75	0	13,922	0.00%
2020/10/29	0	0.00	4	17.55	17.70	-4	14,230	-0.03%
2020/10/28	5	17.84	3	17.83	17.70	2	14,174	0.01%
2020/10/27	1	17.50	0	0.00	17.55	1	14,066	0.01%
2020/10/26	0	0.00	12	17.60	17.60	-12	14,083	-0.09%
2020/10/22	0	0.00	2	17.00	17.05	-2	13,969	-0.01%
2020/10/19	0	0.00	10	17.10	17.05	-10	13,702	-0.07%
2020/10/16	0	0.00	12	17.17	17.05	-12	13,889	-0.09%
2020/10/14	4	17.55	6	17.48	17.35	-2	13,961	-0.01%
2020/10/12	10	17.80	11	17.72	17.75	-1	13,889	-0.01%
2020/10/08	2	17.20	0	0.00	17.20	2	13,785	0.01%
2020/10/07	0	0.00	23	17.30	17.20	-23	13,743	-0.17%
2020/10/06	0	0.00	20	16.85	16.95	-20	13,593	-0.15%
2020/09/28	0	0.00	5	16.00	16.05	-5	13,501	-0.04%
2020/09/25	0	0.00	11	15.75	15.65	-11	13,561	-0.08%
2020/09/24	1	16.00	20	16.25	15.75	-19	13,515	-0.14%
2020/09/18	2	16.75	0	0.00	16.75	2	13,449	0.01%
2020/09/17	5	16.85	0	0.00	16.75	5	13,473	0.04%
2020/09/11	2	16.80	11	16.73	16.55	-9	14,092	-0.06%
2020/09/10	5	17.04	0	0.00	16.90	5	14,529	0.03%
2020/09/09	27	16.90	6	16.91	17.05	21	14,531	0.14%
2020/09/08	34	17.92	32	17.90	17.40	2	14,211	0.01%
2020/09/07	29	17.94	2	18.20	17.65	27	13,960	0.19%
2020/09/04	0	0.00	2	16.85	16.80	-2	13,089	-0.02%
2020/09/02	0	0.00	1	16.70	16.80	-1	13,102	-0.01%
2020/09/01	3	16.60	1	16.65	16.70	2	13,592	0.01%
2020/08/31	0	0.00	8	16.76	16.85	-8	13,615	-0.06%
2020/08/27	0	0.00	0	16.60	16.55	0	13,980	0.00%
2020/08/25	1	16.80	7	16.79	16.75	-6	14,096	-0.04%
2020/08/24	0	0.00	4	16.70	16.60	-4	14,011	-0.03%
2020/08/21	10	16.80	69	16.97	16.95	-59	14,566	-0.41%
2020/08/20	10	16.35	19	16.49	16.30	-9	14,945	-0.06%
2020/08/19	4	16.70	8	16.54	16.50	-4	14,873	-0.03%
2020/08/18	5	16.55	25	16.51	16.60	-20	14,665	-0.14%
2020/08/17	6	16.45	67	16.46	16.50	-61	14,557	-0.42%
2020/08/14	1	16.00	0	0.00	15.95	1	14,156	0.01%
2020/08/13	20	15.85	42	15.94	15.90	-22	14,098	-0.16%
2020/08/12	22	15.70	0.1	15.70	15.70	21.9	14,016	0.16%
2020/08/11	10	15.75	0	0.00	15.65	10	13,927	0.07%
2020/08/10	4	15.95	0	0.00	15.95	4	13,816	0.03%
2020/08/07	2	16.00	27	15.99	15.95	-25	13,734	-0.18%
2020/08/06	19	15.57	6	15.55	15.70	13	13,296	0.10%
2020/08/05	6	15.63	27	15.55	15.50	-21	12,983	-0.16%
2020/08/04	0	0.00	19	14.63	14.90	-19	12,401	-0.15%
2020/08/03	8	14.31	10	14.45	14.30	-2	12,041	-0.02%
2020/07/31	10	14.25	10	14.25	14.30	0	12,029	0.00%
2020/07/29	0	0.00	2	13.95	13.90	-2	12,023	-0.02%
2020/07/27	1	14.00	0	0.00	13.95	1	12,088	0.01%
2020/07/24	0	0.00	2	14.40	14.25	-2	12,044	-0.02%
2020/07/23	0	0.00	10	14.40	14.40	-10	12,022	-0.08%
2020/07/22	20	14.50	0	0.00	14.50	20	11,998	0.17%
2020/07/20	0	0.00	2	14.30	14.45	-2	11,756	-0.02%
2020/07/16	0	0.00	40	14.50	14.40	-40	11,870	-0.34%
2020/07/15	2	14.50	3	14.60	14.50	-1	11,895	-0.01%
2020/07/09	0	0.00	3	14.70	14.35	-3	12,248	-0.02%
2020/07/07	0	0.00	2	14.50	14.40	-2	12,603	-0.02%
2020/07/06	2	14.40	0	0.00	14.50	2	12,694	0.02%
2020/07/03	0	0.00	3	14.50	14.30	-3	12,838	-0.02%
2020/07/02	0	0.00	1	14.45	14.50	-1	12,877	-0.01%
2020/06/30	0	0.00	2	14.30	14.55	-2	12,976	-0.02%
2020/06/29	1	14.15	0	0.00	14.10	1	12,924	0.01%
2020/06/24	0	0.00	5	14.15	14.30	-5	12,843	-0.04%
2020/06/22	4	14.59	3	14.67	14.70	1	12,602	0.01%
2020/06/19	0	0.00	5	14.90	14.90	-5	12,399	-0.04%
2020/06/18	5	14.95	0	0.00	14.75	5	12,131	0.04%
2020/06/17	7	14.74	14	14.79	14.90	-7	12,086	-0.06%
2020/06/16	0	0.00	5	14.35	14.35	-5	11,734	-0.04%
2020/06/12	0	0.00	10	13.65	13.85	-10	12,200	-0.08%
2020/06/11	3	14.00	15	14.00	14.00	-12	12,289	-0.10%
2020/06/10	0	0.00	2	14.30	14.40	-2	12,393	-0.02%
2020/06/09	1	14.60	6	14.60	14.60	-5	12,736	-0.04%
2020/06/08	5	14.74	20	14.94	14.65	-15	13,098	-0.11%
2020/06/04	1	14.20	0	0.00	14.25	1	12,852	0.01%
2020/06/03	1	14.30	2	14.33	14.20	-1	13,028	-0.01%
2020/06/02	3	13.82	1	13.75	13.70	2	12,640	0.02%
2020/06/01	10	13.93	0	0.00	14.05	10	12,485	0.08%
2020/05/29	8	14.07	3	14.00	13.90	5	12,448	0.04%
2020/05/28	47	14.78	29	14.85	14.40	18	12,259	0.15%
2020/05/27	51	13.50	18	14.27	14.40	33	11,470	0.29%
2020/05/26	0	0.00	58	13.07	13.10	-58	10,693	-0.54%
2020/05/22	20	12.65	0	0.00	12.50	20	10,372	0.19%
2020/05/18	0	0.00	1	12.50	12.45	-1	10,232	-0.01%
2020/05/14	2	12.67	1	12.65	12.55	1	10,216	0.01%
2020/05/13	2	12.73	2	12.85	12.85	0	10,152	0.00%
2020/05/12	6	12.91	0.7	12.80	12.85	5.4	10,167	0.05%
2020/05/11	8	12.86	16	13.02	13.05	-8	10,149	-0.08%
2020/05/08	13	12.71	30	12.65	12.65	-17	10,006	-0.17%
2020/05/07	0	0.00	10	12.76	12.75	-10	10,062	-0.10%
2020/05/06	1	12.80	87	12.84	12.80	-86	10,081	-0.85%
2020/05/05	131	12.90	0	0.00	12.90	131	10,052	1.30%	大買/鉅額交易
2020/05/04	4	12.85	0	0.00	12.75	4	9,964	0.04%
2020/04/30	0	0.00	3	13.13	13.15	-3	9,918	-0.03%
2020/04/29	0	0.00	2	12.85	12.95	-2	9,873	-0.02%
2020/04/28	2	12.73	2	12.70	12.70	0	9,900	0.00%
2020/04/27	5	12.86	0	0.00	12.85	5	10,095	0.05%
2020/04/23	2	12.93	0	0.00	12.75	2	10,008	0.02%
2020/04/21	2	12.75	30	12.95	12.80	-28	9,927	-0.28%
2020/04/17	12	12.95	0	0.00	12.95	12	9,685	0.12%
2020/04/16	2	12.95	6	13.00	12.95	-4	9,502	-0.04%
2020/04/15	32	13.10	60	13.10	13.15	-28	9,453	-0.30%
2020/04/14	17	13.06	2	13.23	13.10	15	9,345	0.16%
2020/04/13	51	12.84	5	12.74	13.10	46	9,262	0.50%
2020/04/10	1	12.05	0	0.00	12.15	1	8,888	0.01%
2020/04/09	1	12.00	0	0.00	11.90	1	8,959	0.01%
2020/04/08	0	11.80	4	11.73	11.85	-4	8,916	-0.04%
2020/04/07	3	11.30	1	11.35	11.30	2	8,790	0.02%
2020/04/06	1	10.90	0	0.00	11.15	1	8,822	0.01%
2020/04/01	0	0.00	2	11.10	11.05	-2	8,819	-0.02%
2020/03/31	1	11.15	0	0.00	11.00	1	8,894	0.01%
2020/03/26	4	11.45	6	11.60	11.40	-2	10,780	-0.02%
2020/03/25	0	0.00	1	11.80	11.65	-1	11,523	-0.01%
2020/03/24	3	11.45	0	0.00	11.20	3	11,613	0.03%
2020/03/23	0	0.00	3	11.35	11.20	-3	11,589	-0.03%
2020/03/20	7	11.61	2	11.70	11.65	5	11,685	0.04%
2020/03/19	0	0.00	1	11.15	10.95	-1	11,576	-0.01%
2020/03/18	1	11.70	0	0.00	11.60	1	11,468	0.01%
2020/03/16	1	11.00	0	0.00	10.90	1	11,334	0.01%
2020/03/13	7	11.00	6	11.15	11.20	1	11,155	0.01%
2020/03/12	6	12.34	0	0.00	12.10	6	10,893	0.06%
2020/03/11	31	13.29	24	13.35	13.10	7	10,479	0.07%
2020/03/10	4	13.48	0	0.00	13.50	4	10,415	0.04%
2020/03/09	2	13.75	0	0.00	13.60	2	10,287	0.02%
2020/03/06	1	14.15	1	14.20	14.20	0	10,065	0.00%
2020/03/05	11	14.20	1	14.20	14.20	10	10,033	0.10%
2020/03/03	0	0.00	10	14.30	14.30	-10	9,901	-0.10%
2020/03/02	11	14.02	4	13.95	14.05	7	9,851	0.07%
2020/02/27	0	0.00	2	14.05	13.95	-2	9,722	-0.02%
2020/02/25	0	0.00	5	13.95	14.00	-5	9,608	-0.05%
2020/02/24	1	13.95	1	14.05	14.05	0	9,587	0.00%
2020/02/21	4	14.18	2	14.20	14.20	2	9,530	0.02%
2020/02/20	3	14.20	0	0.00	14.15	3	9,551	0.03%
2020/02/17	2	14.03	4	14.05	14.05	-2	9,579	-0.02%
2020/02/14	12	14.29	1	14.25	14.20	11	9,522	0.12%
2020/02/12	4	14.29	2	14.25	14.25	2	9,595	0.02%
2020/02/11	1	14.15	0	0.00	14.15	1	9,599	0.01%
2020/02/10	4	14.10	0	0.00	14.05	4	9,690	0.04%
2020/02/07	6	14.40	0	0.00	14.35	6	9,657	0.06%
2020/02/05	2	14.50	0	0.00	14.55	2	9,920	0.02%
2020/02/04	5	14.50	0	0.00	14.55	5	9,915	0.05%
2020/02/03	2	14.30	0	0.00	14.50	2	9,958	0.02%
2020/01/31	1	14.60	40	14.85	14.80	-39	9,846	-0.40%
2020/01/30	1	14.40	0	0.00	14.55	1	9,785	0.01%
2020/01/16	2	15.03	1	15.05	15.10	1	9,585	0.01%
2020/01/15	10	15.05	0	0.00	15.05	10	9,632	0.10%
2020/01/14	10	15.10	0	0.00	15.15	10	9,706	0.10%
2020/01/09	0	0.00	17	15.00	15.00	-17	10,085	-0.17%
2020/01/08	12	14.88	20	14.90	14.95	-8	10,204	-0.08%
2020/01/06	2	15.23	1	15.25	15.15	1	10,272	0.01%
2020/01/03	13	15.37	1	15.25	15.30	12	10,267	0.12%
2020/01/02	17	15.50	5	15.55	15.50	12	10,146	0.12%
2019/12/31	2	15.43	9	15.49	15.40	-7	10,094	-0.07%
2019/12/30	3	15.57	0	0.00	15.50	3	10,044	0.03%
2019/12/27	0	0.00	15	15.72	15.75	-15	9,959	-0.15%
2019/12/26	14	15.66	7	15.95	15.65	7	9,852	0.07%
2019/12/25	6	15.97	12	16.02	15.80	-6	9,906	-0.06%
2019/12/24	28	16.13	79	16.09	16.20	-51	9,635	-0.53%
2019/12/23	11	15.85	8	15.94	16.05	3	8,913	0.03%
2019/12/20	19	15.64	21	15.57	15.95	-2	8,036	-0.02%
2019/12/19	0	0.00	13	15.20	15.30	-13	7,360	-0.18%
2019/12/17	0	0.00	60	15.10	15.10	-60	7,424	-0.81%
2019/12/16	10	15.20	12	15.15	15.15	-2	7,282	-0.03%
2019/12/13	23	15.06	0	0.00	15.05	23	7,180	0.32%
2019/12/12	6	15.03	9	15.03	14.90	-3	7,008	-0.04%
2019/12/10	0	0.00	3	14.80	14.70	-3	6,975	-0.04%
2019/12/09	10	14.70	3	14.75	14.80	7	7,191	0.10%
2019/12/06	2	14.65	11	14.60	14.65	-9	7,216	-0.12%
2019/12/05	11	14.45	11	14.55	14.55	0	7,395	0.00%
2019/11/29	2	14.18	0	0.00	14.20	2	7,651	0.03%
2019/11/28	13	14.30	0	0.00	14.30	13	7,817	0.17%
2019/11/27	0	0.00	2	14.20	14.30	-2	7,961	-0.03%
2019/11/20	1	14.05	0	0.00	14.05	1	8,095	0.01%
2019/11/19	0	13.95	0	0.00	14.00	0	8,180	0.00%
2019/11/18	0	0.00	1	13.95	14.10	-1	8,185	-0.01%
2019/11/14	4	13.91	0	0.00	13.85	4	8,270	0.05%
2019/11/12	2	13.98	1	13.95	13.95	1	8,459	0.01%
2019/11/11	0	14.00	10	14.10	14.05	-10	8,486	-0.12%
2019/11/08	0	0.00	2	14.23	14.25	-2	8,497	-0.02%
2019/11/07	0	0.00	10	14.25	14.20	-10	8,531	-0.12%
2019/11/06	1	14.35	1	14.40	14.35	0	8,491	0.00%
2019/11/05	10	14.50	0	0.00	14.50	10	8,483	0.12%
2019/11/04	2	14.53	2	14.60	14.60	0	8,580	0.00%
2019/10/30	0	0.00	20	15.00	15.00	-20	8,643	-0.23%
2019/10/25	2	15.05	0	0.00	15.05	2	10,337	0.02%
2019/10/24	13	14.99	0	0.00	15.05	13	11,049	0.12%
2019/10/23	0	0.00	14	15.10	15.05	-14	11,152	-0.13%
2019/10/22	3	15.23	1	15.15	15.25	2	11,235	0.02%
2019/10/21	0	0.00	1	15.30	15.30	-1	11,294	-0.01%
2019/10/17	15	15.08	1	15.10	15.00	14	11,281	0.12%
2019/10/16	0	0.00	1	14.95	14.85	-1	11,242	-0.01%
2019/10/15	1	14.75	0	0.00	14.85	1	11,155	0.01%
2019/10/14	42	14.65	46	14.71	14.85	-4	11,168	-0.04%
2019/10/03	1	14.55	0	0.00	14.55	1	11,457	0.01%
2019/10/01	0	0.00	4	14.89	14.80	-4	11,465	-0.03%
2019/09/27	2	14.60	0	0.00	14.50	2	11,316	0.02%
2019/09/26	0	0.00	1	14.85	14.75	-1	11,305	-0.01%
2019/09/25	12	14.60	0	0.00	14.60	12	11,208	0.11%
2019/09/24	0	0.00	39	15.00	14.80	-39	11,194	-0.35%
2019/09/23	10	14.90	1	15.00	14.95	9	11,114	0.08%
2019/09/20	1	14.95	4	14.89	15.00	-3	11,133	-0.03%
2019/09/19	2	14.65	2	14.65	14.60	0	10,893	0.00%
2019/09/18	0	0.00	1	14.90	14.75	-1	10,874	-0.01%
2019/09/17	0	14.80	5	14.83	14.85	-5	10,876	-0.05%
2019/09/16	10	14.80	0	0.00	14.70	10	11,002	0.09%
2019/09/12	2	14.90	6	14.96	15.00	-4	10,983	-0.04%
2019/09/11	26	14.80	26	14.84	14.80	0	10,913	0.00%
2019/09/10	0	0.00	18	14.66	14.55	-18	11,441	-0.16%
2019/09/09	51	14.29	3	14.43	14.45	48	11,672	0.41%
2019/09/06	0	0.00	6	14.24	14.25	-6	11,657	-0.05%
2019/09/05	0	0.00	19	14.22	14.10	-19	11,682	-0.16%
2019/09/04	5	14.00	0	0.00	14.10	5	11,783	0.04%
2019/09/03	5	14.15	2	14.05	14.15	3	11,870	0.03%
2019/09/02	1	14.10	17	14.08	14.10	-16	11,793	-0.14%
2019/08/30	2	13.75	0	0.00	13.80	2	11,736	0.02%
2019/08/26	1	13.60	0	0.00	13.60	1	12,221	0.01%
2019/08/23	0	0.00	1	13.85	13.85	-1	12,218	-0.01%
2019/08/20	1	13.60	0	0.00	13.50	1	12,207	0.01%
2019/08/16	1	13.40	0	0.00	13.45	1	12,238	0.01%
2019/08/15	1	13.40	0	0.00	13.30	1	12,211	0.01%
2019/08/14	14	13.83	0	0.00	13.65	14	12,093	0.12%
2019/08/13	2	13.75	10	13.75	13.75	-8	12,249	-0.07%
2019/08/08	1	14.00	0	0.00	14.00	1	12,250	0.01%
2019/08/07	2	13.90	0	0.00	13.90	2	12,255	0.02%
2019/08/06	15	13.89	2	13.90	13.90	13	12,355	0.11%
2019/08/02	6	14.52	3	14.47	14.45	3	12,419	0.02%
2019/08/01	2	14.90	0	0.00	14.75	2	12,656	0.02%
2019/07/31	31	15.05	0	0.00	15.05	31	12,802	0.24%
2019/07/30	49	15.19	29	15.29	15.05	20	12,700	0.16%
2019/07/29	19	14.70	30	14.79	14.90	-11	11,910	-0.09%
2019/07/26	41	14.37	20	14.48	14.75	21	11,376	0.18%
2019/07/25	5	13.78	0	0.00	13.85	5	10,770	0.05%
2019/07/24	4	13.90	0	0.00	13.85	4	10,721	0.04%
2019/07/23	4	14.00	7	14.10	14.05	-3	10,785	-0.03%
2019/07/22	7	14.14	0	0.00	14.10	7	10,721	0.07%
2019/07/19	0	0.00	1	14.30	14.30	-1	10,574	-0.01%
2019/07/18	0	0.00	1	14.35	14.30	-1	10,527	-0.01%
2019/07/17	1	14.45	0	0.00	14.35	1	10,552	0.01%
2019/07/16	3	14.48	2	14.45	14.45	1	10,813	0.01%
2019/07/15	4	14.45	0	0.00	14.45	4	10,806	0.04%
2019/07/12	4	14.34	0	0.00	14.45	4	10,935	0.04%
2019/07/11	6	14.64	0	0.00	14.60	6	10,777	0.06%
2019/07/05	0	0.00	1	14.90	14.85	-1	11,228	-0.01%
2019/07/03	0	0.00	30	14.85	14.80	-30	11,438	-0.26%
2019/06/28	1	14.75	1	14.70	14.70	0	11,789	0.00%
2019/06/26	1	14.65	0	0.00	14.70	1	11,877	0.01%
2019/06/25	0	0.00	0.3	14.75	14.70	-0.3	11,953	0.00%
2019/06/24	1	14.80	0	0.00	14.80	1	12,187	0.01%
2019/06/21	1	14.95	2	14.95	14.80	-1	12,408	-0.01%
2019/06/20	0	0.00	5	15.15	15.05	-5	12,382	-0.04%
2019/06/19	35	15.14	12	15.10	15.10	23	12,496	0.18%
2019/06/18	16	14.92	10	14.90	14.85	6	12,437	0.05%
2019/06/17	3	16.00	0	0.00	16.00	3	11,849	0.03%
2019/06/14	18	15.94	0	0.00	15.90	18	11,522	0.16%
2019/06/11	4	15.99	10	15.95	15.95	-6	12,319	-0.05%
2019/06/06	2	16.10	0	0.00	16.15	2	12,542	0.02%
2019/06/05	0	0.00	13	16.20	16.20	-13	12,854	-0.10%
2019/06/03	5	16.10	6	16.10	16.15	-1	13,938	-0.01%
2019/05/30	4	15.45	0	0.00	15.45	4	14,192	0.03%
2019/05/29	1	15.40	0	0.00	15.30	1	14,706	0.01%
2019/05/28	15	15.59	0	0.00	15.50	15	15,440	0.10%
2019/05/27	1	15.60	0	0.00	15.50	1	16,086	0.01%
2019/05/24	2	15.65	2	15.60	15.60	0	16,655	0.00%
2019/05/23	2	15.65	4	15.65	15.65	-2	17,005	-0.01%
2019/05/22	1	15.80	0	0.00	15.75	1	17,687	0.01%
2019/05/20	9	15.72	1	15.80	15.70	8	17,733	0.05%
2019/05/17	0	0.00	1	15.10	15.10	-1	17,622	-0.01%
2019/05/15	1	15.20	0	0.00	15.30	1	17,903	0.01%
2019/05/14	3	14.97	0	0.00	15.20	3	18,357	0.02%
2019/05/13	8	15.29	0	0.00	15.10	8	18,284	0.04%
2019/05/10	2	15.75	0	0.00	15.60	2	18,280	0.01%
2019/05/09	8	16.21	0	0.00	16.00	8	18,129	0.04%
2019/05/08	8	16.74	0	0.00	16.55	8	17,802	0.04%
2019/05/07	3	17.05	0	0.00	17.05	3	17,657	0.02%
2019/05/03	1	17.30	13	17.30	17.35	-12	17,540	-0.07%
2019/05/02	6	17.20	2	17.25	17.20	4	17,491	0.02%
2019/04/29	3	17.52	0	0.00	17.35	3	17,374	0.02%
2019/04/25	0	0.00	10	17.75	17.75	-10	17,233	-0.06%
2019/04/24	11	17.95	0	0.00	17.90	11	17,288	0.06%
2019/04/23	11	18.00	0	0.00	18.00	11	17,272	0.06%
2019/04/22	0	0.00	32	18.14	18.10	-32	17,206	-0.19%
2019/04/19	1	17.75	0	0.00	17.80	1	16,955	0.01%
2019/04/18	11	17.90	1	17.70	17.65	10	17,173	0.06%
2019/04/17	45	17.80	36	17.99	17.95	9	17,220	0.05%
2019/04/16	0	0.00	10	17.75	17.85	-10	17,062	-0.06%
2019/04/15	7	17.94	10	17.95	17.90	-3	17,050	-0.02%
2019/04/12	32	17.99	40	17.99	17.95	-8	17,111	-0.05%
2019/04/11	10	17.75	10	17.77	17.65	0	16,805	0.00%
2019/04/10	0	0.00	1	17.70	17.75	-1	16,700	-0.01%
2019/04/09	2	17.75	0	0.00	17.75	2	16,666	0.01%
2019/04/08	26	17.65	0	0.00	17.65	26	16,543	0.16%
2019/04/03	3	17.70	0	0.00	17.65	3	16,385	0.02%
2019/04/02	51	17.82	18	17.75	17.75	33	16,298	0.20%
2019/04/01	2	17.75	0	0.00	17.70	2	16,282	0.01%
2019/03/28	11	17.69	10	17.60	17.60	1	16,321	0.01%
2019/03/27	10	17.60	10	17.70	17.75	0	16,269	0.00%
2019/03/26	10	17.81	3	17.85	17.75	7	16,036	0.04%
2019/03/25	1	17.90	0	0.00	17.95	1	15,851	0.01%
2019/03/22	12	18.19	0	0.00	18.10	12	15,742	0.08%
2019/03/21	10.1	18.10	10	18.15	18.10	0.1	15,655	0.00%
2019/03/20	13	18.13	0	0.00	18.10	13	15,747	0.08%
2019/03/19	7	18.15	0	18.15	18.15	7	15,660	0.04%
2019/03/18	24	18.31	0	0.00	18.25	24	15,642	0.15%
2019/03/15	16	18.30	323	18.34	18.30	-307	15,620	-1.97%	大賣/鉅額交易
2019/03/14	0	0.00	5	17.95	18.00	-5	14,800	-0.03%
2019/03/13	3	18.02	0	0.00	17.95	3	14,909	0.02%
2019/03/12	21	18.14	11	18.10	18.05	10	14,898	0.07%
2019/03/11	6	18.12	0	0.00	18.10	6	14,880	0.04%
2019/03/08	45	18.17	0	0.00	18.25	45	14,944	0.30%
2019/03/07	13	17.79	3.3	18.15	18.15	9.7	15,235	0.06%
2019/03/06	129	18.10	0	0.00	18.00	129	14,885	0.87%	大買/鉅額交易
2019/03/05	0	18.10	127	18.10	18.10	-127	14,679	-0.87%	大賣/鉅額交易
2019/03/04	5	18.20	0	0.00	18.20	5	14,464	0.03%
2019/02/27	38	18.13	0	0.00	18.15	38	13,946	0.27%
2019/02/26	382	18.47	102	18.51	18.50	280	13,195	2.12%	大買/大賣/鉅額交易
2019/02/25	14	18.05	10	18.20	18.00	4	12,559	0.03%
2019/02/22	5	18.17	25	18.40	18.40	-20	11,999	-0.17%
2019/02/21	58	17.81	97	18.18	18.45	-39	11,648	-0.33%
2019/02/19	4	17.64	1	17.60	17.60	3	11,034	0.03%
2019/02/18	3	17.57	1	17.55	17.65	2	11,065	0.02%
2019/02/15	2	17.58	0	0.00	17.45	2	11,038	0.02%
2019/02/14	19	17.92	0	0.00	17.90	19	10,919	0.17%
2019/02/12	2	17.45	2	17.45	17.55	0	10,399	0.00%
2019/01/30	0	0.00	5	17.50	17.50	-5	10,637	-0.05%
2019/01/29	5	17.35	0	0.00	17.35	5	10,984	0.05%
2019/01/28	3	17.52	3	17.53	17.45	0	11,512	0.00%
2019/01/25	11	17.41	33	17.39	17.50	-22	11,858	-0.19%
2019/01/22	1	17.25	0	0.00	17.15	1	12,236	0.01%
2019/01/17	2	17.35	0	0.00	17.10	2	12,666	0.02%
2019/01/16	0	0.00	1	17.25	17.30	-1	12,803	-0.01%
2019/01/11	3	17.05	0	0.00	17.15	3	13,230	0.02%
2019/01/10	1	17.25	3	17.35	17.15	-2	13,434	-0.01%
2019/01/09	1	17.00	35	17.00	17.10	-34	13,346	-0.25%
2019/01/07	5	16.65	3	16.62	16.70	2	13,597	0.01%
2019/01/04	1	16.10	12	16.10	16.10	-11	14,041	-0.08%
2019/01/03	0	0.00	11	16.65	16.60	-11	14,134	-0.08%
2019/01/02	2	16.70	2	16.80	16.70	0	14,341	0.00%
2018/12/28	1	16.70	0	0.00	16.75	1	14,554	0.01%
2018/12/27	12	16.85	4	16.75	16.70	8	14,999	0.05%
2018/12/26	3	16.82	6	16.63	16.60	-3	15,000	-0.02%
2018/12/25	3	16.82	0	0.00	16.80	3	15,007	0.02%
2018/12/24	0	0.00	1	17.10	17.10	-1	15,105	-0.01%
2018/12/22	0	0.00	4	16.90	16.85	-4	15,176	-0.03%
2018/12/21	9	16.57	7	16.59	16.55	2	15,277	0.01%
2018/12/20	23	16.72	1	16.70	16.70	22	15,160	0.15%
2018/12/19	1	16.95	0	0.00	16.90	1	15,177	0.01%
2018/12/18	5	16.82	3	16.95	17.00	2	15,244	0.01%
2018/12/17	4	16.99	0	0.00	16.95	4	15,510	0.03%
2018/12/14	3	16.95	0	0.00	17.10	3	15,472	0.02%
2018/12/13	4	17.28	6	17.15	17.15	-2	15,452	-0.01%
2018/12/12	6	17.35	0	0.00	17.45	6	15,279	0.04%
2018/12/11	8	17.03	0	0.00	16.90	8	15,251	0.05%
2018/12/10	2	17.05	0	0.00	17.10	2	15,274	0.01%
2018/12/07	0	0.00	3	17.63	17.75	-3	15,225	-0.02%
2018/12/06	5	17.90	4	17.45	17.40	1	15,221	0.01%
2018/12/05	4	18.26	6	18.26	18.30	-2	15,111	-0.01%
2018/12/04	7	18.94	10	18.95	18.75	-3	15,489	-0.02%
2018/12/03	96	19.26	80	19.07	19.10	16	15,544	0.10%
2018/11/30	41	18.41	42	18.58	18.45	-1	15,356	-0.01%
2018/11/29	0	0.00	21	17.59	17.65	-21	14,493	-0.14%
2018/11/26	5	17.00	0	0.00	16.95	5	14,396	0.03%
2018/11/21	1	17.00	4	16.90	17.25	-3	15,037	-0.02%
2018/11/20	3	17.17	1	17.35	17.15	2	15,780	0.01%
2018/11/19	4	17.55	0	0.00	17.50	4	15,898	0.03%
2018/11/16	1	17.30	2	17.25	17.30	-1	16,046	-0.01%
2018/11/15	3	17.08	2	17.08	17.00	1	15,999	0.01%
2018/11/14	8	17.26	13	17.22	17.10	-5	16,062	-0.03%
2018/11/13	0	0.00	4	16.48	17.20	-4	16,158	-0.02%
2018/11/12	0	0.00	2	17.05	17.00	-2	16,555	-0.01%
2018/11/09	10	17.00	0	0.00	17.00	10	17,189	0.06%
2018/11/07	0	0.00	1	17.10	17.20	-1	17,360	-0.01%
2018/11/06	1	16.95	1	16.85	16.65	0	17,662	0.00%
2018/11/05	7	17.22	16	16.85	17.35	-9	17,653	-0.05%
2018/11/02	6	16.33	5	16.17	16.25	1	17,438	0.01%
2018/11/01	3	15.55	2	15.50	15.45	1	17,374	0.01%
2018/10/31	2	15.03	13	14.86	15.35	-11	17,523	-0.06%
2018/10/30	0	0.00	2	14.60	14.65	-2	17,581	-0.01%
2018/10/29	3	14.53	0	0.00	14.55	3	18,030	0.02%
2018/10/26	0	0.00	1	14.65	14.65	-1	18,133	-0.01%
2018/10/25	6	14.60	0	0.00	14.40	6	18,171	0.03%
2018/10/24	4	15.63	4	15.55	15.50	0	18,444	0.00%
2018/10/23	8	15.88	2	15.95	15.75	6	18,598	0.03%
2018/10/22	2	16.28	2	16.15	16.35	0	18,551	0.00%
2018/10/19	2	15.58	0	0.00	16.05	2	18,805	0.01%
2018/10/18	2	15.95	1	16.00	16.00	1	19,311	0.01%
2018/10/17	6	16.68	4	16.73	16.30	2	19,477	0.01%
2018/10/16	0	0.00	5	16.10	16.35	-5	19,606	-0.03%
2018/10/15	2	16.13	3	16.40	16.10	-1	19,659	-0.01%
2018/10/12	7	16.26	2	16.53	16.60	5	19,483	0.03%
2018/10/11	35	16.86	5	17.03	16.85	30	19,088	0.16%
2018/10/08	3	18.97	0	0.00	18.95	3	18,896	0.02%
2018/10/05	35	19.36	1	20.35	19.20	34	19,069	0.18%
2018/10/01	1	20.70	1	20.90	20.70	0	19,197	0.00%
2018/09/28	0	0.00	2	20.45	20.55	-2	19,226	-0.01%
2018/09/26	0	0.00	0.2	20.40	20.50	-0.2	19,232	0.00%
2018/09/25	0	0.00	1	20.25	20.20	-1	19,559	-0.01%
2018/09/21	0	0.00	14	20.17	20.45	-14	19,988	-0.07%
2018/09/19	6	19.80	0	0.00	19.80	6	20,019	0.03%
2018/09/18	11	19.59	1	19.40	19.45	10	20,144	0.05%
2018/09/17	1	19.65	11	19.57	19.55	-10	20,495	-0.05%
2018/09/14	5	19.65	9	19.73	19.90	-4	20,656	-0.02%
2018/09/13	2	19.35	2	19.30	19.25	0	20,735	0.00%
2018/09/11	4	19.20	3	19.17	19.10	1	21,105	0.00%
2018/09/10	18	18.89	1	19.35	18.85	17	21,358	0.08%
2018/09/07	5	20.10	0	0.00	19.90	5	21,056	0.02%
2018/09/06	14	20.92	9	21.25	20.50	5	21,025	0.02%
2018/09/04	1	21.85	1	21.85	21.75	0	20,963	0.00%
2018/09/03	19	21.97	4	21.95	21.55	15	20,915	0.07%
2018/08/31	2	21.50	0	0.00	21.70	2	20,915	0.01%
2018/08/30	2	21.53	10	21.45	21.45	-8	21,207	-0.04%
2018/08/29	13	21.71	3	21.60	21.70	10	21,430	0.05%
2018/08/28	23	21.82	5	21.75	21.65	18	21,737	0.08%
2018/08/27	6	21.08	100	21.52	21.55	-94	21,471	-0.44%
2018/08/23	1	20.70	4	20.51	20.45	-3	21,162	-0.01%
2018/08/22	1	20.10	1	20.00	20.00	0	21,512	0.00%
2018/08/21	17	19.99	5	20.00	20.10	12	21,993	0.05%
2018/08/20	1	19.90	2	20.10	20.25	-1	22,248	0.00%
2018/08/17	14	19.94	5	20.12	19.90	9	22,381	0.04%
2018/08/16	18	20.47	3	20.90	20.25	15	22,350	0.07%
2018/08/15	12	21.20	7	21.17	21.15	5	22,164	0.02%
2018/08/14	5	21.49	8	21.63	21.70	-3	22,844	-0.01%
2018/08/13	61	21.32	1	21.55	21.30	60	23,561	0.25%
2018/08/10	0	0.00	6	22.30	21.85	-6	23,452	-0.03%
2018/08/09	0	0.00	9	21.81	22.25	-9	23,315	-0.04%
2018/08/08	6	21.78	2	22.05	21.75	4	23,323	0.02%
2018/08/07	2	21.63	19	21.77	22.00	-17	23,907	-0.07%
2018/08/06	4	21.20	10	21.30	21.45	-6	24,572	-0.02%
2018/08/03	41	21.72	19	21.72	21.60	22	25,377	0.09%
2018/08/02	11	21.05	1	20.90	20.90	10	25,275	0.04%
2018/08/01	24	21.56	36	21.39	21.70	-12	25,734	-0.05%
2018/07/31	33	20.73	7	20.85	20.80	26	25,709	0.10%
2018/07/30	34	21.57	10	22.00	21.20	24	25,805	0.09%
2018/07/26	10.8	22.24	18	22.44	22.20	-7.3	25,774	-0.03%
2018/07/25	5	22.22	28	22.02	22.35	-23	25,643	-0.09%
2018/07/24	0	0.00	21	20.94	20.90	-21	25,159	-0.08%
2018/07/23	14	19.85	25	20.23	20.20	-11	24,845	-0.04%
2018/07/20	2	19.85	0	0.00	19.55	2	24,738	0.01%
2018/07/19	1	20.15	5	20.25	20.25	-4	24,783	-0.02%
2018/07/18	12	20.54	5	20.70	20.45	7	25,091	0.03%
2018/07/17	5	20.65	2	20.65	20.55	3	25,295	0.01%
2018/07/16	7	21.17	10	21.10	20.90	-3	25,620	-0.01%
2018/07/13	13	21.08	13	21.63	21.60	0	25,809	0.00%
2018/07/12	3	20.30	5	20.77	20.90	-2	25,768	-0.01%
2018/07/11	14	20.48	4	20.41	20.35	10	26,319	0.04%
2018/07/10	1	20.65	1	20.45	20.40	0	26,422	0.00%
2018/07/09	2	20.40	5	20.63	20.70	-3	26,574	-0.01%
2018/07/06	1	19.45	0	0.00	19.25	1	26,356	0.00%
2018/07/05	7	20.00	0	0.00	19.70	7	26,857	0.03%
2018/07/03	23	21.21	17	20.69	20.50	6	28,767	0.02%
2018/07/02	33	21.32	17	21.53	21.25	16	28,460	0.06%
2018/06/29	6	20.29	10	20.20	20.70	-4	27,986	-0.01%
2018/06/28	3	20.10	0	0.00	20.00	3	27,706	0.01%
2018/06/27	15	20.30	4	20.40	20.40	11	27,717	0.04%
2018/06/26	29	19.71	0	0.00	19.90	29	27,721	0.10%
2018/06/25	4	20.43	6	20.40	20.15	-2	27,497	-0.01%
2018/06/22	5	21.02	0	0.00	21.00	5	27,315	0.02%
2018/06/21	1	21.85	10	21.80	21.80	-9	27,187	-0.03%
2018/06/20	10	21.31	0	0.00	21.15	10	27,034	0.04%
2018/06/19	11	21.80	0	0.00	21.65	11	26,703	0.04%
2018/06/15	7	22.71	10	22.80	22.75	-3	26,316	-0.01%
2018/06/14	14	24.20	3	24.17	24.15	11	26,040	0.04%
2018/06/13	1	23.95	0	0.00	23.75	1	25,923	0.00%
2018/06/12	2	23.95	1	23.95	23.85	1	25,920	0.00%
2018/06/11	3	24.28	0	0.00	24.30	3	25,718	0.01%
2018/06/08	11	24.34	0	0.00	24.20	11	25,619	0.04%
2018/06/07	5	25.16	8	25.04	24.75	-3	25,562	-0.01%
2018/06/06	0	0.00	3	24.72	24.75	-3	25,214	-0.01%
2018/06/05	47	24.04	5	24.25	23.95	42	24,931	0.17%
2018/06/04	5	24.83	1	24.70	24.70	4	24,562	0.02%
2018/06/01	6	24.71	3	24.70	24.65	3	24,421	0.01%
2018/05/30	34	25.07	2	25.28	24.85	32	23,962	0.13%
2018/05/29	13	26.12	15	26.43	25.90	-2	23,651	-0.01%
2018/05/28	4	25.69	2	25.65	25.65	2	23,885	0.01%
2018/05/25	4	25.91	30	26.10	25.80	-26	23,703	-0.11%
2018/05/24	2	26.20	7	26.00	25.95	-5	23,580	-0.02%
2018/05/23	4	24.90	6	24.98	25.00	-2	23,340	-0.01%
2018/05/22	34	26.18	21	26.00	25.50	13	22,920	0.06%
2018/05/21	7	25.41	11	25.52	25.90	-4	22,115	-0.02%
2018/05/18	3	24.17	5	24.05	24.35	-2	21,293	-0.01%
2018/05/17	35	23.72	4	23.64	23.50	31	20,984	0.15%
2018/05/16	18	23.74	24	23.75	23.70	-6	20,756	-0.03%
2018/05/15	41	23.73	59	23.57	23.30	-18	20,484	-0.09%
2018/05/14	42	24.82	50	24.35	25.05	-8	19,847	-0.04%
2018/05/11	20	22.86	57	22.75	22.85	-37	18,828	-0.20%
2018/05/10	1	21.70	11	21.53	21.75	-10	17,794	-0.06%
2018/05/09	10	21.30	25	20.97	21.50	-15	17,406	-0.09%
2018/05/08	11	20.92	10.4	20.55	20.50	0.6	16,779	0.00%
2018/05/07	40	20.86	51	21.00	21.10	-11	16,639	-0.07%
2018/05/04	1	20.15	12	20.20	20.45	-11	16,023	-0.07%
2018/05/02	3	19.80	4	19.86	19.85	-1	15,828	-0.01%
2018/04/30	3	20.15	10	20.11	20.25	-7	15,588	-0.04%
2018/04/27	0	0.00	1	19.45	19.70	-1	15,357	-0.01%
2018/04/26	7	19.79	7	20.04	19.50	0	15,460	0.00%
2018/04/25	0	0.00	1	20.15	20.20	-1	15,319	-0.01%
2018/04/24	14	20.44	7	19.98	19.80	7	15,135	0.05%
2018/04/23	32	20.55	11	20.63	20.90	21	14,959	0.14%
2018/04/20	32	20.40	9	20.57	20.20	23	14,721	0.16%
2018/04/19	12	20.34	22	20.45	20.40	-10	14,314	-0.07%
2018/04/18	17	20.30	11	19.88	20.05	6	13,992	0.04%
2018/04/17	71	20.41	56	20.51	20.15	15	13,969	0.11%
2018/04/16	1	20.00	7	20.01	20.15	-6	13,552	-0.04%
2018/04/13	9	20.33	113	20.40	20.20	-104	13,493	-0.77%	大賣/鉅額交易
2018/04/12	13	19.60	14	19.80	19.80	-1	13,118	-0.01%
2018/04/11	37	19.99	15	19.96	19.90	22	13,123	0.17%
2018/04/10	21	19.51	24	19.58	19.45	-3	12,598	-0.02%
2018/04/09	3	18.77	18	18.70	18.90	-15	11,621	-0.13%
2018/03/31	0	0.00	5	17.60	17.50	-5	11,157	-0.04%
2018/03/29	5	17.90	0	0.00	17.80	5	11,345	0.04%
2018/03/28	1	17.85	1	17.80	17.75	0	11,200	0.00%
2018/03/26	0	0.00	1	17.50	17.50	-1	11,212	-0.01%
2018/03/23	1	17.25	3	17.23	17.30	-2	11,464	-0.02%
2018/03/21	0	0.00	10	17.95	17.65	-10	11,801	-0.08%
2018/03/05	0	0.00	5	17.55	17.30	-5	14,713	-0.03%
2018/03/02	10	17.60	2	17.45	17.50	8	14,695	0.05%
2018/03/01	3	17.78	13	18.03	17.90	-10	14,500	-0.07%
2018/02/27	4	16.86	6	16.94	16.95	-2	13,681	-0.01%
2018/02/23	0	0.00	2	16.75	16.90	-2	13,307	-0.02%
2018/02/22	2	16.20	0	0.00	16.60	2	13,166	0.02%
2018/02/12	0.2	15.60	0	0.00	15.65	0.2	13,218	0.00%
2018/02/09	2	15.00	1	14.90	15.40	1	13,191	0.01%
2018/02/08	0	0.00	2	15.50	15.15	-2	13,192	-0.02%
2018/02/07	3	15.48	3	15.50	15.25	0	13,209	0.00%
2018/02/06	8	15.58	89	15.17	15.05	-81	13,177	-0.61%
2018/02/05	1	16.45	0	0.00	16.40	1	13,014	0.01%
2018/02/01	0	0.00	1	16.85	16.90	-1	13,574	-0.01%
2018/01/30	25	16.89	23	16.90	16.70	2	13,990	0.01%
2018/01/29	6	16.57	20	16.70	16.60	-14	14,094	-0.10%
2018/01/26	6	16.70	0	0.00	16.75	6	14,686	0.04%
2018/01/25	1	17.05	5	17.15	17.00	-4	15,260	-0.03%
2018/01/24	24	16.93	5	16.90	16.95	19	15,221	0.12%
2018/01/23	13	17.00	22	17.01	16.95	-9	15,328	-0.06%
2018/01/22	23	16.94	0	0.00	17.20	23	15,315	0.15%
2018/01/18	0	0.00	5	17.15	17.10	-5	15,240	-0.03%
2018/01/17	10	17.30	0	0.00	17.10	10	15,283	0.07%
2018/01/16	10	17.50	0	0.00	17.50	10	15,285	0.07%
2018/01/15	12	17.78	0	0.00	17.65	12	15,305	0.08%
2018/01/11	47	18.25	40	18.23	17.70	7	15,504	0.05%
2018/01/10	0	0.00	6	17.98	18.00	-6	15,352	-0.04%
2018/01/09	0	0.00	6	17.75	17.70	-6	15,329	-0.04%
2018/01/08	2	17.75	2	17.75	17.70	0	15,456	0.00%
2018/01/05	2	17.88	5	17.64	17.80	-3	15,644	-0.02%
2018/01/04	1	17.55	12	17.63	17.50	-11	15,568	-0.07%
2018/01/03	21	18.03	42	17.95	17.75	-21	15,782	-0.13%
2018/01/02	8	17.85	9	17.91	18.00	-1	15,560	-0.01%