華新 (1605)-華南永昌-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
36.65
漲跌
▼0.30
漲幅
-0.81%
成交量
16,784張
產業
上市電器電纜類股
1686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－華南永昌-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

華南永昌-基隆券商分點個股進出
華南永昌-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
2024/05/03	9	36.98	14	36.95	36.65	-5	23,019	-0.02%
2024/05/02	23	37.03	0	0.00	36.95	23	22,835	0.10%
2024/04/30	11	36.88	5	36.99	36.90	6	22,775	0.03%
2024/04/29	5	37.40	3	37.32	37.35	2	22,515	0.01%
2024/04/26	10	36.99	15	36.91	36.80	-5	22,412	-0.02%
2024/04/25	16	37.01	21	36.95	36.95	-5	22,241	-0.02%
2024/04/24	16	37.59	7	37.71	37.50	9	22,007	0.04%
2024/04/23	5	37.74	13	37.77	37.55	-8	21,995	-0.04%
2024/04/22	34	38.75	27	38.35	38.00	7	21,800	0.03%
2024/04/19	71	38.97	85	38.98	38.85	-14	21,221	-0.07%
2024/04/18	112	40.74	75	41.00	40.40	37	20,078	0.18%	大買/
2024/04/17	72	40.13	129.2	40.33	40.35	-57.2	17,724	-0.32%	大賣/
2024/04/16	21	39.15	17	38.70	38.05	4	15,791	0.03%
2024/04/15	61	39.81	27.1	40.12	39.60	33.9	15,238	0.22%
2024/04/12	43	39.19	19	39.50	39.20	24	13,926	0.17%
2024/04/11	34	39.03	23	38.92	38.75	11	13,388	0.08%
2024/04/10	64	38.99	34	38.67	39.00	30	12,940	0.23%
2024/04/09	24	38.44	37.1	38.53	38.80	-13.1	12,556	-0.10%
2024/04/08	2	37.28	21	37.39	37.60	-19	11,866	-0.16%
2024/04/03	17	36.66	4	37.40	36.30	13	11,849	0.11%
2024/04/02	20	36.97	7.5	36.80	36.70	12.5	12,036	0.10%
2024/04/01	2	37.78	1	37.30	37.30	1	12,341	0.01%
2024/03/29	1	37.80	12	37.69	37.55	-11	12,409	-0.09%
2024/03/28	2	37.65	9.1	37.57	37.40	-7.1	12,481	-0.06%
2024/03/27	12	37.74	9	37.75	37.50	3	12,757	0.02%
2024/03/26	35	38.11	33	38.24	37.90	2	13,236	0.02%
2024/03/25	21	37.69	22	37.42	37.45	-1	13,101	-0.01%
2024/03/22	10	37.62	61	37.76	37.55	-51	13,736	-0.37%
2024/03/21	4	37.30	25	37.28	37.35	-21	14,450	-0.15%
2024/03/20	2	36.35	24	36.73	36.65	-22	15,848	-0.14%
2024/03/19	31.5	36.77	3.5	37.35	36.60	28	15,873	0.18%
2024/03/18	12.9	37.16	12	37.15	37.25	0.9	15,697	0.01%
2024/03/15	12	36.65	16	36.46	37.05	-4	15,617	-0.03%
2024/03/14	11	36.00	7	36.16	36.30	4	15,387	0.03%
2024/03/13	10.6	35.13	4	35.34	35.05	6.6	15,238	0.04%
2024/03/12	21	35.56	20	35.55	35.60	1	15,605	0.01%
2024/03/11	1	35.55	6	35.13	35.55	-5	15,989	-0.03%
2024/03/08	0	0.00	10	35.08	35.15	-10	16,677	-0.06%
2024/03/07	2	35.60	0	0.00	35.10	2	17,507	0.01%
2024/03/06	1	35.90	5.4	36.20	35.85	-4.4	17,615	-0.03%
2024/03/05	2	36.05	0	0.00	36.10	2	17,889	0.01%
2024/03/04	0	0.00	13	36.58	36.45	-13	18,019	-0.07%
2024/03/01	11.1	36.52	8	36.30	36.10	3.1	18,123	0.02%
2024/02/29	2	35.93	4	36.35	37.00	-2	18,182	-0.01%
2024/02/27	2	35.50	5	35.68	35.65	-3	18,359	-0.02%
2024/02/26	3.1	35.67	7	36.01	35.90	-3.9	18,880	-0.02%
2024/02/23	4	36.04	0	0.00	36.05	4	18,921	0.02%
2024/02/22	6	36.64	6.4	36.56	36.65	-0.4	19,153	0.00%
2024/02/21	36	36.65	31	36.41	36.40	5	19,250	0.03%
2024/02/20	0	0.00	32	36.16	36.30	-32	19,299	-0.17%
2024/02/19	1	36.40	3	36.43	36.45	-2	19,653	-0.01%
2024/02/16	20	35.70	6	35.78	36.05	14	20,594	0.07%
2024/02/15	1	35.30	6	35.14	35.30	-5	20,614	-0.02%
2024/02/05	3	34.88	0	0.00	34.80	3	20,576	0.01%
2024/02/02	2	35.30	0	0.00	35.25	2	20,524	0.01%
2024/02/01	10	35.40	0	0.00	35.45	10	20,569	0.05%
2024/01/31	1.1	35.51	0	0.00	35.40	1.1	20,699	0.01%
2024/01/30	1	35.65	0	0.00	35.60	1	20,775	0.00%
2024/01/29	0	0.00	7.1	36.40	36.35	-7.1	20,909	-0.03%
2024/01/26	0	0.00	10	36.20	36.20	-10	20,963	-0.05%
2024/01/25	0.1	35.95	0	0.00	35.95	0.1	21,026	0.00%
2024/01/24	0.1	36.30	1	36.25	36.30	-1	21,109	0.00%
2024/01/23	5	36.06	8	36.04	36.20	-3	21,232	-0.01%
2024/01/22	2	35.58	4	35.63	35.75	-2	21,233	-0.01%
2024/01/19	6	35.54	1	35.70	35.85	5	21,210	0.02%
2024/01/18	0	0.00	20	35.18	35.10	-20	21,238	-0.09%
2024/01/17	42	35.05	11	35.10	34.70	31	21,257	0.15%
2024/01/16	12	36.03	2	35.95	35.90	10	20,967	0.05%
2024/01/15	10	36.55	11	36.61	36.65	-1	20,928	0.00%
2024/01/12	11	36.09	8	36.08	36.05	3	21,079	0.01%
2024/01/11	5	36.15	0	0.00	36.20	5	21,111	0.02%
2024/01/10	17	36.09	1	36.05	36.00	16	21,272	0.08%
2024/01/09	7.1	36.74	11	36.60	36.55	-3.9	21,246	-0.02%
2024/01/08	2	37.28	2.1	37.56	37.25	-0.1	21,574	0.00%
2024/01/05	3.1	37.49	3	37.47	37.30	0.1	21,589	0.00%
2024/01/04	11	37.85	3	38.05	37.70	8	21,769	0.04%
2024/01/03	18.2	37.64	2	37.60	37.60	16.2	21,882	0.07%
2024/01/02	1	38.30	4.3	38.39	38.30	-3.3	22,074	-0.01%
2023/12/29	3	38.75	7	38.79	38.65	-4	22,267	-0.02%
2023/12/28	16	39.15	36	39.06	39.10	-20	22,491	-0.09%
2023/12/27	8	39.12	41	39.08	39.00	-33	22,323	-0.15%
2023/12/26	4	38.28	3	38.32	38.20	1	21,934	0.00%
2023/12/25	35.1	38.74	23.2	38.68	38.15	11.9	21,872	0.05%
2023/12/22	16	39.29	15	39.26	38.85	1	21,793	0.00%
2023/12/21	27.1	38.51	25	38.69	39.55	2.1	21,490	0.01%
2023/12/20	3.2	38.98	3	39.07	38.90	0.2	20,848	0.00%
2023/12/19	6	38.70	42	38.51	39.20	-36	20,220	-0.18%
2023/12/18	24	38.97	28	39.05	39.25	-4	19,508	-0.02%
2023/12/15	40	38.64	82	38.51	38.40	-42	18,999	-0.22%
2023/12/14	36.1	37.11	10	37.05	37.10	26.1	17,448	0.15%
2023/12/13	10.1	37.35	5	37.10	37.10	5.1	17,348	0.03%
2023/12/12	28.3	37.36	9	37.42	37.45	19.3	18,028	0.11%
2023/12/11	14.1	36.83	5	36.80	36.80	9.1	17,948	0.05%
2023/12/08	3	37.05	13	37.05	37.00	-10	17,853	-0.06%
2023/12/07	33	36.94	17	37.45	36.75	16	17,768	0.09%
2023/12/06	22	36.75	1	36.65	36.65	21	17,470	0.12%
2023/12/05	22.1	37.13	2	37.05	36.85	20.1	17,143	0.12%
2023/12/04	45.1	39.04	19	39.66	38.35	26.1	16,571	0.16%
2023/12/01	11	38.58	1	38.35	38.30	10	15,709	0.06%
2023/11/30	10	38.84	6	38.88	38.90	4	15,554	0.03%
2023/11/29	13	39.48	2	39.68	39.35	11	15,449	0.07%
2023/11/28	2	39.47	14	39.66	39.90	-12	15,616	-0.08%
2023/11/27	7	39.59	3	39.80	39.00	4	15,835	0.03%
2023/11/24	16	39.91	13	40.20	39.55	3	15,734	0.02%
2023/11/22	6.1	38.62	5	38.80	38.90	1.1	14,929	0.01%
2023/11/21	10	38.00	7	38.49	38.85	3	14,910	0.02%
2023/11/20	8	38.01	0	0.00	38.05	8	14,813	0.05%
2023/11/17	1	38.00	2	37.95	38.00	-1	14,715	-0.01%
2023/11/16	26	38.01	31	38.14	38.15	-5	14,708	-0.03%
2023/11/15	34	37.98	45	37.61	38.10	-11	14,372	-0.08%
2023/11/14	3	35.80	7	35.90	36.00	-4	13,525	-0.03%
2023/11/13	1	35.45	2	35.85	35.95	-1	13,689	-0.01%
2023/11/09	0.1	35.60	1	35.40	35.55	-0.9	14,053	-0.01%
2023/11/08	17	35.76	3	35.95	35.60	14	14,702	0.10%
2023/11/07	0	0.00	28	36.25	36.20	-28	14,722	-0.19%
2023/11/06	5	36.10	22	35.85	36.15	-17	15,081	-0.11%
2023/11/03	3	35.15	14	35.04	35.30	-11	15,292	-0.07%
2023/11/02	1	34.25	36	34.44	34.50	-35	15,648	-0.22%
2023/11/01	24	34.16	6	34.40	34.10	18	15,896	0.11%
2023/10/31	38.1	34.88	1	34.35	34.35	37.1	16,955	0.22%
2023/10/30	1	35.20	5	35.21	35.40	-4	19,616	-0.02%
2023/10/27	0	0.00	2	35.23	35.05	-2	19,758	-0.01%
2023/10/26	5	34.97	2	35.10	34.85	3	19,979	0.02%
2023/10/25	1.1	35.47	2	35.63	35.50	-0.9	20,042	0.00%
2023/10/24	2	35.00	2	35.00	35.05	0	20,148	0.00%
2023/10/23	13.2	35.07	0	0.00	34.75	13.2	20,329	0.06%
2023/10/20	18	35.01	3	34.98	34.85	15	20,562	0.07%
2023/10/19	0.2	35.65	1	35.60	35.75	-0.9	20,932	0.00%
2023/10/18	3	35.67	1	35.85	35.60	2	21,258	0.01%
2023/10/17	6	36.33	14	36.33	36.10	-8	21,223	-0.04%
2023/10/16	38.1	35.94	5	35.84	36.05	33.1	21,485	0.15%
2023/10/13	5.2	37.45	0.4	37.40	37.35	4.7	21,407	0.02%
2023/10/12	8	37.43	16	37.36	37.85	-8	21,660	-0.04%
2023/10/11	9	37.47	79	37.23	37.25	-70	21,669	-0.32%
2023/10/06	29	37.31	52	37.04	37.00	-23	21,830	-0.11%
2023/10/05	67	35.97	19	36.02	36.05	48	21,818	0.22%
2023/10/04	30	35.05	6	35.08	35.10	24	21,783	0.11%
2023/10/03	23	36.30	0	0.00	36.00	23	21,649	0.11%
2023/10/02	2	37.13	18	36.99	37.10	-16	21,593	-0.07%
2023/09/28	6	36.88	8	36.96	36.80	-2	21,784	-0.01%
2023/09/27	27	36.77	1	36.75	36.75	26	22,001	0.12%
2023/09/26	4	38.05	8	37.81	37.60	-4	22,212	-0.02%
2023/09/25	0	0.00	2	37.65	37.70	-2	22,855	-0.01%
2023/09/22	4	37.25	3	37.18	37.40	1	23,740	0.00%
2023/09/21	7	37.33	3	37.18	37.20	4	24,523	0.02%
2023/09/20	36	38.51	44	38.19	37.65	-8	26,186	-0.03%
2023/09/19	7	37.94	9.2	37.99	37.90	-2.2	26,391	-0.01%
2023/09/18	0	0.00	14	37.89	37.70	-14	26,834	-0.05%
2023/09/15	2	37.95	5	37.81	38.25	-3	27,128	-0.01%
2023/09/14	13	37.25	6	37.18	37.55	7	26,741	0.03%
2023/09/13	3	36.53	3	36.77	36.80	0	27,153	0.00%
2023/09/12	5	36.05	6	36.28	36.55	-1	29,420	0.00%
2023/09/11	24	36.20	6	35.83	35.75	18	29,587	0.06%
2023/09/08	1	36.50	7	36.36	36.50	-6	29,685	-0.02%
2023/09/07	3.1	36.94	4	37.10	36.75	-0.9	29,742	0.00%
2023/09/06	2	37.53	2	37.55	37.40	0	29,853	0.00%
2023/09/05	1	37.55	4	37.63	37.60	-3	29,991	-0.01%
2023/09/04	4	37.55	4	37.74	38.00	0	30,532	0.00%
2023/09/01	24	38.06	15	37.77	37.25	9	30,738	0.03%
2023/08/31	8.1	37.41	6	37.68	38.00	2.1	30,855	0.01%
2023/08/30	3	36.78	1	36.75	36.75	2	31,045	0.01%
2023/08/29	1	36.35	1	36.65	36.65	0	31,320	0.00%
2023/08/28	0	0.00	2	36.40	36.40	-2	31,504	-0.01%
2023/08/25	0	0.00	6	36.47	36.35	-6	31,607	-0.02%
2023/08/24	5	35.96	8	36.23	36.25	-3	31,683	-0.01%
2023/08/23	0	0.00	3	35.95	36.05	-3	31,599	-0.01%
2023/08/22	2	36.05	11	36.51	35.90	-9	31,758	-0.03%
2023/08/21	6	36.51	0	0.00	36.55	6	31,803	0.02%
2023/08/18	4	36.48	1.1	36.80	36.40	2.9	31,887	0.01%
2023/08/17	14.1	35.60	9	36.19	36.40	5.1	31,950	0.02%
2023/08/16	0	0.00	1	35.70	35.70	-1	32,010	0.00%
2023/08/15	0	0.00	28	36.06	35.90	-28	32,256	-0.09%
2023/08/14	14	35.89	17	36.14	35.70	-3	32,246	-0.01%
2023/08/11	8	38.31	1	38.20	38.10	7	31,692	0.02%
2023/08/10	16	38.93	21	38.81	38.35	-5	31,654	-0.02%
2023/08/09	12	39.20	6	39.13	38.95	6	31,430	0.02%
2023/08/08	11	39.89	13	40.00	39.55	-2	31,292	-0.01%
2023/08/07	11	39.16	8	39.18	39.35	3	31,124	0.01%
2023/08/04	58.3	39.06	20	39.13	38.90	38.3	31,013	0.12%
2023/08/02	98	42.22	73.2	42.22	41.35	24.8	30,500	0.08%
2023/08/01	18	40.08	4	40.45	40.45	14	28,883	0.05%
2023/07/31	19	40.52	10	40.53	40.00	9	29,099	0.03%
2023/07/28	2	40.50	2	40.43	40.50	0	29,027	0.00%
2023/07/27	26	40.29	33.2	40.47	40.35	-7.2	29,065	-0.02%
2023/07/26	8	40.17	7	40.31	39.85	1	29,173	0.00%
2023/07/25	15	40.26	12	40.29	40.40	3	29,388	0.01%
2023/07/24	10	38.92	14	39.11	39.10	-4	29,490	-0.01%
2023/07/21	16.1	40.15	10	40.17	39.90	6.1	29,284	0.02%
2023/07/20	0	0.00	2	40.80	40.60	-2	29,311	-0.01%
2023/07/19	8	40.80	20	40.77	40.40	-12	29,499	-0.04%
2023/07/18	45	40.74	11	40.88	40.65	34	29,507	0.12%
2023/07/17	7	41.49	39.4	41.35	41.45	-32.4	29,426	-0.11%
2023/07/14	16	41.18	5	41.16	40.85	11	29,446	0.04%
2023/07/13	16	41.09	32	41.41	40.80	-16	29,844	-0.05%
2023/07/12	10	41.29	10	41.14	41.35	0	30,584	0.00%
2023/07/11	30	41.15	17.6	41.35	40.90	12.4	31,559	0.04%
2023/07/10	19	41.02	22	41.21	41.15	-3	31,979	-0.01%
2023/07/07	29	41.17	20	41.25	41.20	9	32,349	0.03%
2023/07/06	18	41.73	13	41.97	41.75	5	32,443	0.02%
2023/07/05	24	42.17	7	42.01	41.70	17	32,592	0.05%
2023/07/04	27	41.98	28	42.04	41.90	-1	32,579	0.00%
2023/07/03	73.2	41.66	192	41.66	42.40	-118.8	32,809	-0.36%	大賣/鉅額交易
2023/06/30	157	41.23	21.3	41.28	41.00	135.7	32,848	0.41%	大買/鉅額交易
2023/06/29	40.4	40.98	8	40.91	40.60	32.4	32,276	0.10%
2023/06/28	95.2	41.33	25	41.37	41.10	70.2	31,888	0.22%
2023/06/27	34	43.92	22	43.67	43.55	12	31,370	0.04%
2023/06/26	52	45.24	14	45.46	44.80	38	31,693	0.12%
2023/06/21	33	46.36	28	46.51	46.25	5	32,110	0.02%
2023/06/20	55.2	47.29	87	47.02	46.90	-31.8	31,981	-0.10%
2023/06/19	91	46.70	48	46.62	46.80	43	31,780	0.14%
2023/06/16	166	46.94	79.3	47.15	46.85	86.8	31,611	0.27%	大買/
2023/06/15	6	45.43	5	45.48	45.55	1	29,754	0.00%
2023/06/14	8.3	45.19	6	45.07	45.15	2.3	30,789	0.01%
2023/06/13	9.1	44.71	5	44.64	44.65	4.1	30,901	0.01%
2023/06/12	20	44.73	11	44.83	44.60	9	31,142	0.03%
2023/06/09	18	45.41	16	45.40	45.30	2	31,339	0.01%
2023/06/08	35.1	45.00	8	44.98	45.00	27.1	31,906	0.08%
2023/06/07	28	45.73	0	0.00	45.65	28	32,130	0.09%
2023/06/06	15	46.14	43	46.29	46.15	-28	32,358	-0.09%
2023/06/05	37	47.24	151	47.07	46.95	-114	32,793	-0.35%	大賣/鉅額交易
2023/06/02	37	46.14	19	46.42	46.40	18	33,858	0.05%
2023/06/01	4	45.64	3	45.55	45.50	1	34,064	0.00%
2023/05/31	3.1	46.23	3	46.33	46.20	0.1	34,591	0.00%
2023/05/30	8	46.20	9	46.11	46.15	-1	36,311	0.00%
2023/05/29	13	46.41	6	46.28	46.60	7	38,028	0.02%
2023/05/26	17	45.99	17	45.70	45.55	0	38,563	0.00%
2023/05/25	60	45.97	2	45.90	45.85	58	38,857	0.15%
2023/05/24	6	46.32	5	46.35	46.35	1	39,438	0.00%
2023/05/23	17.1	46.10	11	46.20	46.10	6.1	40,296	0.02%
2023/05/22	14.1	46.42	8	46.53	46.25	6.1	41,148	0.01%
2023/05/19	13.1	46.84	8	46.84	46.45	5.1	42,489	0.01%
2023/05/18	1	47.10	15	47.33	47.60	-14	43,618	-0.03%
2023/05/17	2	46.80	6	46.90	46.75	-4	44,200	-0.01%
2023/05/16	14	46.38	10	46.50	46.60	4	44,831	0.01%
2023/05/15	2.1	45.49	1	45.80	45.90	1.1	45,104	0.00%
2023/05/12	8	46.28	4	46.24	45.90	4	45,729	0.01%
2023/05/11	8	46.28	4	46.24	45.90	4	45,863	0.01%
2023/05/10	4	47.08	55	47.04	47.05	-51	46,182	-0.11%
2023/05/09	30.1	46.81	30	46.51	46.25	0.1	47,115	0.00%
2023/05/08	51.1	48.09	24	47.82	47.70	27.1	47,357	0.06%
2023/05/05	41	50.65	20	50.49	50.10	21	46,913	0.04%
2023/05/04	17	50.24	12	50.28	50.30	5	47,582	0.01%
2023/05/03	4	50.03	4	50.03	50.20	0	48,900	0.00%
2023/05/02	9	50.19	3	50.17	50.40	6	50,878	0.01%
2023/04/28	6.4	49.75	22	49.68	49.65	-15.6	53,192	-0.03%
2023/04/27	9.1	48.15	10	48.60	48.30	-0.9	53,203	0.00%
2023/04/26	10	48.32	17.1	48.34	48.75	-7.1	53,147	-0.01%
2023/04/25	7	49.04	45	49.49	48.60	-38	53,164	-0.07%
2023/04/24	7	49.66	16.3	49.85	49.85	-9.3	53,666	-0.02%
2023/04/21	13	49.85	2	50.10	49.90	11	53,707	0.02%
2023/04/20	11	49.97	14	49.94	49.85	-3	54,235	-0.01%
2023/04/19	23	51.23	30	50.85	50.70	-7	55,088	-0.01%
2023/04/18	16	50.66	11.1	50.88	50.40	4.9	55,807	0.01%
2023/04/17	56.1	52.19	41	52.09	51.90	15.1	55,960	0.03%
2023/04/14	57	51.11	93	51.12	51.50	-36	57,315	-0.06%
2023/04/13	30	49.85	13	49.92	49.50	17	57,195	0.03%
2023/04/12	10	50.08	23	49.96	49.95	-13	58,092	-0.02%
2023/04/11	15	49.52	45	49.49	49.45	-30	58,866	-0.05%
2023/04/10	32	49.23	4	49.50	49.10	28	59,744	0.05%
2023/04/07	5	49.52	18	49.70	49.55	-13	60,137	-0.02%
2023/04/06	12.3	48.90	8	49.09	49.40	4.3	60,348	0.01%
2023/03/31	60	49.03	29.1	49.06	48.75	30.9	60,414	0.05%
2023/03/30	27	49.98	0.1	50.00	49.85	26.9	60,949	0.04%
2023/03/29	13	50.13	12	50.06	50.00	1	63,156	0.00%
2023/03/28	88.5	50.14	117	49.71	49.80	-28.5	63,770	-0.04%	大賣/
2023/03/27	104	51.70	10	51.47	51.30	94	63,196	0.15%	大買/
2023/03/24	89.2	52.96	55	52.91	53.10	34.2	62,942	0.05%
2023/03/23	19	52.02	7	52.01	52.00	12	62,652	0.02%
2023/03/22	2	51.70	42	51.90	51.70	-40	63,005	-0.06%
2023/03/21	41	51.96	23	52.06	51.60	18	63,637	0.03%
2023/03/20	26	52.06	19	52.21	51.70	7	63,826	0.01%
2023/03/17	47	52.10	86	52.30	52.80	-39	64,550	-0.06%
2023/03/16	27.1	51.12	8	51.28	50.70	19.1	64,938	0.03%
2023/03/15	15	51.99	39	52.13	51.50	-24	67,072	-0.04%
2023/03/14	25	51.39	10	51.36	50.80	15	68,046	0.02%
2023/03/13	42	50.80	41	51.64	52.30	1	69,167	0.00%
2023/03/10	46.3	51.45	42	51.02	51.50	4.3	71,266	0.01%
2023/03/09	43	53.35	35	53.69	52.60	8	72,456	0.01%
2023/03/08	31	53.51	12	53.45	53.50	19	74,395	0.03%
2023/03/07	44	53.14	97	52.89	53.80	-53	74,564	-0.07%
2023/03/06	17	50.70	20	50.80	50.70	-3	74,340	0.00%
2023/03/03	48.1	50.22	31	50.20	49.95	17.1	76,079	0.02%
2023/03/02	82	49.89	54.2	50.14	50.20	27.8	76,368	0.04%
2023/03/01	136.2	51.35	9.3	51.37	51.00	126.9	75,765	0.17%	大買/鉅額交易
2023/02/24	32	56.73	13	56.69	56.60	19	75,178	0.03%
2023/02/23	32	57.75	18	57.81	57.30	14	75,552	0.02%
2023/02/22	28	57.23	29	57.39	57.30	-1	76,635	0.00%
2023/02/21	112	58.25	47.5	58.52	57.80	64.5	78,358	0.08%	大買/
2023/02/20	42	58.36	140	58.27	58.60	-98	80,000	-0.12%	大賣/
2023/02/17	158	56.10	84	56.32	57.50	74	82,088	0.09%	大買/
2023/02/16	74	55.24	133.1	55.54	56.30	-59.1	82,733	-0.07%	大賣/
2023/02/15	19	53.86	35	53.74	54.20	-16	82,929	-0.02%
2023/02/14	57	53.34	46	53.46	52.90	11	83,055	0.01%
2023/02/13	24	52.96	14.2	52.93	53.10	9.8	83,654	0.01%
2023/02/10	40.1	53.33	24	53.20	53.00	16.1	85,030	0.02%
2023/02/09	115	53.23	120	53.47	53.40	-5	86,218	-0.01%	大買/大賣/
2023/02/08	24	52.92	18	53.10	52.70	6	86,205	0.01%
2023/02/07	96.3	52.21	16	52.43	52.60	80.3	86,045	0.09%
2023/02/06	17	54.25	15	54.81	53.90	2	85,738	0.00%
2023/02/03	28	53.84	26	54.23	54.20	2	85,519	0.00%
2023/02/02	31.1	54.46	38	54.27	54.00	-6.9	85,024	-0.01%
2023/02/01	73.1	53.98	94	54.15	54.60	-20.9	84,252	-0.02%
2023/01/31	77	53.35	81	53.57	54.20	-4	83,144	0.00%
2023/01/30	122	48.81	321.2	49.53	52.00	-199.2	81,421	-0.24%	大買/大賣/鉅額交易
2023/01/17	41	47.51	40	47.52	47.70	1	79,292	0.00%
2023/01/16	7	46.85	10.3	46.94	47.05	-3.3	79,485	0.00%
2023/01/13	4	47.04	10	47.16	46.85	-6	79,961	-0.01%
2023/01/12	70	47.43	62	47.50	47.10	8	80,296	0.01%
2023/01/11	12	47.28	15	47.63	47.10	-3	79,661	0.00%
2023/01/10	49	47.62	42	48.07	47.20	7	79,638	0.01%
2023/01/09	67	47.33	49	47.62	47.60	18	79,338	0.02%
2023/01/06	61	46.76	92	47.05	47.70	-31	78,627	-0.04%
2023/01/05	46	47.15	25	47.31	47.00	21	78,464	0.03%
2023/01/04	117	47.70	134	47.99	46.95	-17	78,133	-0.02%	大買/大賣/
2023/01/03	129	46.27	102	46.29	46.95	27	76,474	0.04%	大買/大賣/
2022/12/30	123	47.78	130	47.91	47.20	-7	75,657	-0.01%	大買/大賣/
2022/12/29	172	46.51	126	46.25	46.60	46	74,686	0.06%	大買/大賣/
2022/12/28	52	48.28	62	48.30	47.60	-10	74,493	-0.01%
2022/12/27	30	47.65	68	47.80	47.90	-38	74,206	-0.05%
2022/12/26	11	46.57	12	46.85	46.65	-1	74,481	0.00%
2022/12/23	42	46.67	34	46.78	46.75	8	75,126	0.01%
2022/12/22	52	47.95	45	48.25	47.55	7	75,683	0.01%
2022/12/21	290	48.58	249	48.87	47.75	41	75,572	0.05%	大買/大賣/
2022/12/20	103	47.23	166	46.80	46.10	-63	73,812	-0.09%	大買/大賣/
2022/12/19	45	46.99	9	47.41	46.95	36	73,561	0.05%
2022/12/16	24.1	48.10	51	48.00	48.20	-26.9	74,003	-0.04%
2022/12/15	16.5	48.12	13	48.31	48.05	3.5	73,914	0.00%
2022/12/14	11	47.61	25	47.78	47.85	-14	74,877	-0.02%
2022/12/13	25	47.46	40	47.85	47.30	-15	76,118	-0.02%
2022/12/12	20	46.62	19.1	46.94	47.15	0.9	75,796	0.00%
2022/12/09	130	47.14	84	47.02	46.95	46	76,135	0.06%	大買/
2022/12/08	77	48.16	81.1	48.40	47.90	-4.1	75,716	-0.01%
2022/12/07	211	47.83	131	48.00	47.30	80	75,092	0.11%	大買/大賣/
2022/12/06	37	48.52	16	48.78	48.30	21	74,060	0.03%
2022/12/05	141	48.70	136	48.54	49.05	5	73,091	0.01%	大買/大賣/
2022/12/02	153	48.03	349	48.22	48.90	-196	71,808	-0.27%	大買/大賣/鉅額交易
2022/12/01	184.1	46.88	156	47.08	46.00	28.1	69,304	0.04%	大買/大賣/
2022/11/30	118	46.74	184	46.75	46.70	-66	67,824	-0.10%	大買/大賣/
2022/11/29	85	45.20	48	45.32	45.45	37	65,835	0.06%
2022/11/28	48	45.17	33	45.27	45.95	15	65,403	0.02%
2022/11/25	68	45.21	161	44.89	45.25	-93	64,630	-0.14%	大賣/
2022/11/24	32	42.58	44	43.25	43.90	-12	63,251	-0.02%
2022/11/23	83.1	43.08	52	43.30	42.90	31.1	62,958	0.05%
2022/11/22	52	42.35	47	42.28	42.60	5	62,376	0.01%
2022/11/21	77.3	43.53	84	43.39	43.20	-6.7	62,300	-0.01%
2022/11/18	146.3	43.76	58	43.93	43.70	88.3	62,621	0.14%	大買/
2022/11/17	246.5	45.63	62	45.83	44.55	184.5	63,126	0.29%	大買/鉅額交易
2022/11/16	107	48.11	158	48.06	48.00	-51	61,132	-0.08%	大買/大賣/
2022/11/15	41	46.75	167.1	47.00	48.35	-126.1	59,027	-0.21%	大賣/鉅額交易
2022/11/14	80	43.98	98.7	43.97	44.55	-18.7	56,831	-0.03%
2022/11/11	23	42.13	104	42.24	42.15	-81	55,531	-0.15%	大賣/
2022/11/10	52	41.14	30	41.14	41.05	22	55,436	0.04%
2022/11/09	43	41.03	70	41.07	40.70	-27	55,961	-0.05%
2022/11/08	74	40.51	57	40.43	40.10	17	57,038	0.03%
2022/11/07	35	39.66	65.2	39.61	40.45	-30.2	56,722	-0.05%
2022/11/04	21	36.66	20	36.65	36.80	1	54,996	0.00%
2022/11/03	37	36.48	31	36.69	37.20	6	54,897	0.01%
2022/11/02	40	37.14	22.7	37.21	36.70	17.3	54,959	0.03%
2022/11/01	23	36.48	56.7	36.77	37.05	-33.7	54,882	-0.06%
2022/10/31	20	35.80	20	35.72	35.75	0	54,430	0.00%
2022/10/28	12.4	35.54	25	35.68	35.35	-12.6	54,459	-0.02%
2022/10/27	32	35.66	20	35.53	36.10	12	54,593	0.02%
2022/10/26	19	34.66	9.2	35.03	34.50	9.8	54,874	0.02%
2022/10/25	17.1	35.87	16	35.63	35.35	1.1	55,190	0.00%
2022/10/24	24	36.55	28.2	36.42	36.15	-4.2	55,368	-0.01%
2022/10/21	61.5	36.05	68.7	35.75	35.75	-7.2	55,836	-0.01%
2022/10/20	37.1	34.38	17	34.55	34.80	20.1	55,494	0.04%
2022/10/19	27	35.71	23	35.99	35.50	4	55,194	0.01%
2022/10/18	20.1	35.75	13	35.54	35.55	7.1	56,211	0.01%
2022/10/17	31	34.52	32	34.59	35.45	-1	57,411	0.00%
2022/10/14	48	36.31	42.5	36.44	36.25	5.5	57,440	0.01%
2022/10/13	38.2	35.33	19	35.34	34.65	19.2	57,487	0.03%
2022/10/12	13.1	36.89	23	36.92	37.50	-9.9	57,066	-0.02%
2022/10/11	18.2	37.04	21	37.31	36.85	-2.8	57,342	0.00%
2022/10/07	13.1	38.86	2	38.83	39.10	11.1	56,835	0.02%
2022/10/06	18	39.31	28	39.23	39.15	-10	56,900	-0.02%
2022/10/05	71	39.91	66	40.27	39.55	5	56,737	0.01%
2022/10/04	10	40.07	40	40.21	39.75	-30	56,124	-0.05%
2022/10/03	98.1	38.99	21	39.13	38.70	77.1	55,642	0.14%
2022/09/30	77	39.82	65	39.95	40.50	12	55,200	0.02%
2022/09/29	30	40.01	47	40.04	40.00	-17	54,574	-0.03%
2022/09/28	40.2	39.01	8	38.99	38.15	32.2	53,971	0.06%
2022/09/27	38	40.02	63	40.10	40.95	-25	53,370	-0.05%
2022/09/26	33	39.71	13	39.58	39.10	20	53,533	0.04%
2022/09/23	114	41.20	19	41.11	40.50	95	53,473	0.18%	大買/
2022/09/22	40	42.10	52	41.95	42.20	-12	53,419	-0.02%
2022/09/21	130	42.64	157	42.14	42.00	-27	53,190	-0.05%	大買/大賣/
2022/09/20	52	41.93	127	41.85	42.50	-75	52,587	-0.14%	大賣/
2022/09/19	41	40.08	27	39.97	39.75	14	51,523	0.03%
2022/09/16	30.7	39.74	6	39.66	39.35	24.7	51,682	0.05%
2022/09/15	12	40.65	17	40.49	40.50	-5	51,590	-0.01%
2022/09/14	49	40.69	27.5	40.85	41.25	21.5	51,776	0.04%
2022/09/13	40	40.76	74.1	40.91	40.95	-34.1	51,485	-0.07%
2022/09/12	15	39.44	4.4	39.30	39.30	10.6	51,026	0.02%
2022/09/08	31	38.15	20.1	38.34	38.35	10.9	51,662	0.02%
2022/09/07	30	37.69	23	38.24	37.50	7	52,452	0.01%
2022/09/06	21.2	38.02	26	38.36	37.80	-4.8	53,884	-0.01%
2022/09/05	46.1	38.88	35	38.94	38.15	11.1	55,751	0.02%
2022/09/02	61	39.66	83	39.43	39.15	-22	55,902	-0.04%
2022/09/01	64	39.56	38	39.34	39.90	26	56,169	0.05%
2022/08/31	53	39.67	90	39.50	39.70	-37	56,804	-0.07%
2022/08/30	49	39.21	148	39.40	39.15	-99	57,300	-0.17%	大賣/
2022/08/29	157	38.31	67	38.37	38.50	90	58,449	0.15%	大買/
2022/08/26	78	39.60	31	40.22	38.95	47	59,969	0.08%
2022/08/25	45.1	39.65	60	39.59	39.25	-14.9	60,852	-0.02%
2022/08/24	85	38.96	114	38.93	39.45	-29	63,006	-0.05%	大賣/
2022/08/23	17	37.46	106	37.64	37.40	-89	66,603	-0.13%	大賣/
2022/08/22	115	37.93	27	37.79	37.80	88	70,002	0.13%	大買/
2022/08/19	35	38.02	40	38.25	37.35	-5	74,283	-0.01%
2022/08/18	155.1	37.66	188.4	37.62	38.20	-33.4	77,062	-0.04%	大買/大賣/
2022/08/17	199	38.20	174.1	38.26	38.10	24.9	79,423	0.03%	大買/大賣/
2022/08/16	103	36.96	67.9	37.03	37.10	35.1	80,040	0.04%	大買/
2022/08/15	131.4	36.02	190	36.43	36.75	-58.6	80,689	-0.07%	大買/大賣/
2022/08/12	40	33.70	111	33.67	34.40	-71	81,065	-0.09%	大賣/
2022/08/11	17	32.26	36	32.44	32.25	-19	81,478	-0.02%
2022/08/10	27	31.76	25	31.85	31.65	2	83,205	0.00%
2022/08/09	31.1	31.66	25	31.87	31.50	6.1	84,264	0.01%
2022/08/08	63	32.45	12	32.59	32.35	51	85,484	0.06%
2022/08/05	18	32.14	12	32.03	32.05	6	87,021	0.01%
2022/08/04	20	31.53	19	31.59	31.60	1	89,249	0.00%
2022/08/03	32	32.21	9	32.35	32.10	23	90,385	0.03%
2022/08/02	52	32.94	25	33.36	32.70	27	91,502	0.03%
2022/08/01	103	34.10	30	34.07	33.40	73	92,208	0.08%	大買/
2022/07/29	54	34.08	35.1	33.81	33.90	18.9	92,505	0.02%
2022/07/28	30	34.06	73.2	34.02	34.20	-43.2	93,538	-0.05%
2022/07/27	15	32.60	7	33.03	33.00	8	94,051	0.01%
2022/07/26	35.7	33.05	24	33.01	33.25	11.7	95,125	0.01%
2022/07/25	44	32.82	81.6	32.78	33.45	-37.6	99,871	-0.04%
2022/07/22	126.6	32.14	80	32.19	32.05	46.6	101,903	0.05%	大買/
2022/07/21	24	33.69	18	33.84	34.05	6	102,042	0.01%
2022/07/20	72	34.05	72	33.83	33.50	0	104,907	0.00%
2022/07/19	34	33.46	23	33.66	33.70	11	106,695	0.01%
2022/07/18	18	33.71	44	34.42	34.10	-26	111,033	-0.02%
2022/07/15	5	33.30	4.1	33.49	33.10	0.9	114,012	0.00%
2022/07/14	5	32.92	7	33.12	33.40	-2	119,148	0.00%
2022/07/13	22	33.31	21	33.21	33.30	1	121,630	0.00%
2022/07/12	55	32.06	7	32.54	32.55	48	123,450	0.04%
2022/07/11	36	33.59	14	33.67	33.45	22	126,232	0.02%
2022/07/08	28	33.54	43.1	33.46	33.25	-15.1	130,524	-0.01%
2022/07/07	52	33.51	46.1	33.51	33.80	5.9	132,797	0.00%
2022/07/06	30	33.43	36	33.55	33.10	-6	133,707	0.00%
2022/07/05	12.1	34.11	20	34.41	34.20	-8	133,216	-0.01%
2022/07/04	22.3	33.86	30	34.00	34.40	-7.7	132,608	-0.01%
2022/07/01	10	35.42	12	35.45	34.70	-2	131,785	0.00%
2022/06/30	38	36.45	24	36.88	36.05	14	131,073	0.01%
2022/06/29	20	36.83	19.3	36.73	37.10	0.7	130,017	0.00%
2022/06/28	65	36.42	85.2	36.55	37.00	-20.2	129,734	-0.02%
2022/06/27	42	37.63	34	37.71	37.45	8	128,898	0.01%
2022/06/24	38	37.60	13	37.25	37.00	25	128,165	0.02%
2022/06/23	33.4	38.21	53	37.64	37.45	-19.7	127,537	-0.02%
2022/06/22	41	38.71	48	38.17	37.80	-7	126,759	-0.01%
2022/06/21	59	39.87	76	39.91	40.40	-17	125,885	-0.01%
2022/06/20	41.1	41.78	16	41.78	40.60	25.1	125,198	0.02%
2022/06/17	20	42.44	50	42.69	42.40	-30	124,347	-0.02%
2022/06/16	87	43.28	52	43.58	41.55	35	123,433	0.03%
2022/06/15	53	43.94	120	43.65	43.05	-67	122,525	-0.05%	大賣/
2022/06/14	135	44.07	79	43.95	44.70	56	120,804	0.05%	大買/
2022/06/13	45	42.33	50	42.52	42.55	-5	118,737	0.00%
2022/06/10	52.1	43.11	37.3	43.21	43.15	14.8	118,187	0.01%
2022/06/09	46.1	43.03	80.8	42.93	44.00	-34.7	117,463	-0.03%
2022/06/08	72	43.58	54.3	43.58	43.35	17.7	116,333	0.02%
2022/06/07	89	43.82	58	43.86	43.30	31	115,269	0.03%
2022/06/06	95.1	44.47	60	44.32	43.55	35.1	113,749	0.03%
2022/06/02	55	47.55	40	47.31	46.70	15	112,683	0.01%
2022/06/01	135	48.84	182	48.88	48.50	-47	111,442	-0.04%	大買/大賣/
2022/05/31	130	47.47	61.1	47.48	47.10	68.9	108,762	0.06%	大買/
2022/05/30	130	47.50	137	47.60	47.20	-7	103,563	-0.01%	大買/大賣/
2022/05/27	128	45.47	192	45.42	45.25	-64	100,064	-0.06%	大買/大賣/
2022/05/26	143	43.80	137	43.98	42.70	6	96,022	0.01%	大買/大賣/
2022/05/25	126	41.87	159	42.55	44.20	-33	92,605	-0.04%	大買/大賣/
2022/05/24	150	40.21	145	40.47	40.20	5	89,692	0.01%	大買/大賣/
2022/05/23	101	39.98	73	39.89	39.30	28	88,025	0.03%	大買/
2022/05/20	139	39.17	236	39.13	39.20	-97	86,458	-0.11%	大買/大賣/
2022/05/19	99	37.21	24	37.26	37.00	75	83,932	0.09%
2022/05/18	81	38.74	94	38.79	39.40	-13	82,135	-0.02%
2022/05/17	44	37.88	30	37.92	37.60	14	80,262	0.02%
2022/05/16	39	37.70	41.2	37.58	38.35	-2.2	78,910	0.00%
2022/05/13	112	37.63	77.4	37.71	36.85	34.6	77,209	0.04%	大買/
2022/05/12	63	37.91	98	37.96	37.50	-35	74,908	-0.05%
2022/05/11	51	36.99	54	36.63	36.50	-3	72,547	0.00%
2022/05/10	144	39.04	149	39.17	38.25	-5	71,199	-0.01%	大買/大賣/
2022/05/09	42	40.15	45	39.47	38.80	-3	69,713	0.00%
2022/05/06	49	41.02	49	41.08	41.70	0	68,545	0.00%
2022/05/05	69	42.48	54.4	42.89	41.90	14.6	67,551	0.02%
2022/05/04	51	42.77	30	42.63	41.85	21	65,940	0.03%
2022/05/03	85	44.36	62	44.17	43.10	23	64,473	0.04%
2022/04/29	342	46.41	370.3	46.27	44.80	-28.3	62,926	-0.04%	大買/大賣/
2022/04/28	296	44.90	323.3	45.12	46.75	-27.3	57,896	-0.05%	大買/大賣/
2022/04/27	37	42.68	62	42.74	42.50	-25	54,592	-0.05%
2022/04/26	178	44.66	227	44.38	43.95	-49	52,883	-0.09%	大買/大賣/
2022/04/25	241	43.84	234	43.43	43.80	7	49,418	0.01%	大買/大賣/
2022/04/22	348	46.19	350	46.41	46.10	-2	47,070	0.00%	大買/大賣/
2022/04/21	228	44.74	310	44.94	44.75	-82	42,273	-0.19%	大買/大賣/
2022/04/20	274	44.21	270.8	44.10	45.30	3.2	38,811	0.01%	大買/大賣/
2022/04/19	131	40.64	158.3	41.30	42.75	-27.3	33,421	-0.08%	大買/大賣/
2022/04/18	118	38.59	109	38.53	38.90	9	30,522	0.03%	大買/大賣/
2022/04/15	113	38.22	168.1	38.18	38.75	-55.1	28,281	-0.19%	大買/大賣/
2022/04/14	136	36.25	210.6	36.40	37.20	-74.6	24,883	-0.30%	大買/大賣/
2022/04/13	71	32.62	145.1	33.74	34.30	-74.1	20,155	-0.37%	大賣/
2022/04/12	14	30.75	113	30.87	31.20	-99	17,256	-0.57%	大賣/
2022/04/11	1	28.60	1	28.90	28.95	0	15,864	0.00%
2022/04/08	5	28.40	4	28.65	29.00	1	15,765	0.01%
2022/04/07	10	28.37	2.3	28.55	28.10	7.7	15,769	0.05%
2022/04/06	1	28.85	5	28.85	28.85	-4	15,649	-0.03%
2022/04/01	0.6	29.25	0	0.00	29.40	0.6	15,618	0.00%
2022/03/31	0.2	29.50	11.6	29.55	29.40	-11.4	15,547	-0.07%
2022/03/30	27	29.36	15	29.05	29.05	12	15,289	0.08%
2022/03/29	20	28.90	21	28.85	28.80	-1	15,060	-0.01%
2022/03/28	5.4	28.31	0	0.00	28.60	5.4	14,999	0.04%
2022/03/25	1	29.00	34	29.22	29.05	-33	14,875	-0.22%
2022/03/24	20	29.35	7	29.44	29.30	13	14,876	0.09%
2022/03/23	3	29.70	2	29.40	29.50	1	14,855	0.01%
2022/03/22	0	0.00	7	29.49	29.55	-7	14,834	-0.05%
2022/03/21	17	29.18	36	29.20	29.15	-19	14,736	-0.13%
2022/03/18	23	28.79	7.3	28.68	29.10	15.7	14,688	0.11%
2022/03/17	2	28.30	2.2	28.40	28.35	-0.2	14,536	0.00%
2022/03/16	15.5	28.20	16	27.71	27.95	-0.5	14,441	0.00%
2022/03/15	3	28.73	1	28.60	28.60	2	14,104	0.01%
2022/03/14	7	29.15	13.5	28.90	29.55	-6.5	13,942	-0.05%
2022/03/11	12.3	28.97	15	28.89	28.70	-2.7	13,783	-0.02%
2022/03/10	27.2	29.12	60.2	29.15	29.15	-33	13,591	-0.24%
2022/03/09	49.2	29.14	31	29.03	29.00	18.2	13,232	0.14%
2022/03/08	77	30.42	72	30.51	28.70	5	12,865	0.04%
2022/03/07	40	30.10	35	30.23	30.55	5	11,695	0.04%
2022/03/04	69	30.25	68	30.30	30.05	1	10,890	0.01%
2022/03/03	24	29.39	6	29.67	29.85	18	10,167	0.18%
2022/03/02	15	29.01	31	29.05	28.85	-16	10,387	-0.15%
2022/03/01	68	28.99	65	29.05	29.00	3	10,406	0.03%
2022/02/25	80	28.26	48	28.12	27.90	32	9,906	0.32%
2022/02/24	29	27.76	42	27.95	27.75	-13	9,778	-0.13%
2022/02/23	82	28.28	37	28.17	27.85	45	9,483	0.47%
2022/02/22	25	28.10	45	27.92	28.30	-20	8,918	-0.22%
2022/02/21	10	27.70	71.1	27.99	27.85	-61.1	8,469	-0.72%
2022/02/18	1	26.85	7.8	27.20	27.30	-6.8	8,189	-0.08%
2022/02/17	0	0.00	13	27.07	27.05	-13	8,224	-0.16%
2022/02/16	2	26.45	5	26.50	26.55	-3	8,170	-0.04%
2022/02/14	2	26.30	0	0.00	26.40	2	8,444	0.02%
2022/02/11	1	26.95	5	26.90	26.75	-4	8,521	-0.05%
2022/02/10	0	0.00	17.3	27.38	27.15	-17.3	8,582	-0.20%
2022/02/09	2	27.10	23	27.11	27.20	-21	8,836	-0.24%
2022/02/08	13	26.83	8	27.05	27.10	5	8,902	0.06%
2022/01/26	4	25.73	1	25.85	25.70	3	9,026	0.03%
2022/01/25	18	25.61	5	25.30	25.25	13	9,155	0.14%
2022/01/24	1	25.70	0	0.00	26.00	1	9,147	0.01%
2022/01/21	16	26.52	15	26.33	26.05	1	9,163	0.01%
2022/01/20	10	26.45	11	26.50	26.45	-1	9,032	-0.01%
2022/01/18	0	0.00	5	26.40	26.30	-5	8,972	-0.06%
2022/01/17	6	26.10	5	26.05	26.10	1	9,000	0.01%
2022/01/14	0	0.00	7	26.11	26.35	-7	9,173	-0.08%
2022/01/13	14	26.68	5	26.46	26.25	9	9,409	0.10%
2022/01/12	0	0.00	10	26.15	26.15	-10	9,551	-0.10%
2022/01/11	0	0.00	10	25.85	25.80	-10	9,573	-0.10%
2022/01/10	5	25.60	0	0.00	25.60	5	9,860	0.05%
2022/01/07	0	0.00	4	25.65	25.60	-4	10,449	-0.04%
2022/01/05	3	26.10	0	0.00	26.05	3	10,723	0.03%
2022/01/04	0	0.00	10	26.08	26.15	-10	10,800	-0.09%
2022/01/03	0	0.00	2	26.35	26.25	-2	10,869	-0.02%
2021/12/30	0	0.00	27	26.27	26.50	-27	10,910	-0.25%
2021/12/29	0	0.00	6	26.46	26.50	-6	10,952	-0.05%
2021/12/28	1	26.65	38	26.53	26.55	-37	11,040	-0.34%
2021/12/27	0	0.00	8	26.26	26.30	-8	11,108	-0.07%
2021/12/24	0	0.00	16	26.35	26.25	-16	11,277	-0.14%
2021/12/23	10	26.35	0	0.00	26.35	10	11,413	0.09%
2021/12/21	4	26.05	10	25.91	26.15	-6	11,852	-0.05%
2021/12/20	23	26.20	20	26.20	26.10	3	11,976	0.03%
2021/12/17	21	25.98	0	0.00	25.90	21	12,013	0.17%
2021/12/16	9	25.88	0	0.00	25.80	9	12,018	0.07%
2021/12/15	44	25.99	0.2	26.00	26.00	43.8	12,133	0.36%
2021/12/14	26	26.09	6	26.06	26.00	20	12,313	0.16%
2021/12/13	0	0.00	1	26.90	26.75	-1	12,441	-0.01%
2021/12/10	0	0.00	11	26.70	26.70	-11	12,642	-0.09%
2021/12/09	12	26.98	5.2	26.96	26.75	6.8	12,751	0.05%
2021/12/08	3	26.75	15	26.78	26.75	-12	12,873	-0.09%
2021/12/07	10	26.40	1	26.50	26.55	9	12,973	0.07%
2021/12/06	2	26.05	0	0.00	26.30	2	12,969	0.02%
2021/12/03	0.9	26.25	0	0.00	26.25	0.9	13,062	0.01%
2021/12/02	23	26.08	15	26.02	26.05	8	13,108	0.06%
2021/12/01	3	26.35	0	0.00	26.35	3	13,121	0.02%
2021/11/30	5	26.37	5	26.55	26.10	0	13,245	0.00%
2021/11/29	10	26.18	3	25.70	26.15	7	13,254	0.05%
2021/11/26	98	27.31	64	27.03	26.60	34	13,245	0.26%
2021/11/25	45	28.38	24	28.54	28.65	21	12,778	0.16%
2021/11/24	5	27.87	18	28.01	27.80	-13	12,486	-0.10%
2021/11/23	4	27.88	8	27.91	27.60	-4	12,343	-0.03%
2021/11/22	2	27.70	6	27.68	27.80	-4	12,537	-0.03%
2021/11/19	5	27.55	32	27.51	27.45	-27	12,467	-0.22%
2021/11/18	4	27.38	2	27.45	27.45	2	12,532	0.02%
2021/11/17	12	27.53	13	27.35	27.30	-1	12,567	-0.01%
2021/11/16	16	27.49	17	27.55	27.25	-1	12,848	-0.01%
2021/11/15	56	27.73	51	27.61	27.50	5	13,098	0.04%
2021/11/12	0	0.00	86	27.63	27.60	-86	13,317	-0.65%
2021/11/11	9	27.43	4	27.31	27.20	5	13,389	0.04%
2021/11/10	0	0.00	3	27.32	27.35	-3	13,737	-0.02%
2021/11/09	19	27.19	2	27.30	27.30	17	13,832	0.12%
2021/11/08	49	27.63	22	27.55	27.55	27	13,841	0.20%
2021/11/05	0	0.00	3	27.22	27.25	-3	13,863	-0.02%
2021/11/04	21.1	27.22	13	27.19	27.15	8.1	14,011	0.06%
2021/11/03	5	27.20	110	27.01	27.10	-105	14,733	-0.71%	大賣/鉅額交易
2021/11/02	1	26.75	1	27.15	26.60	0	15,231	0.00%
2021/11/01	10	26.45	5	26.53	26.60	5	15,460	0.03%
2021/10/27	0	0.00	2	25.95	26.10	-2	17,493	-0.01%
2021/10/26	1	25.85	33	26.01	26.05	-32	17,992	-0.18%
2021/10/25	5	25.76	8	25.61	25.80	-3	18,386	-0.02%
2021/10/22	41	26.02	2	25.88	25.70	39	18,743	0.21%
2021/10/21	3	26.85	8	26.88	27.00	-5	18,986	-0.03%
2021/10/20	29	26.63	42	26.63	26.40	-13	19,021	-0.07%
2021/10/19	5	25.55	6	25.70	25.75	-1	18,855	-0.01%
2021/10/18	18	25.77	49	25.74	25.75	-31	19,076	-0.16%
2021/10/15	58	25.16	50	25.35	25.20	8	19,274	0.04%
2021/10/14	0	0.00	32	24.13	24.30	-32	19,460	-0.16%
2021/10/13	10	23.20	19	23.53	23.45	-9	21,346	-0.04%
2021/10/12	10	23.35	12	23.49	23.25	-2	21,767	-0.01%
2021/10/08	10	23.75	10	24.20	23.80	0	22,040	0.00%
2021/10/07	6	23.91	2	23.95	23.95	4	22,293	0.02%
2021/10/06	4	23.90	0	0.00	23.75	4	22,556	0.02%
2021/10/05	2	23.80	1	23.75	24.15	1	22,758	0.00%
2021/10/04	0	0.00	15	24.03	23.80	-15	22,892	-0.07%
2021/10/01	22	24.42	4	24.68	24.30	18	23,168	0.08%
2021/09/30	4	25.05	3	25.07	25.20	1	23,360	0.00%
2021/09/29	12	24.85	2	24.85	24.65	10	23,511	0.04%
2021/09/28	13	25.56	1	25.55	25.55	12	23,680	0.05%
2021/09/27	0	0.00	6	26.13	26.30	-6	24,028	-0.02%
2021/09/24	6	25.69	0	0.00	25.65	6	25,074	0.02%
2021/09/23	1	25.40	12	25.53	25.55	-11	27,043	-0.04%
2021/09/22	6	25.53	3	25.55	25.60	3	30,274	0.01%
2021/09/17	3	26.62	1	26.65	26.65	2	32,330	0.01%
2021/09/16	33	27.17	39	27.29	27.10	-6	32,777	-0.02%
2021/09/15	10	26.90	3	26.88	26.80	7	32,744	0.02%
2021/09/14	0	0.00	3	26.82	26.80	-3	32,793	-0.01%
2021/09/13	10	26.92	7	26.79	26.85	3	33,545	0.01%
2021/09/10	8	26.47	9	26.55	26.50	-1	33,738	0.00%
2021/09/08	1	25.85	0	0.00	25.40	1	34,616	0.00%
2021/09/07	1	26.20	4	26.34	26.20	-3	34,957	-0.01%
2021/09/06	9	26.31	0	0.00	26.20	9	35,586	0.03%
2021/09/03	1	26.70	31	26.78	26.70	-30	35,832	-0.08%
2021/09/02	108	26.60	14	26.41	26.15	94	36,114	0.26%	大買/
2021/09/01	3	27.00	22	26.88	26.90	-19	36,312	-0.05%
2021/08/31	81	26.84	61	26.72	26.85	20	36,420	0.05%
2021/08/30	26	26.33	3	26.20	26.65	23	36,871	0.06%
2021/08/27	0	0.00	7	26.10	26.15	-7	37,098	-0.02%
2021/08/26	18	26.38	24.1	25.95	25.75	-6.1	37,413	-0.02%
2021/08/25	15	25.45	19	25.50	25.65	-4	37,728	-0.01%
2021/08/24	41	25.33	76	25.15	25.35	-35	38,332	-0.09%
2021/08/23	25	24.79	4	24.90	24.90	21	39,863	0.05%
2021/08/20	9	23.67	24	23.80	23.85	-15	41,351	-0.04%
2021/08/19	42	24.42	0	0.00	24.05	42	42,339	0.10%
2021/08/18	25	25.08	27	24.82	25.35	-2	42,405	0.00%
2021/08/17	10	25.04	14	24.93	24.70	-4	42,665	-0.01%
2021/08/16	25	25.41	6	25.27	25.40	19	42,830	0.04%
2021/08/13	21	26.93	2	26.73	26.70	19	42,961	0.04%
2021/08/12	23	27.07	3	27.23	27.45	20	43,555	0.05%
2021/08/11	11	27.18	1	27.40	26.70	10	45,170	0.02%
2021/08/10	34	27.40	0	0.00	27.30	34	45,568	0.07%
2021/08/09	30	27.35	22	27.71	27.85	8	46,208	0.02%
2021/08/06	25	29.43	21	29.27	28.60	4	46,370	0.01%
2021/08/05	11	29.09	5	29.20	29.05	6	47,168	0.01%
2021/08/04	7.5	28.93	24	29.22	29.35	-16.5	47,913	-0.03%
2021/08/03	70	29.04	109	28.98	29.35	-39	49,620	-0.08%	大賣/
2021/08/02	30	27.70	24	28.11	27.80	6	52,253	0.01%
2021/07/30	118	28.66	114.2	28.61	28.50	3.8	53,479	0.01%	大買/大賣/
2021/07/29	26.2	28.23	31.5	28.41	28.30	-5.3	56,730	-0.01%
2021/07/28	8	28.38	4	27.33	27.65	4	58,738	0.01%
2021/07/27	1	28.00	5.8	28.50	28.00	-4.8	60,156	-0.01%
2021/07/26	1	28.05	0	0.00	28.00	1	61,767	0.00%
2021/07/23	2	28.08	60	28.13	28.35	-58	65,081	-0.09%
2021/07/22	7	27.41	17	27.42	27.35	-10	68,213	-0.01%
2021/07/21	55	28.64	31	27.61	27.55	24	72,396	0.03%
2021/07/20	38	28.86	7	28.55	28.50	31	73,340	0.04%
2021/07/19	21	29.67	90	29.89	29.90	-69	73,331	-0.09%
2021/07/16	47.5	28.06	65	28.18	28.30	-17.5	73,681	-0.02%
2021/07/15	43	27.13	49	27.71	27.95	-6	73,748	-0.01%
2021/07/14	12	26.53	17	26.66	26.55	-5	74,330	-0.01%
2021/07/13	30	27.77	113	27.36	27.05	-83	75,645	-0.11%	大賣/
2021/07/12	65	27.87	57	27.63	27.50	8	76,841	0.01%
2021/07/09	58	27.21	10.8	27.15	27.15	47.2	77,598	0.06%
2021/07/08	17	27.34	26	27.63	27.95	-9	77,736	-0.01%
2021/07/07	26	27.30	40	27.25	27.10	-14	77,722	-0.02%
2021/07/06	91	27.80	58	27.61	27.60	33	77,871	0.04%
2021/07/05	34	28.35	33	28.20	28.05	1	77,753	0.00%
2021/07/02	30	28.42	22.5	28.31	28.05	7.5	77,717	0.01%
2021/07/01	37	28.39	47	28.88	28.00	-10	77,301	-0.01%
2021/06/30	123	29.85	176	29.71	29.30	-53	76,223	-0.07%	大買/大賣/
2021/06/29	238	29.69	149.2	29.70	29.25	88.8	74,188	0.12%	大買/大賣/
2021/06/28	68	27.49	121	27.63	28.45	-53	70,937	-0.07%	大賣/
2021/06/25	59	26.37	51.6	26.41	25.90	7.4	68,893	0.01%
2021/06/24	11	25.71	5	25.67	25.70	6	68,455	0.01%
2021/06/23	10.2	25.35	29	25.41	25.55	-18.8	68,401	-0.03%
2021/06/22	50	25.61	42	25.74	25.35	8	68,261	0.01%
2021/06/21	9	24.55	29	24.77	24.90	-20	67,411	-0.03%
2021/06/18	37	24.96	6	25.03	24.75	31	67,109	0.05%
2021/06/17	42.3	25.24	19	25.23	25.35	23.3	66,642	0.03%
2021/06/16	12	26.45	46	26.47	25.90	-34	66,294	-0.05%
2021/06/15	6	26.85	187	26.42	26.90	-181	65,885	-0.27%	大賣/鉅額交易
2021/06/11	5	26.24	7	26.19	26.30	-2	65,297	0.00%
2021/06/10	263	25.93	24	25.95	26.05	239	65,024	0.37%	大買/鉅額交易
2021/06/09	18	26.01	6	25.69	25.60	12	64,633	0.02%
2021/06/08	14	26.25	3	26.32	26.30	11	64,368	0.02%
2021/06/07	29.3	26.61	16	26.91	26.30	13.3	64,196	0.02%
2021/06/04	8	26.33	22.6	26.31	26.20	-14.6	63,593	-0.02%
2021/06/03	38	26.75	23	26.64	26.65	15	63,466	0.02%
2021/06/02	74	26.63	80	26.84	26.70	-6	63,063	-0.01%
2021/06/01	60	26.24	93	26.39	26.50	-33	62,428	-0.05%
2021/05/31	97	26.48	176.3	26.71	26.45	-79.2	61,897	-0.13%	大賣/
2021/05/28	89	25.29	76.1	24.95	25.25	12.9	60,356	0.02%
2021/05/27	81	24.11	73	24.46	23.95	8	58,911	0.01%
2021/05/26	22.2	23.82	6	23.86	23.85	16.2	57,804	0.03%
2021/05/25	105	23.53	26	23.65	24.00	79	57,484	0.14%	大買/
2021/05/24	10	23.83	37	23.15	23.40	-27	57,093	-0.05%
2021/05/21	76	23.68	53	23.65	23.75	23	56,868	0.04%
2021/05/20	82	23.58	81	23.55	23.40	1	56,447	0.00%
2021/05/19	79	24.18	97	24.02	24.30	-18	55,890	-0.03%
2021/05/18	53	21.90	39	22.80	22.90	14	54,341	0.03%
2021/05/17	32	21.13	85	21.20	20.85	-53	53,722	-0.10%
2021/05/14	52	23.71	40	23.81	23.05	12	52,850	0.02%
2021/05/13	103	23.78	77	23.77	23.40	26	51,822	0.05%	大買/
2021/05/12	66.4	26.60	21	26.56	25.85	45.4	50,457	0.09%
2021/05/11	195	29.51	188.4	29.19	28.70	6.6	49,380	0.01%	大買/大賣/
2021/05/10	288.8	31.22	291.5	31.37	31.65	-2.7	47,192	-0.01%	大買/大賣/
2021/05/07	121	29.54	132.1	29.86	29.90	-11.1	43,439	-0.03%	大買/大賣/
2021/05/06	240.5	30.13	247	29.96	30.00	-6.5	41,839	-0.02%	大買/大賣/
2021/05/05	86	27.99	46	28.69	29.00	40	38,132	0.10%
2021/05/04	84	27.53	116.3	27.83	26.40	-32.3	35,804	-0.09%	大賣/
2021/05/03	126	29.86	168.8	30.39	28.75	-42.8	34,074	-0.13%	大買/大賣/
2021/04/29	274	30.65	261.8	30.60	30.50	12.2	32,124	0.04%	大買/大賣/
2021/04/28	194	29.46	200	29.80	30.00	-6	28,595	-0.02%	大買/大賣/
2021/04/27	247	26.80	393.7	26.68	27.30	-146.7	25,493	-0.58%	大買/大賣/鉅額交易
2021/04/26	54	23.88	80.2	24.45	24.85	-26.2	21,137	-0.12%
2021/04/23	95	22.96	7	22.74	22.60	88	19,814	0.44%
2021/04/22	370	24.07	106.2	23.98	23.00	263.8	19,375	1.36%	大買/大賣/鉅額交易
2021/04/21	29.5	22.44	21.1	22.36	22.35	8.3	16,982	0.05%
2021/04/20	44	22.63	119	22.76	22.65	-75	16,581	-0.45%	大賣/
2021/04/19	134	23.01	63	23.02	23.45	71	15,927	0.45%	大買/
2021/04/16	67.5	21.61	47.5	21.66	22.00	20	14,329	0.14%
2021/04/15	49	20.73	137	20.92	20.95	-88	12,982	-0.68%	大賣/
2021/04/14	3	19.98	9	19.96	19.90	-6	12,095	-0.05%
2021/04/13	16	20.23	77	19.79	19.90	-61	12,148	-0.50%
2021/04/12	19	20.06	13	19.97	20.15	6	11,946	0.05%
2021/04/09	3	19.30	2	19.28	19.40	1	11,685	0.01%
2021/04/08	5	19.59	6	19.55	19.55	-1	12,051	-0.01%
2021/04/07	5	19.04	1	19.15	19.25	4	12,772	0.03%
2021/04/06	1	19.00	0.1	19.00	19.00	0.9	13,260	0.01%
2021/04/01	0	0.00	4	18.95	18.95	-4	14,205	-0.03%
2021/03/31	80	18.90	14	18.86	19.00	66	14,812	0.45%
2021/03/30	5	19.00	37.2	19.05	19.05	-32.2	15,815	-0.20%
2021/03/29	1	19.15	4	19.26	19.25	-3	16,271	-0.02%
2021/03/26	1.1	18.85	1	19.00	19.00	0.1	17,056	0.00%
2021/03/25	0	0.00	3	18.78	18.80	-3	18,029	-0.02%
2021/03/24	2	18.45	0	0.00	18.45	2	18,518	0.01%
2021/03/23	9	18.33	2	18.45	18.50	7	18,800	0.04%
2021/03/22	1	18.15	16	18.40	18.45	-15	18,975	-0.08%
2021/03/19	1	18.30	6	18.30	18.10	-5	19,144	-0.03%
2021/03/17	1	18.70	0	0.00	18.60	1	19,391	0.01%
2021/03/12	0	0.00	26	18.77	18.80	-26	20,183	-0.13%
2021/03/11	0	0.00	5	18.85	18.75	-5	21,446	-0.02%
2021/03/10	1	18.70	1	18.70	18.65	0	22,252	0.00%
2021/03/09	7	18.69	38	18.57	18.60	-31	22,365	-0.14%
2021/03/08	1	18.45	0	0.00	18.25	1	22,339	0.00%
2021/03/05	1	18.30	3	18.25	18.25	-2	22,457	-0.01%
2021/03/04	2	18.43	5	18.60	18.50	-3	22,735	-0.01%
2021/03/03	1	18.30	2	18.65	18.60	-1	22,930	0.00%
2021/03/02	5	18.47	3	18.45	18.40	2	22,956	0.01%
2021/02/26	30	18.70	3	18.58	18.60	27	23,015	0.12%
2021/02/25	3	18.60	0	0.00	18.70	3	22,997	0.01%
2021/02/24	37	18.66	0	0.00	18.45	37	23,353	0.16%
2021/02/23	1	18.90	5	18.82	18.85	-4	23,148	-0.02%
2021/02/22	0	0.00	0.5	18.60	18.65	-0.5	22,986	0.00%
2021/02/19	2	18.05	40	18.11	18.20	-38	22,847	-0.17%
2021/02/18	2	17.90	2	17.65	17.85	0	22,676	0.00%
2021/02/17	0	0.00	1.3	17.59	17.60	-1.3	22,538	-0.01%
2021/02/05	0	0.00	23	17.10	17.15	-23	22,403	-0.10%
2021/02/04	11	17.11	1	17.15	17.10	10	22,430	0.04%
2021/02/03	26	17.26	5	17.13	17.15	21	22,441	0.09%
2021/02/02	13	16.82	2	16.85	16.80	11	22,322	0.05%
2021/02/01	10	16.40	0	0.00	16.45	10	22,279	0.04%
2021/01/29	8	16.52	0	0.00	16.45	8	22,215	0.04%
2021/01/28	1	16.95	8	16.80	16.85	-7	22,131	-0.03%
2021/01/27	2	17.05	4.1	17.10	17.05	-2.1	22,061	-0.01%
2021/01/26	4	17.13	0	0.00	17.10	4	22,147	0.02%
2021/01/25	1	17.10	1	17.45	17.40	0	22,184	0.00%
2021/01/22	1	17.00	0	0.00	17.05	1	22,198	0.00%
2021/01/21	3	17.00	3	17.13	17.00	0	22,214	0.00%
2021/01/20	20	16.99	0	0.00	16.95	20	22,299	0.09%
2021/01/15	6	17.72	10	17.60	17.55	-4	22,075	-0.02%
2021/01/14	1	18.15	0	0.00	18.05	1	22,204	0.00%
2021/01/13	6	18.30	1	18.20	18.10	5	22,170	0.02%
2021/01/12	22	18.13	0	0.00	18.10	22	22,041	0.10%
2021/01/11	5	18.75	0.6	18.65	18.70	4.4	21,794	0.02%
2021/01/08	5	18.71	35.4	18.63	18.70	-30.4	21,783	-0.14%
2021/01/07	1	18.85	3	18.80	18.95	-2	21,653	-0.01%
2021/01/06	7	19.21	7	18.55	18.55	0	21,553	0.00%
2021/01/05	21	19.37	7	19.31	19.40	14	21,228	0.07%
2021/01/04	6	19.13	21	19.10	19.25	-15	21,309	-0.07%
2020/12/31	36	19.33	2	19.35	19.30	34	21,125	0.16%
2020/12/30	28	20.09	15	20.01	19.90	13	20,758	0.06%
2020/12/29	24	19.90	11	19.64	19.55	13	19,875	0.07%
2020/12/28	6	19.88	37	19.95	20.15	-31	19,354	-0.16%
2020/12/25	22	19.26	24	19.30	19.45	-2	18,299	-0.01%
2020/12/24	44	18.78	26	18.83	18.70	18	17,686	0.10%
2020/12/23	6	18.18	0	0.00	18.05	6	16,619	0.04%
2020/12/22	30	18.86	13	18.96	18.20	17	16,042	0.11%
2020/12/21	56	19.13	41.4	19.35	19.00	14.6	15,201	0.10%
2020/12/18	14	18.29	24	18.33	18.35	-10	14,124	-0.07%
2020/12/17	5	18.20	0	0.00	18.20	5	13,589	0.04%
2020/12/16	0	0.00	4	18.60	18.60	-4	13,325	-0.03%
2020/12/15	17	18.59	0	0.00	18.45	17	13,241	0.13%
2020/12/14	5	19.00	28	19.16	19.25	-23	13,091	-0.18%
2020/12/11	5	19.32	0.5	19.10	19.10	4.5	12,989	0.03%
2020/12/10	21	19.72	9	20.06	19.50	12	12,782	0.09%
2020/12/09	10	19.92	11.4	20.04	20.10	-1.4	12,608	-0.01%
2020/12/08	43	20.03	69	20.11	19.90	-26	12,470	-0.21%
2020/12/07	60	21.36	50	21.22	20.60	10	12,213	0.08%
2020/12/04	58	20.26	52.5	20.16	20.80	5.5	11,300	0.05%
2020/12/03	5	19.13	3	19.32	19.10	2	10,792	0.02%
2020/12/02	2	19.20	12	19.46	19.00	-10	11,542	-0.09%
2020/12/01	4	19.00	0	0.00	19.20	4	11,432	0.03%
2020/11/30	0	0.00	14.6	19.53	19.40	-14.6	11,400	-0.13%
2020/11/27	0	0.00	20	19.14	19.20	-20	11,086	-0.18%
2020/11/26	0	0.00	13	18.65	18.55	-13	10,811	-0.12%
2020/11/25	10	18.40	7	18.39	18.35	3	10,735	0.03%
2020/11/24	32	18.06	1	18.35	17.95	31	10,533	0.29%
2020/11/23	16	18.76	35	18.80	18.40	-19	10,431	-0.18%
2020/11/20	0	0.00	2	17.95	18.00	-2	10,030	-0.02%
2020/11/19	0	0.00	2	17.95	18.05	-2	10,372	-0.02%
2020/11/18	0	0.00	3	18.00	18.00	-3	10,712	-0.03%
2020/11/17	0	0.00	0.3	17.85	17.95	-0.3	11,171	0.00%
2020/11/13	0	0.00	1	17.65	17.75	-1	11,667	-0.01%
2020/11/12	0	0.00	3	17.60	17.75	-3	11,874	-0.03%
2020/11/11	1	17.85	0	0.00	17.95	1	12,238	0.01%
2020/11/10	10	17.94	1	17.95	17.80	9	12,281	0.07%
2020/11/06	3	17.90	2	17.90	17.90	1	12,415	0.01%
2020/11/04	3	18.10	0	0.00	18.00	3	12,696	0.02%
2020/11/03	20	18.20	3	18.02	18.00	17	13,111	0.13%
2020/11/02	0	0.00	6	17.95	18.00	-6	13,332	-0.05%
2020/10/30	0	0.00	1	17.75	17.75	-1	13,922	-0.01%
2020/10/29	0	0.00	2	17.50	17.70	-2	14,230	-0.01%
2020/10/28	0	0.00	17	17.85	17.70	-17	14,174	-0.12%
2020/10/26	0	0.00	15	17.53	17.60	-15	14,083	-0.11%
2020/10/23	10	17.48	32	17.36	17.45	-22	14,041	-0.16%
2020/10/22	5	16.55	0	0.00	17.05	5	13,969	0.04%
2020/10/21	0	0.00	8	17.04	16.95	-8	13,615	-0.06%
2020/10/20	0	0.00	2	16.90	17.10	-2	13,645	-0.01%
2020/10/16	1	17.05	0	0.00	17.05	1	13,889	0.01%
2020/10/15	0	0.00	2	17.28	17.30	-2	13,970	-0.01%
2020/10/14	1	17.60	0	0.00	17.35	1	13,961	0.01%
2020/10/13	4	17.43	7	17.45	17.40	-3	13,922	-0.02%
2020/10/12	5	17.70	73	17.57	17.75	-68	13,889	-0.49%
2020/10/08	0	0.00	8	17.33	17.20	-8	13,785	-0.06%
2020/10/07	30	16.95	13	17.23	17.20	17	13,743	0.12%
2020/10/06	2	16.50	6	16.98	16.95	-4	13,593	-0.03%
2020/10/05	0	0.00	4	16.48	16.45	-4	13,434	-0.03%
2020/09/24	22	16.00	1	15.85	15.75	21	13,515	0.16%
2020/09/23	0	0.00	2.2	16.40	16.45	-2.2	13,360	-0.02%
2020/09/22	1	16.70	3	16.60	16.65	-2	13,349	-0.01%
2020/09/18	0	0.00	5	16.95	16.75	-5	13,449	-0.04%
2020/09/16	1	16.80	3	16.60	16.80	-2	13,590	-0.01%
2020/09/15	0	0.00	6	16.66	16.75	-6	13,779	-0.04%
2020/09/14	0	0.00	0	16.50	16.50	0	14,075	0.00%
2020/09/11	3	16.55	0	0.00	16.55	3	14,092	0.02%
2020/09/10	6	16.98	0	0.00	16.90	6	14,529	0.04%
2020/09/09	2	16.95	9	16.94	17.05	-7	14,531	-0.05%
2020/09/08	5	18.10	9.6	17.99	17.40	-4.6	14,211	-0.03%
2020/09/07	29	17.88	83	17.78	17.65	-54	13,960	-0.39%
2020/09/04	2	16.80	0	0.00	16.80	2	13,089	0.02%
2020/09/03	0	0.00	1	16.75	16.75	-1	13,129	-0.01%
2020/09/02	0	0.00	3	16.65	16.80	-3	13,102	-0.02%
2020/08/31	5	16.90	16	16.73	16.85	-11	13,615	-0.08%
2020/08/28	0	0.00	6	16.56	16.60	-6	13,610	-0.04%
2020/08/27	4	16.40	2	16.55	16.55	2	13,980	0.01%
2020/08/26	6	16.73	4	16.60	16.65	2	14,034	0.01%
2020/08/25	2	17.00	25	17.06	16.75	-23	14,096	-0.16%
2020/08/24	2	16.73	19	16.80	16.60	-17	14,011	-0.12%
2020/08/21	2.5	17.02	23	16.92	16.95	-20.5	14,566	-0.14%
2020/08/20	22	16.51	90.4	16.36	16.30	-68.4	14,945	-0.46%
2020/08/19	15	16.65	0	0.00	16.50	15	14,873	0.10%
2020/08/18	4	16.54	14	16.54	16.60	-10	14,665	-0.07%
2020/08/17	12	16.52	27	16.56	16.50	-15	14,557	-0.10%
2020/08/14	4	15.90	111	15.92	15.95	-107	14,156	-0.76%	大賣/鉅額交易
2020/08/13	2	15.90	3	15.90	15.90	-1	14,098	-0.01%
2020/08/12	1	15.65	7	15.64	15.70	-6	14,016	-0.04%
2020/08/11	1	15.65	2	15.80	15.65	-1	13,927	-0.01%
2020/08/10	1	16.00	6	15.83	15.95	-5	13,816	-0.04%
2020/08/07	29	15.98	46	16.03	15.95	-17	13,734	-0.12%
2020/08/06	33	15.48	43	15.60	15.70	-10	13,296	-0.08%
2020/08/05	24	15.62	37	15.59	15.50	-13	12,983	-0.10%
2020/08/04	15	14.77	10	14.60	14.90	5	12,401	0.04%
2020/08/03	5.4	14.38	5	14.45	14.30	0.4	12,041	0.00%
2020/07/31	0	0.00	5	14.24	14.30	-5	12,029	-0.04%
2020/07/29	1	14.00	0	0.00	13.90	1	12,023	0.01%
2020/07/28	1	14.00	4	14.25	13.90	-3	12,004	-0.02%
2020/07/27	10	14.03	1	14.30	13.95	9	12,088	0.07%
2020/07/24	0	0.00	6	14.41	14.25	-6	12,044	-0.05%
2020/07/23	2	14.50	15.4	14.45	14.40	-13.4	12,022	-0.11%
2020/07/22	17	14.46	11	14.50	14.50	6	11,998	0.05%
2020/07/21	2	14.25	10	14.30	14.25	-8	11,815	-0.07%
2020/07/20	0	0.00	2	14.38	14.45	-2	11,756	-0.02%
2020/07/16	3	14.55	0	0.00	14.40	3	11,870	0.03%
2020/07/15	0	0.00	11	14.49	14.50	-11	11,895	-0.09%
2020/07/13	0	0.00	1	14.25	14.30	-1	11,987	-0.01%
2020/07/09	7	14.46	5	14.60	14.35	2	12,248	0.02%
2020/07/08	5	14.45	0	0.00	14.50	5	12,588	0.04%
2020/07/06	1	14.40	0	0.00	14.50	1	12,694	0.01%
2020/07/03	5	14.25	10	14.30	14.30	-5	12,838	-0.04%
2020/07/01	0	0.00	11	14.50	14.55	-11	12,962	-0.08%
2020/06/30	10	14.25	6	14.37	14.55	4	12,976	0.03%
2020/06/29	3	14.12	2	14.10	14.10	1	12,924	0.01%
2020/06/24	0	0.00	11	14.20	14.30	-11	12,843	-0.09%
2020/06/23	3	14.13	0	0.00	14.20	3	12,754	0.02%
2020/06/22	5	14.50	30	14.72	14.70	-25	12,602	-0.20%
2020/06/19	14	14.81	16	14.85	14.90	-2	12,399	-0.02%
2020/06/18	5	14.90	0	0.00	14.75	5	12,131	0.04%
2020/06/17	13	14.96	11	14.86	14.90	2	12,086	0.02%
2020/06/16	0	0.00	5	14.25	14.35	-5	11,734	-0.04%
2020/06/15	10	13.90	10	13.90	14.05	0	11,998	0.00%
2020/06/12	2	13.80	0	0.00	13.85	2	12,200	0.02%
2020/06/11	9	14.12	0	0.00	14.00	9	12,289	0.07%
2020/06/10	5	14.35	0	0.00	14.40	5	12,393	0.04%
2020/06/08	16	15.01	33	14.82	14.65	-17	13,098	-0.13%
2020/06/05	10.2	14.25	1	14.20	14.25	9.2	12,776	0.07%
2020/06/04	6	14.20	4	14.18	14.25	2	12,852	0.02%
2020/06/03	24	14.18	30	14.30	14.20	-6	13,028	-0.05%
2020/06/02	0	0.00	8	13.80	13.70	-8	12,640	-0.06%
2020/06/01	19	13.89	33	13.89	14.05	-14	12,485	-0.11%
2020/05/29	33	14.21	26	14.09	13.90	7	12,448	0.06%
2020/05/28	104.5	14.73	847	14.61	14.40	-742.5	12,259	-6.06%	大買/大賣/鉅額交易
2020/05/27	48	13.88	59	13.83	14.40	-11	11,470	-0.10%
2020/05/26	0	0.00	34	12.95	13.10	-34	10,693	-0.32%
2020/05/25	1	12.50	0	0.00	12.50	1	10,353	0.01%
2020/05/22	2	12.75	0	0.00	12.50	2	10,372	0.02%
2020/05/21	2	12.60	0	0.00	12.60	2	10,329	0.02%
2020/05/20	3	12.68	0	0.00	12.60	3	10,278	0.03%
2020/05/18	0	0.00	2.5	12.45	12.45	-2.5	10,232	-0.02%
2020/05/15	1	12.50	12	12.51	12.45	-11	10,216	-0.11%
2020/05/14	4	12.64	5	12.65	12.55	-1	10,216	-0.01%
2020/05/12	4	12.85	2	12.88	12.85	2	10,167	0.02%
2020/05/11	21	12.93	3	13.03	13.05	18	10,149	0.18%
2020/05/08	0	0.00	0	12.60	12.65	0	10,006	0.00%
2020/05/07	6	12.70	5	12.80	12.75	1	10,062	0.01%
2020/05/06	5	12.90	12	12.80	12.80	-7	10,081	-0.07%
2020/05/05	14	12.84	0	0.00	12.90	14	10,052	0.14%
2020/05/04	1	12.90	0	0.00	12.75	1	9,964	0.01%
2020/04/30	0	0.00	2	13.33	13.15	-2	9,918	-0.02%
2020/04/29	0	0.00	2	12.85	12.95	-2	9,873	-0.02%
2020/04/28	10	12.70	1	12.95	12.70	9	9,900	0.09%
2020/04/27	1	12.90	1	12.95	12.85	0	10,095	0.00%
2020/04/24	0	0.00	1	12.80	12.75	-1	10,033	-0.01%
2020/04/23	7	12.89	1	12.75	12.75	6	10,008	0.06%
2020/04/22	22	12.92	12	12.71	12.95	10	9,952	0.10%
2020/04/21	2	12.98	12	12.89	12.80	-10	9,927	-0.10%
2020/04/20	0	0.00	15	12.98	12.90	-15	9,783	-0.15%
2020/04/17	3	12.97	34	12.98	12.95	-31	9,685	-0.32%
2020/04/16	26	12.99	5	13.00	12.95	21	9,502	0.22%
2020/04/15	54	13.24	27	13.17	13.15	27	9,453	0.29%
2020/04/14	5	13.04	17	13.07	13.10	-12	9,345	-0.13%
2020/04/13	38	13.06	2	13.13	13.10	36	9,262	0.39%
2020/04/10	37	12.06	5	12.10	12.15	32	8,888	0.36%
2020/04/09	5	11.95	2	12.03	11.90	3	8,959	0.03%
2020/04/08	0	0.00	2	11.63	11.85	-2	8,916	-0.02%
2020/04/07	5	11.35	4	11.35	11.30	1	8,790	0.01%
2020/04/06	6	10.90	31	10.92	11.15	-25	8,822	-0.28%
2020/04/01	2	11.00	0	0.00	11.05	2	8,819	0.02%
2020/03/31	1	11.30	0	0.00	11.00	1	8,894	0.01%
2020/03/30	0	0.00	2	10.90	11.15	-2	9,162	-0.02%
2020/03/26	2	11.55	10	11.75	11.40	-8	10,780	-0.07%
2020/03/25	2	11.75	21	11.60	11.65	-19	11,523	-0.16%
2020/03/24	32	11.35	0	0.00	11.20	32	11,613	0.28%
2020/03/23	2	11.25	0	0.00	11.20	2	11,589	0.02%
2020/03/20	3	11.25	8	11.51	11.65	-5	11,685	-0.04%
2020/03/19	1	11.40	19	11.04	10.95	-18	11,576	-0.16%
2020/03/18	0	0.00	14.5	11.43	11.60	-14.5	11,468	-0.13%
2020/03/17	1	10.45	1	11.00	10.90	0	11,533	0.00%
2020/03/16	6	11.31	10	11.10	10.90	-4	11,334	-0.04%
2020/03/13	8	11.01	5	11.15	11.20	3	11,155	0.03%
2020/03/12	9	12.18	4	12.50	12.10	5	10,893	0.05%
2020/03/11	5	13.23	0	0.00	13.10	5	10,479	0.05%
2020/03/10	21	13.40	0	0.00	13.50	21	10,415	0.20%
2020/03/09	8	13.81	4	13.65	13.60	4	10,287	0.04%
2020/03/06	0	0.00	2	14.15	14.20	-2	10,065	-0.02%
2020/03/04	0	0.00	1	14.20	14.10	-1	10,011	-0.01%
2020/03/03	0	0.00	6	14.26	14.30	-6	9,901	-0.06%
2020/02/25	1	13.90	0	0.00	14.00	1	9,608	0.01%
2020/02/20	0	0.00	10	14.15	14.15	-10	9,551	-0.10%
2020/02/18	2	14.05	0	0.00	14.10	2	9,532	0.02%
2020/02/17	5	14.02	3	14.05	14.05	2	9,579	0.02%
2020/02/13	3	14.25	5	14.30	14.35	-2	9,572	-0.02%
2020/02/12	0	0.00	3	14.35	14.25	-3	9,595	-0.03%
2020/02/11	1	14.10	0	0.00	14.15	1	9,599	0.01%
2020/02/10	12	14.03	5	14.15	14.05	7	9,690	0.07%
2020/02/06	0	0.00	2.6	14.64	14.65	-2.6	9,674	-0.03%
2020/02/04	6	14.60	0	0.00	14.55	6	9,915	0.06%
2020/02/03	0	0.00	5	14.35	14.50	-5	9,958	-0.05%
2020/01/31	1	14.50	11	14.76	14.80	-10	9,846	-0.10%
2020/01/30	9	14.57	8	14.71	14.55	1	9,785	0.01%
2020/01/20	1	15.15	7	15.10	15.15	-6	9,521	-0.06%
2020/01/17	0	0.00	10	15.10	15.10	-10	9,550	-0.10%
2020/01/16	0	0.00	1	15.05	15.10	-1	9,585	-0.01%
2020/01/15	2	15.10	0	0.00	15.05	2	9,632	0.02%
2020/01/13	1	15.05	10	15.10	15.05	-9	9,875	-0.09%
2020/01/10	10	15.00	0	0.00	15.00	10	9,995	0.10%
2020/01/09	3	15.05	0	0.00	15.00	3	10,085	0.03%
2020/01/08	0	0.00	10	14.90	14.95	-10	10,204	-0.10%
2020/01/07	2	15.18	5	14.95	15.00	-3	10,211	-0.03%
2020/01/06	20	15.20	20	15.30	15.15	0	10,272	0.00%
2020/01/03	15	15.48	2	15.50	15.30	13	10,267	0.13%
2020/01/02	3	15.52	21	15.48	15.50	-18	10,146	-0.18%
2019/12/31	11	15.40	0	0.00	15.40	11	10,094	0.11%
2019/12/30	20	15.55	21	15.83	15.50	-1	10,044	-0.01%
2019/12/27	21	15.67	10	15.80	15.75	11	9,959	0.11%
2019/12/26	21	15.60	0	0.00	15.65	21	9,852	0.21%
2019/12/25	21	16.02	11	15.97	15.80	10	9,906	0.10%
2019/12/24	11	16.05	14	16.11	16.20	-3	9,635	-0.03%
2019/12/23	5	15.96	13	15.88	16.05	-8	8,913	-0.09%
2019/12/20	14	15.72	27	15.56	15.95	-13	8,036	-0.16%
2019/12/19	7	15.19	209	15.25	15.30	-202	7,360	-2.74%	大賣/鉅額交易
2019/12/18	1	15.10	10	15.11	15.20	-9	7,237	-0.12%
2019/12/17	3	15.20	23	15.19	15.10	-20	7,424	-0.27%
2019/12/16	0	0.00	3	15.15	15.15	-3	7,282	-0.04%
2019/12/13	35	14.96	52	15.00	15.05	-17	7,180	-0.24%
2019/12/12	9	14.91	96	14.94	14.90	-87	7,008	-1.24%
2019/12/11	0	0.00	34	14.75	14.75	-34	6,756	-0.50%
2019/12/10	0	0.00	11	14.70	14.70	-11	6,975	-0.16%
2019/12/09	38	14.80	24	14.81	14.80	14	7,191	0.19%
2019/12/06	0	0.00	16	14.60	14.65	-16	7,216	-0.22%
2019/12/05	15	14.45	4	14.50	14.55	11	7,395	0.15%
2019/12/04	0	0.00	5	14.15	14.30	-5	7,357	-0.07%
2019/12/03	1	13.95	2	14.10	14.20	-1	7,391	-0.01%
2019/12/02	3	14.00	10	14.00	14.00	-7	7,455	-0.09%
2019/11/28	0	0.00	2	14.25	14.30	-2	7,817	-0.03%
2019/11/27	0	0.00	2	14.25	14.30	-2	7,961	-0.03%
2019/11/26	15	14.15	0	0.00	14.00	15	7,934	0.19%
2019/11/25	5	14.10	15	14.10	14.15	-10	7,957	-0.13%
2019/11/22	0	0.00	2	14.05	14.15	-2	8,003	-0.02%
2019/11/21	1	13.90	3	13.97	13.95	-2	8,002	-0.02%
2019/11/19	2	14.05	0	0.00	14.00	2	8,180	0.02%
2019/11/18	30	13.97	0	0.00	14.10	30	8,185	0.37%
2019/11/15	2	13.85	4	13.90	13.90	-2	8,207	-0.02%
2019/11/14	2	13.88	2	13.90	13.85	0	8,270	0.00%
2019/11/12	18	13.98	0	0.00	13.95	18	8,459	0.21%
2019/11/11	7	14.14	0	0.00	14.05	7	8,486	0.08%
2019/11/08	1	14.25	0	0.00	14.25	1	8,497	0.01%
2019/11/07	4	14.26	0	0.00	14.20	4	8,531	0.05%
2019/11/06	1	14.35	0	0.00	14.35	1	8,491	0.01%
2019/11/05	3	14.52	0	0.00	14.50	3	8,483	0.04%
2019/11/04	23	14.54	0	0.00	14.60	23	8,580	0.27%
2019/11/01	1	14.90	0	0.00	14.85	1	8,462	0.01%
2019/10/31	2	14.88	0	0.00	14.90	2	8,596	0.02%
2019/10/29	10	15.15	2	14.95	15.00	8	8,855	0.09%
2019/10/28	0	0.00	6	15.02	15.00	-6	9,757	-0.06%
2019/10/25	0	0.00	10	15.10	15.05	-10	10,337	-0.10%
2019/10/24	0	0.00	4	15.00	15.05	-4	11,049	-0.04%
2019/10/23	102	15.00	3	14.98	15.05	99	11,152	0.89%	大買/
2019/10/21	100	15.20	2	15.15	15.30	98	11,294	0.87%
2019/10/18	3	14.95	9	15.00	15.00	-6	11,317	-0.05%
2019/10/17	0	0.00	5	15.02	15.00	-5	11,281	-0.04%
2019/10/16	0	0.00	2	14.95	14.85	-2	11,242	-0.02%
2019/10/15	14	14.76	0	0.00	14.85	14	11,155	0.13%
2019/10/14	1	14.55	5	14.81	14.85	-4	11,168	-0.04%
2019/10/07	1	14.50	0	0.00	14.50	1	11,519	0.01%
2019/10/03	0	0.00	10	14.55	14.55	-10	11,457	-0.09%
2019/10/02	1	14.65	0	0.00	14.70	1	11,445	0.01%
2019/10/01	0	0.00	1	14.85	14.80	-1	11,465	-0.01%
2019/09/27	20	14.75	24	14.55	14.50	-4	11,316	-0.04%
2019/09/26	2	14.60	15	14.82	14.75	-13	11,305	-0.11%
2019/09/25	6	14.59	31	14.60	14.60	-25	11,208	-0.22%
2019/09/24	0	0.00	1	15.05	14.80	-1	11,194	-0.01%
2019/09/23	0	0.00	1	14.90	14.95	-1	11,114	-0.01%
2019/09/20	0	0.00	2	14.90	15.00	-2	11,133	-0.02%
2019/09/18	4	14.84	1	14.95	14.75	3	10,874	0.03%
2019/09/17	40	14.73	2	14.83	14.85	38	10,876	0.35%
2019/09/16	13	14.80	10	14.70	14.70	3	11,002	0.03%
2019/09/12	2	15.00	63	15.03	15.00	-61	10,983	-0.56%
2019/09/11	1	14.80	5	14.82	14.80	-4	10,913	-0.04%
2019/09/10	10	14.58	7	14.63	14.55	3	11,441	0.03%
2019/09/09	0	0.00	49	14.33	14.45	-49	11,672	-0.42%
2019/09/06	0	0.00	2	14.18	14.25	-2	11,657	-0.02%
2019/09/05	10.2	14.29	1	14.10	14.10	9.2	11,682	0.08%
2019/09/04	0	0.00	21	14.19	14.10	-21	11,783	-0.18%
2019/09/03	2	14.20	10	14.10	14.15	-8	11,870	-0.07%
2019/09/02	1	13.85	7	14.06	14.10	-6	11,793	-0.05%
2019/08/30	7	13.71	7	13.80	13.80	0	11,736	0.00%
2019/08/29	1	13.55	7	13.55	13.55	-6	11,747	-0.05%
2019/08/28	4	13.59	49	13.51	13.50	-45	11,907	-0.38%
2019/08/27	5	13.62	3	13.70	13.50	2	12,142	0.02%
2019/08/26	0	0.00	3	13.62	13.60	-3	12,221	-0.02%
2019/08/23	17	13.85	5	13.88	13.85	12	12,218	0.10%
2019/08/21	2	13.53	0	0.00	13.60	2	12,158	0.02%
2019/08/20	12	13.63	15.9	13.61	13.50	-3.9	12,207	-0.03%
2019/08/19	23	13.51	0	0.00	13.60	23	12,234	0.19%
2019/08/16	21	13.40	0	0.00	13.45	21	12,238	0.17%
2019/08/15	9	13.28	0	0.00	13.30	9	12,211	0.07%
2019/08/14	3.3	13.83	1	13.85	13.65	2.3	12,093	0.02%
2019/08/13	6.1	13.82	20	13.80	13.75	-13.9	12,249	-0.11%
2019/08/12	2	13.95	26	13.90	13.90	-24	12,246	-0.20%
2019/08/08	6	13.92	0	0.00	14.00	6	12,250	0.05%
2019/08/07	2	13.85	0	0.00	13.90	2	12,255	0.02%
2019/08/06	36	13.76	4	13.74	13.90	32	12,355	0.26%
2019/08/05	24	14.28	103	14.25	14.05	-79	12,346	-0.64%	大賣/
2019/08/02	34	14.45	2	14.45	14.45	32	12,419	0.26%
2019/08/01	8	14.81	7	14.78	14.75	1	12,656	0.01%
2019/07/31	11	15.15	9	15.03	15.05	2	12,802	0.02%
2019/07/30	257	15.26	21	15.20	15.05	236	12,700	1.86%	大買/鉅額交易
2019/07/29	18	14.84	76	14.94	14.90	-58	11,910	-0.49%
2019/07/26	81	14.54	12	14.55	14.75	69	11,376	0.61%
2019/07/25	6	13.75	0	0.00	13.85	6	10,770	0.06%
2019/07/24	5	13.85	0	0.00	13.85	5	10,721	0.05%
2019/07/23	11	14.04	11	14.05	14.05	0	10,785	0.00%
2019/07/22	3	14.10	0	0.00	14.10	3	10,721	0.03%
2019/07/19	8	14.33	2	14.30	14.30	6	10,574	0.06%
2019/07/18	0	0.00	4	14.30	14.30	-4	10,527	-0.04%
2019/07/17	15.2	14.39	0	0.00	14.35	15.2	10,552	0.14%
2019/07/16	2	14.50	0.1	14.45	14.45	1.9	10,813	0.02%
2019/07/15	0	0.00	5	14.45	14.45	-5	10,806	-0.05%
2019/07/12	7	14.36	62	14.33	14.45	-55	10,935	-0.50%
2019/07/11	0	0.00	11	14.61	14.60	-11	10,777	-0.10%
2019/07/10	0	0.00	4	14.80	14.80	-4	10,643	-0.04%
2019/07/09	8	14.80	0	0.00	14.75	8	10,759	0.07%
2019/07/08	50	14.85	0	0.00	14.80	50	11,100	0.45%
2019/07/05	5	14.85	1	14.85	14.85	4	11,228	0.04%
2019/07/04	2	14.85	19	14.85	14.85	-17	11,287	-0.15%
2019/07/03	40	14.90	5	14.79	14.80	35	11,438	0.31%
2019/07/02	0	0.00	1	14.85	14.90	-1	11,651	-0.01%
2019/07/01	12	14.89	33	14.88	14.90	-21	11,775	-0.18%
2019/06/27	4	14.81	20	14.80	14.80	-16	11,827	-0.14%
2019/06/26	3	14.68	8	14.70	14.70	-5	11,877	-0.04%
2019/06/24	1	14.80	20	14.75	14.80	-19	12,187	-0.16%
2019/06/21	7	14.91	11	14.91	14.80	-4	12,408	-0.03%
2019/06/20	57	15.10	1	15.05	15.05	56	12,382	0.45%
2019/06/19	4	15.14	1	15.10	15.10	3	12,496	0.02%
2019/06/18	19	14.94	7	14.87	14.85	12	12,437	0.10%
2019/06/17	9	16.03	7	15.94	16.00	2	11,849	0.02%
2019/06/14	1	15.95	63	15.92	15.90	-62	11,522	-0.54%
2019/06/13	13	16.09	23	16.09	16.00	-10	11,484	-0.09%
2019/06/12	1	16.00	18	16.06	16.10	-17	12,295	-0.14%
2019/06/11	6	15.96	21	15.94	15.95	-15	12,319	-0.12%
2019/06/10	72	16.20	11	16.12	16.05	61	12,377	0.49%
2019/06/06	0	0.00	8	16.10	16.15	-8	12,542	-0.06%
2019/06/05	0	0.00	12	16.35	16.20	-12	12,854	-0.09%
2019/06/04	18	16.19	19	16.05	16.15	-1	13,439	-0.01%
2019/06/03	14	15.99	4	16.06	16.15	10	13,938	0.07%
2019/05/31	21	15.70	2	15.68	15.75	19	13,986	0.14%
2019/05/30	2	15.48	35	15.44	15.45	-33	14,192	-0.23%
2019/05/29	31	15.35	3	15.35	15.30	28	14,706	0.19%
2019/05/27	3	15.57	16	15.55	15.50	-13	16,086	-0.08%
2019/05/24	42	15.70	46	15.60	15.60	-4	16,655	-0.02%
2019/05/21	7	15.64	15	15.60	15.65	-8	17,763	-0.05%
2019/05/20	25	15.76	18	15.65	15.70	7	17,733	0.04%
2019/05/17	2	15.10	0	0.00	15.10	2	17,622	0.01%
2019/05/16	12	15.19	0	0.00	15.00	12	17,809	0.07%
2019/05/15	0	0.00	2	15.30	15.30	-2	17,903	-0.01%
2019/05/14	24	15.05	17	15.04	15.20	7	18,357	0.04%
2019/05/13	2	15.20	13	15.28	15.10	-11	18,284	-0.06%
2019/05/10	10	15.87	6	15.60	15.60	4	18,280	0.02%
2019/05/09	38	16.17	21	16.13	16.00	17	18,129	0.09%
2019/05/08	9	16.69	8	16.68	16.55	1	17,802	0.01%
2019/05/07	8	17.03	1	17.10	17.05	7	17,657	0.04%
2019/05/06	8	17.07	5	17.05	17.00	3	17,685	0.02%
2019/05/03	3	17.33	1	17.30	17.35	2	17,540	0.01%
2019/05/02	9	17.23	1	17.20	17.20	8	17,491	0.05%
2019/04/30	744	17.30	0	0.00	17.30	744	17,383	4.28%	大買/鉅額交易
2019/04/29	6	17.38	0	0.00	17.35	6	17,374	0.03%
2019/04/26	8	17.65	0	0.00	17.65	8	17,293	0.05%
2019/04/24	1	17.90	4	18.00	17.90	-3	17,288	-0.02%
2019/04/23	1	18.00	1	18.00	18.00	0	17,272	0.00%
2019/04/22	5	18.10	2	18.10	18.10	3	17,206	0.02%
2019/04/19	31	17.75	10	17.70	17.80	21	16,955	0.12%
2019/04/18	7	17.96	4	17.75	17.65	3	17,173	0.02%
2019/04/17	4	17.98	10.1	17.99	17.95	-6.1	17,220	-0.04%
2019/04/16	113.2	17.84	27	17.80	17.85	86.2	17,062	0.51%	大買/
2019/04/15	0	0.00	6	17.99	17.90	-6	17,050	-0.04%
2019/04/12	26	17.88	162	17.95	17.95	-136	17,111	-0.79%	大賣/鉅額交易
2019/04/11	5	17.75	2	17.65	17.65	3	16,805	0.02%
2019/04/10	5	17.75	1	17.75	17.75	4	16,700	0.02%
2019/04/09	33	17.71	1.6	17.69	17.75	31.4	16,666	0.19%
2019/04/08	111	17.65	6	17.65	17.65	105	16,543	0.63%	大買/鉅額交易
2019/04/03	0	0.00	12.1	17.66	17.65	-12.1	16,385	-0.07%
2019/04/02	1	17.95	5	17.78	17.75	-4	16,298	-0.02%
2019/04/01	0	0.00	8	17.71	17.70	-8	16,282	-0.05%
2019/03/29	19	17.65	0	0.00	17.65	19	16,249	0.12%
2019/03/28	4	17.61	8	17.60	17.60	-4	16,321	-0.02%
2019/03/27	5	17.75	52	17.63	17.75	-47	16,269	-0.29%
2019/03/26	30	17.84	4	17.75	17.75	26	16,036	0.16%
2019/03/25	69	17.96	32	17.92	17.95	37	15,851	0.23%
2019/03/22	4	18.18	23	18.18	18.10	-19	15,742	-0.12%
2019/03/21	11	18.10	1	18.10	18.10	10	15,655	0.06%
2019/03/20	1	18.15	0	0.00	18.10	1	15,747	0.01%
2019/03/19	0	0.00	15	18.20	18.15	-15	15,660	-0.10%
2019/03/18	24	18.25	24	18.25	18.25	0	15,642	0.00%
2019/03/15	48	18.31	32	18.37	18.30	16	15,620	0.10%
2019/03/14	10	17.90	5	17.96	18.00	5	14,800	0.03%
2019/03/13	8	18.01	24	17.95	17.95	-16	14,909	-0.11%
2019/03/12	17	18.10	3	18.05	18.05	14	14,898	0.09%
2019/03/11	50	18.14	20	18.15	18.10	30	14,880	0.20%
2019/03/08	92	18.19	14	18.21	18.25	78	14,944	0.52%
2019/03/07	85	18.02	29	18.03	18.15	56	15,235	0.37%
2019/03/06	17	18.05	13	18.05	18.00	4	14,885	0.03%
2019/03/05	13	18.10	0	0.00	18.10	13	14,679	0.09%
2019/03/04	21	18.28	1	18.30	18.20	20	14,464	0.14%
2019/02/27	93	18.17	4	18.13	18.15	89	13,946	0.64%
2019/02/26	56	18.47	5	18.42	18.50	51	13,195	0.39%
2019/02/25	43	18.08	26	18.14	18.00	17	12,559	0.14%
2019/02/22	18	18.30	13	18.38	18.40	5	11,999	0.04%
2019/02/21	11	18.20	87	18.16	18.45	-76	11,648	-0.65%
2019/02/20	20	17.73	15	17.65	17.60	5	10,997	0.05%
2019/02/19	1	17.60	0	0.00	17.60	1	11,034	0.01%
2019/02/18	13	17.61	2	17.63	17.65	11	11,065	0.10%
2019/02/15	13	17.62	3	17.60	17.45	10	11,038	0.09%
2019/02/14	8	17.87	1	17.85	17.90	7	10,919	0.06%
2019/02/13	3	18.17	15	18.03	18.15	-12	10,836	-0.11%
2019/02/11	5	17.42	0	0.00	17.35	5	10,548	0.05%
2019/01/30	2	17.35	5	17.45	17.50	-3	10,637	-0.03%
2019/01/29	1	17.20	0	0.00	17.35	1	10,984	0.01%
2019/01/28	24	17.55	20	17.55	17.45	4	11,512	0.03%
2019/01/25	10	17.50	11	17.50	17.50	-1	11,858	-0.01%
2019/01/24	10	17.20	0	0.00	17.20	10	11,969	0.08%
2019/01/23	2	17.10	0	0.00	17.25	2	12,168	0.02%
2019/01/22	0	0.00	5	17.30	17.15	-5	12,236	-0.04%
2019/01/21	15	17.30	1	17.30	17.30	14	12,345	0.11%
2019/01/18	0	0.00	2	17.45	17.30	-2	12,473	-0.02%
2019/01/17	1	17.25	2	17.15	17.10	-1	12,666	-0.01%
2019/01/16	0	0.00	2	17.40	17.30	-2	12,803	-0.02%
2019/01/15	0	0.00	10	17.15	17.15	-10	12,910	-0.08%
2019/01/11	3	17.15	17	17.13	17.15	-14	13,230	-0.11%
2019/01/10	58	17.35	25	17.21	17.15	33	13,434	0.25%
2019/01/09	3	17.00	11	16.95	17.10	-8	13,346	-0.06%
2019/01/07	0	0.00	8	16.50	16.70	-8	13,597	-0.06%
2019/01/04	9	15.92	0	0.00	16.10	9	14,041	0.06%
2019/01/03	4	16.65	0	0.00	16.60	4	14,134	0.03%
2019/01/02	2	16.75	1	16.75	16.70	1	14,341	0.01%
2018/12/28	13	16.65	0	0.00	16.75	13	14,554	0.09%
2018/12/27	1	16.85	0	0.00	16.70	1	14,999	0.01%
2018/12/26	9	16.78	0	0.00	16.60	9	15,000	0.06%
2018/12/25	1	16.85	0	0.00	16.80	1	15,007	0.01%
2018/12/24	10	16.97	1	17.05	17.10	9	15,105	0.06%
2018/12/22	1	16.85	0	0.00	16.85	1	15,176	0.01%
2018/12/21	1	16.75	1	16.55	16.55	0	15,277	0.00%
2018/12/20	0	0.00	1	16.70	16.70	-1	15,160	-0.01%
2018/12/19	1	17.00	1	16.90	16.90	0	15,177	0.00%
2018/12/18	14	16.80	14	16.83	17.00	0	15,244	0.00%
2018/12/17	10	17.00	1	16.95	16.95	9	15,510	0.06%
2018/12/14	2	16.98	1	17.05	17.10	1	15,472	0.01%
2018/12/13	7	17.23	1	17.10	17.15	6	15,452	0.04%
2018/12/11	42	17.07	0	0.00	16.90	42	15,251	0.28%
2018/12/10	7	17.17	0	0.00	17.10	7	15,274	0.05%
2018/12/07	40	17.68	3	17.70	17.75	37	15,225	0.24%
2018/12/06	20	17.85	5	17.79	17.40	15	15,221	0.10%
2018/12/05	10	18.34	2	18.25	18.30	8	15,111	0.05%
2018/12/04	1	18.85	46	18.93	18.75	-45	15,489	-0.29%
2018/12/03	49	19.19	10	19.19	19.10	39	15,544	0.25%
2018/11/30	70	18.43	60	18.61	18.45	10	15,356	0.07%
2018/11/29	14	17.36	36.1	17.56	17.65	-22.1	14,493	-0.15%
2018/11/28	0	0.00	3	17.18	17.15	-3	14,343	-0.02%
2018/11/27	5	16.84	1.4	16.83	16.90	3.6	14,405	0.02%
2018/11/26	12	16.94	2	16.95	16.95	10	14,396	0.07%
2018/11/23	1	16.90	2	16.80	16.80	-1	14,484	-0.01%
2018/11/22	4	16.98	2	17.05	16.90	2	14,587	0.01%
2018/11/21	13	17.10	1	17.10	17.25	12	15,037	0.08%
2018/11/20	12	17.21	0	0.00	17.15	12	15,780	0.08%
2018/11/19	0	0.00	1	17.50	17.50	-1	15,898	-0.01%
2018/11/16	5	17.31	5	17.32	17.30	0	16,046	0.00%
2018/11/15	7	17.09	10	17.10	17.00	-3	15,999	-0.02%
2018/11/14	0	0.00	4	17.30	17.10	-4	16,062	-0.02%
2018/11/13	2	16.43	2	16.83	17.20	0	16,158	0.00%
2018/11/12	11	17.05	1	17.00	17.00	10	16,555	0.06%
2018/11/09	2	16.95	0	17.20	17.00	2	17,189	0.01%
2018/11/08	8	17.12	5	17.20	16.90	3	17,350	0.02%
2018/11/07	2	16.95	11	17.07	17.20	-9	17,360	-0.05%
2018/11/06	42	17.46	11	17.29	16.65	31	17,662	0.18%
2018/11/05	24	16.67	41	17.10	17.35	-17	17,653	-0.10%
2018/11/02	15	15.91	34	16.25	16.25	-19	17,438	-0.11%
2018/11/01	14	15.64	2	15.70	15.45	12	17,374	0.07%
2018/10/31	6	15.00	52	14.88	15.35	-46	17,523	-0.26%
2018/10/30	15	14.53	3	14.63	14.65	12	17,581	0.07%
2018/10/29	23	14.61	0	0.00	14.55	23	18,030	0.13%
2018/10/26	24	14.53	7	14.54	14.65	17	18,133	0.09%
2018/10/25	8	14.57	10.2	14.79	14.40	-2.2	18,171	-0.01%
2018/10/24	9	15.71	0	0.00	15.50	9	18,444	0.05%
2018/10/23	12	15.90	2	16.05	15.75	10	18,598	0.05%
2018/10/22	2	16.10	6	16.27	16.35	-4	18,551	-0.02%
2018/10/19	12	15.54	43	15.56	16.05	-31	18,805	-0.16%
2018/10/18	18	16.11	18	16.01	16.00	0	19,311	0.00%
2018/10/17	11	16.58	0	0.00	16.30	11	19,477	0.06%
2018/10/16	3	16.07	2	16.35	16.35	1	19,606	0.01%
2018/10/15	5	16.26	0	0.00	16.10	5	19,659	0.03%
2018/10/12	13	16.28	24	16.19	16.60	-11	19,483	-0.06%
2018/10/11	8	16.91	3	17.00	16.85	5	19,088	0.03%
2018/10/09	9	18.84	10.5	18.74	18.70	-1.5	18,941	-0.01%
2018/10/08	13	18.92	12	18.95	18.95	1	18,896	0.01%
2018/10/05	46	19.34	5	19.52	19.20	41	19,069	0.22%
2018/10/04	10	20.55	4	20.40	20.50	6	18,691	0.03%
2018/10/03	12	20.60	25	20.71	20.60	-13	18,733	-0.07%
2018/10/02	13	20.48	13	20.56	20.50	0	18,965	0.00%
2018/10/01	12	20.82	17	20.75	20.70	-5	19,197	-0.03%
2018/09/28	4	20.35	5	20.51	20.55	-1	19,226	-0.01%
2018/09/27	8	20.38	0	0.00	20.25	8	19,164	0.04%
2018/09/26	1	20.35	10	20.43	20.50	-9	19,232	-0.05%
2018/09/25	8	20.17	0	0.00	20.20	8	19,559	0.04%
2018/09/21	11	20.40	36	20.28	20.45	-25	19,988	-0.13%
2018/09/20	5	19.77	1	19.70	19.75	4	19,947	0.02%
2018/09/19	3	19.70	13	19.84	19.80	-10	20,019	-0.05%
2018/09/18	14.2	19.47	10	19.45	19.45	4.2	20,144	0.02%
2018/09/17	38	19.61	30	19.75	19.55	8	20,495	0.04%
2018/09/14	26	19.65	25	19.84	19.90	1	20,656	0.00%
2018/09/13	23	19.32	0	0.00	19.25	23	20,735	0.11%
2018/09/12	0	0.00	5	19.14	19.20	-5	20,836	-0.02%
2018/09/11	15	19.17	3	19.13	19.10	12	21,105	0.06%
2018/09/10	18	19.08	2	19.45	18.85	16	21,358	0.07%
2018/09/07	38	20.08	13	20.16	19.90	25	21,056	0.12%
2018/09/06	9	20.94	25	20.92	20.50	-16	21,025	-0.08%
2018/09/05	33	21.57	2	21.55	21.45	31	20,903	0.15%
2018/09/04	3	21.70	21	21.77	21.75	-18	20,963	-0.09%
2018/09/03	22	21.85	14	21.64	21.55	8	20,915	0.04%
2018/08/31	12	21.48	9	21.57	21.70	3	20,915	0.01%
2018/08/30	20	21.70	13	21.45	21.45	7	21,207	0.03%
2018/08/29	5	21.65	13	21.72	21.70	-8	21,430	-0.04%
2018/08/28	26	21.83	42	21.86	21.65	-16	21,737	-0.07%
2018/08/27	2	20.65	19	21.18	21.55	-17	21,471	-0.08%
2018/08/24	4	20.31	25	20.43	20.45	-21	20,870	-0.10%
2018/08/23	15	20.52	18	20.42	20.45	-3	21,162	-0.01%
2018/08/22	23	20.00	20	20.05	20.00	3	21,512	0.01%
2018/08/21	20	20.07	19	20.04	20.10	1	21,993	0.00%
2018/08/20	22	20.05	31	19.99	20.25	-9	22,248	-0.04%
2018/08/17	47	20.28	72	19.91	19.90	-25	22,381	-0.11%
2018/08/16	51	20.37	23	20.50	20.25	28	22,350	0.13%
2018/08/15	41	21.41	20	21.15	21.15	21	22,164	0.09%
2018/08/14	28	21.59	35	21.47	21.70	-7	22,844	-0.03%
2018/08/13	19	21.28	57	21.03	21.30	-38	23,561	-0.16%
2018/08/10	42	22.29	94.1	22.28	21.85	-52.1	23,452	-0.22%
2018/08/09	19	22.01	27	21.93	22.25	-8	23,315	-0.03%
2018/08/08	77	21.91	16.1	22.00	21.75	60.9	23,323	0.26%
2018/08/07	69	21.92	28	21.72	22.00	41	23,907	0.17%
2018/08/06	19	21.45	15	21.43	21.45	4	24,572	0.02%
2018/08/03	20	21.56	17	21.87	21.60	3	25,377	0.01%
2018/08/02	24	21.33	13	20.95	20.90	11	25,275	0.04%
2018/08/01	27	21.18	40	21.31	21.70	-13	25,734	-0.05%
2018/07/31	41	20.69	17	21.03	20.80	24	25,709	0.09%
2018/07/30	40	21.45	20	21.72	21.20	20	25,805	0.08%
2018/07/27	21	22.18	14	22.13	22.20	7	25,813	0.03%
2018/07/26	17	22.23	11	22.30	22.20	6	25,774	0.02%
2018/07/25	33	22.09	67.5	22.09	22.35	-34.5	25,643	-0.13%
2018/07/24	25	20.83	30	21.03	20.90	-5	25,159	-0.02%
2018/07/23	10	19.77	19	20.03	20.20	-9	24,845	-0.04%
2018/07/20	23	19.92	1	19.80	19.55	22	24,738	0.09%
2018/07/19	4	20.33	3	20.48	20.25	1	24,783	0.00%
2018/07/18	7	20.61	13	20.55	20.45	-6	25,091	-0.02%
2018/07/17	7	20.66	2	20.63	20.55	5	25,295	0.02%
2018/07/16	28	21.13	2	21.30	20.90	26	25,620	0.10%
2018/07/13	5	21.32	25	21.56	21.60	-20	25,809	-0.08%
2018/07/12	13	20.68	7	20.69	20.90	6	25,768	0.02%
2018/07/11	3	20.33	7	20.39	20.35	-4	26,319	-0.02%
2018/07/10	13	20.52	10	20.51	20.40	3	26,422	0.01%
2018/07/09	18	19.94	34	19.94	20.70	-16	26,574	-0.06%
2018/07/06	7	19.51	0	0.00	19.25	7	26,356	0.03%
2018/07/05	7	19.99	0	19.70	19.70	7	26,857	0.03%
2018/07/04	5	20.15	0	0.00	20.05	5	27,985	0.02%
2018/07/03	12	21.00	4	20.78	20.50	8	28,767	0.03%
2018/07/02	15	21.14	13	21.21	21.25	2	28,460	0.01%
2018/06/29	7	20.16	37	20.87	20.70	-30	27,986	-0.11%
2018/06/28	8	20.11	16	20.18	20.00	-8	27,706	-0.03%
2018/06/27	13	20.26	10	20.38	20.40	3	27,717	0.01%
2018/06/26	19	19.92	3	19.97	19.90	16	27,721	0.06%
2018/06/25	2	20.50	0	0.00	20.15	2	27,497	0.01%
2018/06/22	49	21.09	5	21.05	21.00	44	27,315	0.16%
2018/06/21	4	22.10	27	21.88	21.80	-23	27,187	-0.08%
2018/06/20	36	21.71	33	21.21	21.15	3	27,034	0.01%
2018/06/19	30	22.10	8.2	22.12	21.65	21.8	26,703	0.08%
2018/06/15	37	22.80	23.8	22.81	22.75	13.2	26,316	0.05%
2018/06/14	15	24.04	13	24.16	24.15	2	26,040	0.01%
2018/06/13	7	23.88	41	23.76	23.75	-34	25,923	-0.13%
2018/06/12	10	23.98	46	23.94	23.85	-36	25,920	-0.14%
2018/06/11	18	24.46	8	24.44	24.30	10	25,718	0.04%
2018/06/08	23	24.31	6	24.27	24.20	17	25,619	0.07%
2018/06/07	26	25.08	31	25.14	24.75	-5	25,562	-0.02%
2018/06/06	5.5	24.45	28	24.54	24.75	-22.5	25,214	-0.09%
2018/06/05	28.4	24.43	25	24.06	23.95	3.4	24,931	0.01%
2018/06/04	8	24.83	29	24.91	24.70	-21	24,562	-0.09%
2018/06/01	46	24.88	26	24.72	24.65	20	24,421	0.08%
2018/05/31	10	25.21	13	25.19	25.05	-3	24,294	-0.01%
2018/05/30	50	25.21	21	25.49	24.85	29	23,962	0.12%
2018/05/29	65	26.15	42	26.14	25.90	23	23,651	0.10%
2018/05/28	37	25.77	482.5	25.54	25.65	-445.5	23,885	-1.87%	大賣/鉅額交易
2018/05/25	4	25.75	5	26.11	25.80	-1	23,703	0.00%
2018/05/24	9	25.88	12	25.90	25.95	-3	23,580	-0.01%
2018/05/23	27	25.11	55	24.92	25.00	-28	23,340	-0.12%
2018/05/22	49	26.42	44	26.09	25.50	5	22,920	0.02%
2018/05/21	40	25.25	39	25.49	25.90	1	22,115	0.00%
2018/05/18	24	24.06	259.5	24.03	24.35	-235.5	21,293	-1.11%	大賣/鉅額交易
2018/05/17	13	23.77	11.6	23.70	23.50	1.4	20,984	0.01%
2018/05/16	13	23.72	15	23.81	23.70	-2	20,756	-0.01%
2018/05/15	35	23.75	34	23.76	23.30	1	20,484	0.00%
2018/05/14	27	24.50	140	24.03	25.05	-113	19,847	-0.57%	大賣/鉅額交易
2018/05/11	77	22.65	58	22.80	22.85	19	18,828	0.10%
2018/05/10	5	21.56	6.6	21.54	21.75	-1.6	17,794	-0.01%
2018/05/09	0	0.00	31.8	21.26	21.50	-31.8	17,406	-0.18%
2018/05/08	14	20.74	0	0.00	20.50	14	16,779	0.08%
2018/05/07	6	20.88	22.6	21.08	21.10	-16.6	16,639	-0.10%
2018/05/04	0	0.00	5	20.11	20.45	-5	16,023	-0.03%
2018/05/03	2.4	19.65	9	19.61	19.50	-6.6	15,810	-0.04%
2018/05/02	2	20.10	3	19.97	19.85	-1	15,828	-0.01%
2018/04/30	2	19.70	8	20.09	20.25	-6	15,588	-0.04%
2018/04/27	8	19.49	2	19.55	19.70	6	15,357	0.04%
2018/04/26	3	19.70	16	19.66	19.50	-13	15,460	-0.08%
2018/04/25	18	19.49	12	19.60	20.20	6	15,319	0.04%
2018/04/24	7	20.11	68	20.03	19.80	-61	15,135	-0.40%
2018/04/23	2	20.63	14	20.56	20.90	-12	14,959	-0.08%
2018/04/20	21	20.65	13	20.78	20.20	8	14,721	0.05%
2018/04/19	17	20.53	16	20.40	20.40	1	14,314	0.01%
2018/04/18	13	20.20	14	20.02	20.05	-1	13,992	-0.01%
2018/04/17	29.3	20.38	13.5	20.61	20.15	15.8	13,969	0.11%
2018/04/16	13	20.15	9	20.09	20.15	4	13,552	0.03%
2018/04/13	16	20.38	77	20.27	20.20	-61	13,493	-0.45%
2018/04/12	102	19.60	143	19.79	19.80	-41	13,118	-0.31%	大買/大賣/
2018/04/11	144	19.70	115	19.90	19.90	29	13,123	0.22%	大買/大賣/
2018/04/10	138	19.35	91.8	19.56	19.45	46.2	12,598	0.37%	大買/
2018/04/09	58	18.09	14	18.59	18.90	44	11,621	0.38%
2018/04/03	0	0.00	6	17.59	17.80	-6	10,957	-0.05%
2018/04/02	1	17.65	1	17.80	17.60	0	11,066	0.00%
2018/03/31	2	17.63	0	0.00	17.50	2	11,157	0.02%
2018/03/30	1	17.70	1	17.85	17.70	0	11,401	0.00%
2018/03/29	2	17.80	43	17.95	17.80	-41	11,345	-0.36%
2018/03/28	2	17.75	1	17.80	17.75	1	11,200	0.01%
2018/03/27	18	17.59	2	17.60	17.65	16	11,149	0.14%
2018/03/26	1	17.40	2	17.55	17.50	-1	11,212	-0.01%
2018/03/23	2	17.25	0	0.00	17.30	2	11,464	0.02%
2018/03/22	0	0.00	3	17.65	17.65	-3	11,576	-0.03%
2018/03/21	2	17.80	0	0.00	17.65	2	11,801	0.02%
2018/03/20	2	17.75	0	0.00	17.65	2	12,147	0.02%
2018/03/19	11	17.98	4	17.90	17.90	7	13,003	0.05%
2018/03/16	4	17.55	1	17.60	17.70	3	13,228	0.02%
2018/03/13	1	17.80	1	17.80	17.50	0	13,523	0.00%
2018/03/12	0	0.00	3	17.55	17.55	-3	13,473	-0.02%
2018/03/09	0	0.00	1	17.60	17.45	-1	13,657	-0.01%
2018/03/08	3	17.35	2	17.45	17.45	1	13,770	0.01%
2018/03/07	2	17.53	2.5	17.39	17.40	-0.5	13,756	0.00%
2018/03/06	11	17.30	3	17.55	17.35	8	14,021	0.06%
2018/03/05	2	17.50	24	17.67	17.30	-22	14,713	-0.15%
2018/03/02	3	17.55	0	0.00	17.50	3	14,695	0.02%
2018/03/01	21	17.78	31	17.87	17.90	-10	14,500	-0.07%
2018/02/27	2	16.75	2	16.90	16.95	0	13,681	0.00%
2018/02/26	7	17.00	11	16.67	16.55	-4	13,482	-0.03%
2018/02/23	12	16.88	16.1	16.81	16.90	-4.1	13,307	-0.03%
2018/02/22	1	16.20	4	16.40	16.60	-3	13,166	-0.02%
2018/02/21	2	16.10	11	16.20	16.20	-9	13,275	-0.07%
2018/02/12	36	15.63	16	15.62	15.65	20	13,218	0.15%
2018/02/09	3	15.28	0	0.00	15.40	3	13,191	0.02%
2018/02/08	5	15.29	0	0.00	15.15	5	13,192	0.04%
2018/02/07	0	0.00	6	15.50	15.25	-6	13,209	-0.05%
2018/02/06	8	15.47	7	15.37	15.05	1	13,177	0.01%
2018/02/05	8	16.35	0	0.00	16.40	8	13,014	0.06%
2018/02/02	0	0.00	3	16.82	16.80	-3	13,340	-0.02%
2018/02/01	4	16.73	7	16.90	16.90	-3	13,574	-0.02%
2018/01/31	4	16.61	0	0.00	16.75	4	13,794	0.03%
2018/01/30	7	16.70	5	16.70	16.70	2	13,990	0.01%
2018/01/26	3	16.73	8	16.78	16.75	-5	14,686	-0.03%
2018/01/25	37	17.07	6	17.01	17.00	31	15,260	0.20%
2018/01/24	4	16.93	0	0.00	16.95	4	15,221	0.03%
2018/01/23	6	17.05	0	0.00	16.95	6	15,328	0.04%
2018/01/22	2	16.85	22	16.95	17.20	-20	15,315	-0.13%
2018/01/19	4	17.03	4	17.08	17.05	0	15,219	0.00%
2018/01/18	6	17.13	2	17.08	17.10	4	15,240	0.03%
2018/01/17	4	17.18	2	17.20	17.10	2	15,283	0.01%
2018/01/16	22	17.61	0	0.00	17.50	22	15,285	0.14%
2018/01/15	0	0.00	4.6	17.69	17.65	-4.6	15,305	-0.03%
2018/01/12	2	17.80	0	0.00	17.75	2	15,470	0.01%
2018/01/11	10	17.81	13	18.19	17.70	-3	15,504	-0.02%
2018/01/10	2	17.90	5	17.91	18.00	-3	15,352	-0.02%
2018/01/09	1	17.60	1	17.70	17.70	0	15,329	0.00%
2018/01/08	0	0.00	0.1	17.70	17.70	-0.1	15,456	0.00%
2018/01/05	2	17.50	24	17.50	17.80	-22	15,644	-0.14%
2018/01/04	5	17.58	10.2	17.50	17.50	-5.2	15,568	-0.03%
2018/01/03	45	18.13	0	0.00	17.75	45	15,782	0.29%
2018/01/02	10	17.95	18	17.89	18.00	-8	15,560	-0.05%