華新 (1605)-合庫-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－合庫-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

合庫-嘉義券商分點個股進出
合庫-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
2024/12/11	30	25.98	3	25.90	25.80	27	14,874	0.18%
2024/12/10	3	26.23	15	26.67	26.20	-12	14,683	-0.08%
2024/12/09	6	25.27	2	25.80	25.90	4	14,220	0.03%
2024/12/06	13	26.11	2	25.90	25.40	11	13,976	0.08%
2024/12/05	3.1	25.35	1	25.40	25.25	2.1	13,529	0.02%
2024/12/04	3.4	25.38	1	25.35	25.25	2.4	13,453	0.02%
2024/12/03	5	25.30	7	25.44	25.90	-2	13,350	-0.01%
2024/12/02	18	25.65	7	25.80	25.50	11	13,062	0.08%
2024/11/29	13	26.08	0	0.00	26.10	13	12,560	0.10%
2024/11/28	6	26.71	0	0.00	26.55	6	12,261	0.05%
2024/11/27	6.1	27.91	0	0.00	27.50	6.1	11,936	0.05%
2024/11/25	0	0.00	3	29.10	28.90	-3	11,597	-0.03%
2024/11/21	4	28.08	1	28.20	28.30	3	11,476	0.03%
2024/11/20	2	28.50	0	0.00	28.60	2	11,377	0.02%
2024/11/19	0	0.00	6	28.83	28.90	-6	11,292	-0.05%
2024/11/14	4.1	27.39	10	27.30	27.25	-6	10,932	-0.05%
2024/11/13	5	27.68	1	27.55	27.60	4	10,834	0.04%
2024/11/12	4.1	28.43	10	28.05	28.05	-5.9	10,673	-0.06%
2024/11/11	44.1	28.77	0	0.00	28.80	44.1	10,394	0.42%
2024/11/08	14	30.26	1	30.05	30.15	13	10,010	0.13%
2024/11/07	0.1	30.60	10	30.60	30.65	-10	9,955	-0.10%
2024/11/06	1	29.55	1	29.80	29.85	0	9,918	0.00%
2024/11/05	4	29.56	0	0.00	29.70	4	10,060	0.04%
2024/11/04	14	29.89	0	0.00	29.60	14	10,227	0.14%
2024/10/30	6.5	29.69	0	0.00	29.60	6.5	10,492	0.06%
2024/10/29	9	30.12	0	0.00	30.10	9	10,408	0.09%
2024/10/28	5	30.64	0	0.00	30.80	5	10,374	0.05%
2024/10/25	1	31.00	0	0.00	31.00	1	10,395	0.01%
2024/10/24	4	30.93	0	0.00	30.85	4	10,387	0.04%
2024/10/22	13	31.34	0	0.00	31.25	13	10,437	0.12%
2024/10/21	3	31.70	0	0.00	31.70	3	10,392	0.03%
2024/10/18	3	32.05	5	32.20	31.80	-2	10,460	-0.02%
2024/10/17	5	31.91	0	0.00	32.05	5	10,510	0.05%
2024/10/16	25	31.83	0	0.00	31.65	25	10,760	0.23%
2024/10/15	9	32.28	0	0.00	32.10	9	10,564	0.09%
2024/10/14	0.1	32.30	0	0.00	32.45	0.1	10,529	0.00%
2024/10/11	12.1	31.96	0	0.00	32.00	12.1	10,685	0.11%
2024/10/09	6	33.23	0	0.00	32.85	6	10,567	0.06%
2024/10/08	12	33.86	0	0.00	33.90	12	10,337	0.12%
2024/10/07	1	34.00	0	0.00	34.35	1	10,321	0.01%
2024/10/04	6	34.25	1	34.35	34.45	5	10,327	0.05%
2024/10/01	0	0.00	1	34.50	35.00	-1	10,282	-0.01%
2024/09/30	32	34.93	17	35.69	35.00	15	10,280	0.15%
2024/09/27	0	0.00	12	35.29	35.55	-12	9,966	-0.12%
2024/09/26	0	0.00	1	33.75	33.45	-1	9,493	-0.01%
2024/09/25	2	33.78	9	33.78	33.50	-7	9,410	-0.07%
2024/09/24	3	32.23	0	0.00	32.50	3	9,197	0.03%
2024/09/20	8	32.54	2	32.55	32.40	6	9,417	0.06%
2024/09/19	0.1	32.40	0	0.00	32.40	0.1	9,548	0.00%
2024/09/13	1	31.85	0	0.00	31.90	1	9,985	0.01%
2024/09/12	8.1	31.56	0	0.00	31.60	8.1	10,076	0.08%
2024/09/11	0	0.00	1	31.55	31.40	-1	10,092	-0.01%
2024/09/10	2	31.28	0	0.00	30.75	2	10,263	0.02%
2024/09/09	4	31.33	3	31.67	31.90	1	10,265	0.01%
2024/09/06	3	32.80	7	32.85	32.75	-4	10,252	-0.04%
2024/09/05	0	0.00	3	34.15	33.50	-3	10,245	-0.03%
2024/09/04	7	33.14	0	0.00	33.15	7	10,309	0.07%
2024/09/03	0	0.00	5	34.95	34.80	-5	10,328	-0.05%
2024/08/30	0	0.00	10	35.08	35.15	-10	10,439	-0.10%
2024/08/29	0	0.00	3	34.70	34.65	-3	10,398	-0.03%
2024/08/27	6	34.25	0	0.00	34.75	6	10,627	0.06%
2024/08/26	0	0.00	7	34.79	34.80	-7	10,702	-0.07%
2024/08/23	1	33.80	0	0.00	34.00	1	10,816	0.01%
2024/08/22	0	0.00	8	33.93	34.05	-8	11,038	-0.07%
2024/08/20	0	0.00	2	33.50	33.75	-2	11,419	-0.02%
2024/08/19	0	0.00	2	33.25	33.30	-2	11,708	-0.02%
2024/08/16	0	0.00	55	33.31	33.35	-55	12,162	-0.45%
2024/08/15	0.1	32.90	0	0.00	32.90	0.1	13,489	0.00%
2024/08/12	0	0.00	6	33.50	33.50	-6	15,206	-0.04%
2024/08/09	1	33.20	15	33.15	33.00	-14	15,307	-0.09%
2024/08/08	6	32.05	0	0.00	32.30	6	15,307	0.04%
2024/08/07	8	32.97	20	32.64	33.10	-12	15,373	-0.08%
2024/08/06	15	30.37	4	30.39	30.95	11	15,290	0.07%
2024/08/05	10	30.93	36	30.72	30.65	-26	15,294	-0.17%
2024/08/02	12	34.10	0	0.00	34.05	12	14,981	0.08%
2024/08/01	1.1	35.10	1	35.15	35.15	0.1	15,036	0.00%
2024/07/31	9	34.57	2	34.30	34.50	7	15,202	0.05%
2024/07/30	3	34.57	1	35.00	34.85	2	15,286	0.01%
2024/07/29	4.1	35.30	11	35.84	35.25	-7	15,255	-0.05%
2024/07/26	6	35.52	1	35.90	35.90	5	15,484	0.03%
2024/07/23	2	35.65	2	35.60	35.80	0	15,533	0.00%
2024/07/22	22	34.98	6	34.80	34.80	16	15,667	0.10%
2024/07/19	3.1	35.63	15	35.73	35.75	-12	15,796	-0.08%
2024/07/18	1	35.70	2	36.08	36.00	-1	16,023	-0.01%
2024/07/17	3	36.17	9	36.19	36.15	-6	16,236	-0.04%
2024/07/16	8	35.73	5	35.70	35.70	3	16,557	0.02%
2024/07/15	2	35.68	1	35.70	35.70	1	17,744	0.01%
2024/07/12	0	0.00	1.5	35.93	35.85	-1.5	20,109	-0.01%
2024/07/11	0.1	35.35	7	35.40	35.45	-7	21,980	-0.03%
2024/07/10	31	35.24	0	0.00	35.25	31	22,662	0.14%
2024/07/09	12	35.54	6	35.62	35.60	6	23,992	0.03%
2024/07/08	2	36.05	0	0.00	35.90	2	24,439	0.01%
2024/07/05	9	35.63	1	35.75	35.65	8	24,859	0.03%
2024/07/04	6.1	35.76	0	0.00	35.80	6.1	25,345	0.02%
2024/07/03	31	35.33	0	0.00	35.40	31	26,018	0.12%
2024/07/02	2.8	35.22	0	0.00	35.15	2.8	26,204	0.01%
2024/07/01	2	35.50	2	35.50	35.45	0	26,415	0.00%
2024/06/28	4	35.50	0	0.00	35.50	4	26,511	0.02%
2024/06/27	11.1	35.11	0.5	35.15	35.15	10.6	26,507	0.04%
2024/06/26	3	35.53	1	35.65	35.40	2	26,410	0.01%
2024/06/25	8.2	35.44	4	35.51	35.55	4.2	26,387	0.02%
2024/06/24	2	35.65	0	0.00	35.65	2	26,322	0.01%
2024/06/21	21	35.93	0.9	35.97	35.90	20.1	26,948	0.07%
2024/06/20	6.1	36.09	0	0.00	36.05	6.1	26,895	0.02%
2024/06/19	3	36.95	0	0.00	36.85	3	27,001	0.01%
2024/06/18	18	36.76	1	37.00	37.10	17	27,097	0.06%
2024/06/17	27.9	36.94	15.5	36.97	36.90	12.4	27,123	0.05%
2024/06/14	11.1	37.27	1	37.35	37.25	10.1	27,289	0.04%
2024/06/13	0	0.00	15	36.70	36.65	-15	27,436	-0.05%
2024/06/12	3	37.10	0	0.00	36.80	3	27,746	0.01%
2024/06/11	1	37.30	4	37.21	37.15	-3	27,988	-0.01%
2024/06/07	0	0.00	5	37.33	37.35	-5	27,927	-0.02%
2024/06/06	0.1	36.45	0	0.00	36.45	0.1	27,845	0.00%
2024/06/05	0	0.00	1	36.95	36.35	-1	27,790	0.00%
2024/06/04	9	36.53	0	0.00	36.45	9	27,833	0.03%
2024/06/03	2	36.80	0	0.00	36.65	2	27,892	0.01%
2024/05/31	3	37.07	0	0.00	36.95	3	27,864	0.01%
2024/05/30	5.1	37.17	0	0.00	36.85	5.1	27,766	0.02%
2024/05/29	7	37.50	10	37.63	37.35	-3	27,765	-0.01%
2024/05/28	4	37.80	11	38.22	38.10	-7	27,691	-0.03%
2024/05/27	11	37.67	24	37.82	37.95	-13	27,715	-0.05%
2024/05/24	10	36.96	0	0.00	37.00	10	27,447	0.04%
2024/05/23	31.1	37.25	12	37.34	37.15	19.1	27,487	0.07%
2024/05/22	45	37.94	34	38.14	37.80	11	27,239	0.04%
2024/05/21	60.6	39.12	38	39.38	38.50	22.6	26,821	0.08%
2024/05/20	46	38.18	184	37.93	38.90	-138	25,561	-0.54%	大賣/鉅額交易
2024/05/17	0	0.00	10	36.34	36.10	-10	24,057	-0.04%
2024/05/16	7.1	36.00	3	36.00	36.15	4.1	23,991	0.02%
2024/05/15	3	36.00	7	36.16	35.80	-4	23,927	-0.02%
2024/05/14	6	35.77	4	35.78	35.75	2	23,892	0.01%
2024/05/13	0	0.00	2	35.90	36.00	-2	23,880	-0.01%
2024/05/10	2	35.80	1	35.45	35.75	1	23,767	0.00%
2024/05/09	60.1	35.73	6	36.15	35.55	54.1	23,674	0.23%
2024/05/08	17	36.37	0	0.00	36.45	17	23,438	0.07%
2024/05/07	26	36.10	1	36.55	36.55	25	23,445	0.11%
2024/05/06	30	36.55	2	36.90	36.30	28	23,264	0.12%
2024/05/03	14	36.96	2	37.45	36.65	12	23,019	0.05%
2024/05/02	6.1	37.03	0	0.00	36.95	6.1	22,835	0.03%
2024/04/30	33	36.95	1	36.85	36.90	32	22,775	0.14%
2024/04/29	1	37.35	5	37.25	37.35	-4	22,515	-0.02%
2024/04/26	21	36.89	2.1	36.81	36.80	18.9	22,412	0.08%
2024/04/25	12	36.94	3	36.95	36.95	9	22,241	0.04%
2024/04/24	43	37.42	43	37.63	37.50	0	22,007	0.00%
2024/04/23	18	37.94	11	38.08	37.55	7	21,995	0.03%
2024/04/22	28	38.55	51	38.12	38.00	-23	21,800	-0.11%
2024/04/19	65	38.78	39	38.76	38.85	26	21,221	0.12%
2024/04/18	48.1	41.18	119	41.45	40.40	-70.9	20,078	-0.35%	大賣/
2024/04/17	21	40.29	53.4	39.86	40.35	-32.4	17,724	-0.18%
2024/04/16	77	38.73	64	39.18	38.05	13	15,791	0.08%
2024/04/15	19	39.84	28	40.52	39.60	-9	15,238	-0.06%
2024/04/12	59	39.41	37	39.65	39.20	22	13,926	0.16%
2024/04/11	6	39.03	8	39.05	38.75	-2	13,388	-0.01%
2024/04/10	55.1	38.81	6	39.08	39.00	49.1	12,940	0.38%
2024/04/09	19	38.06	46	38.35	38.80	-27	12,556	-0.21%
2024/04/08	2	37.25	20	37.40	37.60	-18	11,866	-0.15%
2024/04/03	30.1	36.68	26	37.54	36.30	4.1	11,849	0.03%
2024/04/02	15	36.80	1	36.75	36.70	14	12,036	0.12%
2024/04/01	1	37.30	0	0.00	37.30	1	12,341	0.01%
2024/03/29	0	0.00	2	37.85	37.55	-2	12,409	-0.02%
2024/03/28	9	37.56	12	37.37	37.40	-3	12,481	-0.02%
2024/03/27	6	37.56	0	0.00	37.50	6	12,757	0.05%
2024/03/26	20.1	38.15	6	38.24	37.90	14.1	13,236	0.11%
2024/03/25	4	37.70	2	38.00	37.45	2	13,101	0.02%
2024/03/22	4	37.60	3	37.90	37.55	1	13,736	0.01%
2024/03/21	4	37.13	12	37.31	37.35	-8	14,450	-0.06%
2024/03/20	12	36.29	16	36.71	36.65	-4	15,848	-0.03%
2024/03/19	9	37.07	10	37.29	36.60	-1	15,873	-0.01%
2024/03/18	1	37.15	22	37.05	37.25	-21	15,697	-0.13%
2024/03/15	22	36.54	24	36.78	37.05	-2	15,617	-0.01%
2024/03/14	5	36.14	26	36.19	36.30	-21	15,387	-0.14%
2024/03/13	0	0.00	4	35.35	35.05	-4	15,238	-0.03%
2024/03/12	8	35.59	4	35.60	35.60	4	15,605	0.03%
2024/03/08	9	35.03	4	35.05	35.15	5	16,677	0.03%
2024/03/07	2.1	35.25	2	35.20	35.10	0.1	17,507	0.00%
2024/03/06	3	36.02	0.2	36.13	35.85	2.8	17,615	0.02%
2024/03/05	7	36.09	0	0.00	36.10	7	17,889	0.04%
2024/03/04	3	36.50	18	36.44	36.45	-15	18,019	-0.08%
2024/03/01	11.1	36.26	0	0.00	36.10	11.1	18,123	0.06%
2024/02/29	9.1	36.32	19	36.61	37.00	-9.9	18,182	-0.05%
2024/02/27	8	35.50	0	0.00	35.65	8	18,359	0.04%
2024/02/26	17	36.04	0	0.00	35.90	17	18,880	0.09%
2024/02/23	4	36.14	4	36.76	36.05	0	18,921	0.00%
2024/02/22	0	0.00	3.1	36.62	36.65	-3.1	19,153	-0.02%
2024/02/21	5	36.40	2	36.65	36.40	3	19,250	0.02%
2024/02/20	4	36.18	0	0.00	36.30	4	19,299	0.02%
2024/02/19	6	36.42	9	36.28	36.45	-3	19,653	-0.02%
2024/02/16	3	35.93	2	35.65	36.05	1	20,594	0.00%
2024/02/15	0	0.00	1	35.05	35.30	-1	20,614	0.00%
2024/02/05	3	34.90	2	34.90	34.80	1	20,576	0.00%
2024/02/01	0.1	35.55	0	0.00	35.45	0.1	20,569	0.00%
2024/01/31	3	35.35	0	0.00	35.40	3	20,699	0.01%
2024/01/30	3	36.10	0	0.00	35.60	3	20,775	0.01%
2024/01/29	1	36.25	0	0.00	36.35	1	20,909	0.00%
2024/01/26	2	36.20	4	36.25	36.20	-2	20,963	-0.01%
2024/01/25	2.1	35.96	7	36.10	35.95	-4.9	21,026	-0.02%
2024/01/23	5	36.00	0	0.00	36.20	5	21,232	0.02%
2024/01/22	12	35.58	0	0.00	35.75	12	21,233	0.06%
2024/01/19	1	35.85	4	35.44	35.85	-3	21,210	-0.01%
2024/01/18	0	0.00	2	35.10	35.10	-2	21,238	-0.01%
2024/01/17	12	35.04	2	35.10	34.70	10	21,257	0.05%
2024/01/16	4	35.95	0	0.00	35.90	4	20,967	0.02%
2024/01/15	1	36.65	0	0.00	36.65	1	20,928	0.00%
2024/01/12	7	36.09	8	36.11	36.05	-1	21,079	0.00%
2024/01/11	3.1	36.17	3	36.17	36.20	0.1	21,111	0.00%
2024/01/10	6	36.19	2	36.20	36.00	4	21,272	0.02%
2024/01/09	6	36.63	9	36.90	36.55	-3	21,246	-0.01%
2024/01/08	6	37.28	10	37.30	37.25	-4	21,574	-0.02%
2024/01/05	3	37.55	2	37.90	37.30	1	21,589	0.00%
2024/01/04	2	37.70	4	38.05	37.70	-2	21,769	-0.01%
2024/01/03	14	37.66	0	0.00	37.60	14	21,882	0.06%
2024/01/02	16	38.44	7	38.46	38.30	9	22,074	0.04%
2023/12/29	7	38.74	4	38.70	38.65	3	22,267	0.01%
2023/12/28	26	39.26	33	39.41	39.10	-7	22,491	-0.03%
2023/12/27	5	39.00	8	39.19	39.00	-3	22,323	-0.01%
2023/12/26	15	38.26	2	38.25	38.20	13	21,934	0.06%
2023/12/25	17	38.41	8	38.93	38.15	9	21,872	0.04%
2023/12/22	18	39.07	3	39.22	38.85	15	21,793	0.07%
2023/12/21	6	38.45	21	38.97	39.55	-15	21,490	-0.07%
2023/12/20	5	39.16	4	39.04	38.90	1	20,848	0.00%
2023/12/19	13	38.77	33	39.11	39.20	-20	20,220	-0.10%
2023/12/18	6	39.18	10	39.14	39.25	-4	19,508	-0.02%
2023/12/15	13	38.52	34	38.56	38.40	-21	18,999	-0.11%
2023/12/14	10	37.30	0	0.00	37.10	10	17,448	0.06%
2023/12/13	1	37.20	0	0.00	37.10	1	17,348	0.01%
2023/12/12	5	37.45	6	37.45	37.45	-1	18,028	-0.01%
2023/12/08	1	37.00	4	37.23	37.00	-3	17,853	-0.02%
2023/12/07	11.1	36.86	7	37.37	36.75	4.1	17,768	0.02%
2023/12/06	7	36.74	1	36.75	36.65	6	17,470	0.03%
2023/12/05	47	37.17	9	37.34	36.85	38	17,143	0.22%
2023/12/04	51	38.94	24	39.53	38.35	27	16,571	0.16%
2023/12/01	21	38.59	9	38.53	38.30	12	15,709	0.08%
2023/11/30	11	38.91	4	38.88	38.90	7	15,554	0.05%
2023/11/29	21	39.39	15	39.48	39.35	6	15,449	0.04%
2023/11/28	2	39.73	7	39.81	39.90	-5	15,616	-0.03%
2023/11/27	24	39.23	16	39.17	39.00	8	15,835	0.05%
2023/11/24	7	39.90	12.4	40.13	39.55	-5.4	15,734	-0.03%
2023/11/22	20	38.62	4	38.68	38.90	16	14,929	0.11%
2023/11/21	18.2	38.14	21	38.66	38.85	-2.8	14,910	-0.02%
2023/11/20	10	38.13	9	38.39	38.05	1	14,813	0.01%
2023/11/17	15	38.04	8	37.97	38.00	7	14,715	0.05%
2023/11/16	8	38.47	7	38.31	38.15	1	14,708	0.01%
2023/11/15	12	37.86	59.1	37.63	38.10	-47.1	14,372	-0.33%
2023/11/14	4	36.00	4	35.78	36.00	0	13,525	0.00%
2023/11/13	0	0.00	0.2	35.78	35.95	-0.2	13,689	0.00%
2023/11/10	0	0.00	1	35.30	35.45	-1	13,848	-0.01%
2023/11/09	9	35.50	6	35.42	35.55	3	14,053	0.02%
2023/11/08	1	35.80	3	35.73	35.60	-2	14,702	-0.01%
2023/11/07	11	36.15	12	36.30	36.20	-1	14,722	-0.01%
2023/11/06	7	36.11	6	35.85	36.15	1	15,081	0.01%
2023/11/03	2	35.30	5	35.13	35.30	-3	15,292	-0.02%
2023/11/02	5	34.35	4.2	34.43	34.50	0.8	15,648	0.00%
2023/11/01	2	34.15	13	34.09	34.10	-11	15,896	-0.07%
2023/10/31	10	34.61	2	34.35	34.35	8	16,955	0.05%
2023/10/30	3	35.13	0	0.00	35.40	3	19,616	0.02%
2023/10/27	4	35.11	2.3	35.16	35.05	1.7	19,758	0.01%
2023/10/26	3.1	34.87	5	35.04	34.85	-2	19,979	-0.01%
2023/10/25	2	35.58	0	0.00	35.50	2	20,042	0.01%
2023/10/24	9	35.00	2	35.00	35.05	7	20,148	0.03%
2023/10/23	8	34.86	4	34.85	34.75	4	20,329	0.02%
2023/10/20	14.2	34.97	0	0.00	34.85	14.2	20,562	0.07%
2023/10/19	2	35.50	32	35.64	35.75	-30	20,932	-0.14%
2023/10/18	7	35.69	3	35.68	35.60	4	21,258	0.02%
2023/10/17	7	36.27	56	36.28	36.10	-49	21,223	-0.23%
2023/10/16	30.4	36.01	7.1	35.86	36.05	23.3	21,485	0.11%
2023/10/13	26	37.33	2	37.55	37.35	24	21,407	0.11%
2023/10/12	4	37.59	9	37.61	37.85	-5	21,660	-0.02%
2023/10/11	20	37.46	4	37.43	37.25	16	21,669	0.07%
2023/10/06	22	37.13	25	37.29	37.00	-3	21,830	-0.01%
2023/10/05	4	36.05	13	36.08	36.05	-9	21,818	-0.04%
2023/10/04	8	35.09	7	35.10	35.10	1	21,783	0.00%
2023/10/03	14	36.26	1	36.25	36.00	13	21,649	0.06%
2023/10/02	0	0.00	1	37.00	37.10	-1	21,593	0.00%
2023/09/28	0	0.00	10	37.00	36.80	-10	21,784	-0.05%
2023/09/27	25	37.10	2	37.60	36.75	23	22,001	0.10%
2023/09/26	8	37.69	16	37.92	37.60	-8	22,212	-0.04%
2023/09/22	17	37.24	2	37.30	37.40	15	23,740	0.06%
2023/09/21	7	37.31	1	37.35	37.20	6	24,523	0.02%
2023/09/20	31.1	38.12	12.5	38.76	37.65	18.6	26,186	0.07%
2023/09/19	1	38.00	14	38.28	37.90	-13	26,391	-0.05%
2023/09/18	13	37.77	0	0.00	37.70	13	26,834	0.05%
2023/09/15	5	37.55	5	38.10	38.25	0	27,128	0.00%
2023/09/14	0	0.00	3	37.45	37.55	-3	26,741	-0.01%
2023/09/13	3	36.35	2	36.65	36.80	1	27,153	0.00%
2023/09/12	3	36.55	2	36.10	36.55	1	29,420	0.00%
2023/09/11	31	36.06	9	35.72	35.75	22	29,587	0.07%
2023/09/08	8	36.43	15	36.55	36.50	-7	29,685	-0.02%
2023/09/07	4	36.84	0	0.00	36.75	4	29,742	0.01%
2023/09/06	3	37.50	0	0.00	37.40	3	29,853	0.01%
2023/09/05	14	37.66	9.6	37.62	37.60	4.4	29,991	0.01%
2023/09/04	6	37.47	5	37.87	38.00	1	30,532	0.00%
2023/09/01	16.1	37.83	7	38.08	37.25	9.1	30,738	0.03%
2023/08/31	3.2	37.68	7	38.00	38.00	-3.8	30,855	-0.01%
2023/08/30	3	36.75	1	36.80	36.75	2	31,045	0.01%
2023/08/29	2	36.20	4	36.55	36.65	-2	31,320	-0.01%
2023/08/28	3	36.23	0	0.00	36.40	3	31,504	0.01%
2023/08/25	0.1	36.35	3	36.42	36.35	-3	31,607	-0.01%
2023/08/24	17	36.05	13.5	36.05	36.25	3.5	31,683	0.01%
2023/08/23	1	36.00	3	36.35	36.05	-2	31,599	-0.01%
2023/08/22	7	36.14	10	36.15	35.90	-3	31,758	-0.01%
2023/08/21	1	36.60	0	0.00	36.55	1	31,803	0.00%
2023/08/18	0	0.00	3	36.67	36.40	-3	31,887	-0.01%
2023/08/17	0.2	36.40	6	36.10	36.40	-5.8	31,950	-0.02%
2023/08/16	2	35.53	7	35.64	35.70	-5	32,010	-0.02%
2023/08/15	5	36.05	16	36.12	35.90	-11	32,256	-0.03%
2023/08/14	12.2	35.95	45	36.08	35.70	-32.8	32,246	-0.10%
2023/08/11	16.1	38.34	0	0.00	38.10	16.1	31,692	0.05%
2023/08/10	41	38.83	17	38.74	38.35	24	31,654	0.08%
2023/08/09	13	39.02	4	39.23	38.95	9	31,430	0.03%
2023/08/08	6	39.67	26	40.09	39.55	-20	31,292	-0.06%
2023/08/07	1	39.45	2	39.13	39.35	-1	31,124	0.00%
2023/08/04	55	39.17	1.1	39.06	38.90	53.9	31,013	0.17%
2023/08/02	85.5	42.35	88.2	42.18	41.35	-2.7	30,500	-0.01%
2023/08/01	13.3	40.38	21	40.45	40.45	-7.7	28,883	-0.03%
2023/07/31	13	40.17	2	40.45	40.00	11	29,099	0.04%
2023/07/28	0	0.00	4	40.39	40.50	-4	29,027	-0.01%
2023/07/27	5	40.36	9	40.51	40.35	-4	29,065	-0.01%
2023/07/26	10	40.01	6	40.37	39.85	4	29,173	0.01%
2023/07/25	10	40.36	40	40.17	40.40	-30	29,388	-0.10%
2023/07/24	16	39.02	8	39.04	39.10	8	29,490	0.03%
2023/07/21	46	40.23	5.5	40.47	39.90	40.5	29,284	0.14%
2023/07/20	4	40.63	5	40.70	40.60	-1	29,311	0.00%
2023/07/19	14	40.47	9.4	40.67	40.40	4.6	29,499	0.02%
2023/07/18	31	41.01	1.1	40.81	40.65	30	29,507	0.10%
2023/07/17	20.5	41.39	6	41.57	41.45	14.5	29,426	0.05%
2023/07/14	8.1	41.00	1	40.85	40.85	7.1	29,446	0.02%
2023/07/13	13	41.32	13	41.63	40.80	0	29,844	0.00%
2023/07/12	13	41.13	15	41.50	41.35	-2	30,584	-0.01%
2023/07/11	11	41.01	1	41.20	40.90	10	31,559	0.03%
2023/07/10	5	40.90	14.5	40.97	41.15	-9.5	31,979	-0.03%
2023/07/07	16.1	41.15	13.3	41.03	41.20	2.8	32,349	0.01%
2023/07/06	3	41.73	22	41.70	41.75	-19	32,443	-0.06%
2023/07/05	12	41.83	9	41.90	41.70	3	32,592	0.01%
2023/07/04	20	42.02	17	41.92	41.90	3	32,579	0.01%
2023/07/03	17.3	42.08	12.5	42.30	42.40	4.8	32,809	0.01%
2023/06/30	15.1	41.17	4	41.44	41.00	11.1	32,848	0.03%
2023/06/29	48	40.82	8.5	40.74	40.60	39.5	32,276	0.12%
2023/06/28	74.6	41.29	25	41.36	41.10	49.6	31,888	0.16%
2023/06/27	71	43.97	39.4	43.59	43.55	31.7	31,370	0.10%
2023/06/26	46.5	45.17	16	45.22	44.80	30.5	31,693	0.10%
2023/06/21	31.4	46.36	1	46.40	46.25	30.4	32,110	0.09%
2023/06/20	37.7	46.91	5	47.03	46.90	32.7	31,981	0.10%
2023/06/19	29	46.65	19	46.57	46.80	10	31,780	0.03%
2023/06/16	65.4	47.09	72	46.90	46.85	-6.7	31,611	-0.02%
2023/06/15	2	45.50	15	45.57	45.55	-13	29,754	-0.04%
2023/06/14	9	45.07	1	45.10	45.15	8	30,789	0.03%
2023/06/13	7	44.69	6	44.70	44.65	1	30,901	0.00%
2023/06/12	19	44.83	19	44.79	44.60	0	31,142	0.00%
2023/06/09	13.1	45.27	0	0.00	45.30	13.1	31,339	0.04%
2023/06/08	13	44.99	2	45.00	45.00	11	31,906	0.03%
2023/06/07	6.1	45.67	3	45.65	45.65	3.1	32,130	0.01%
2023/06/06	17	46.16	5	46.20	46.15	12	32,358	0.04%
2023/06/05	14	47.31	8	47.17	46.95	6	32,793	0.02%
2023/06/02	6.1	46.03	7	46.18	46.40	-1	33,858	0.00%
2023/06/01	2	45.55	0	0.00	45.50	2	34,064	0.01%
2023/05/31	4	46.39	2	46.35	46.20	2	34,591	0.01%
2023/05/30	7	46.32	0	0.00	46.15	7	36,311	0.02%
2023/05/29	2	46.40	5	46.19	46.60	-3	38,028	-0.01%
2023/05/26	4.1	45.64	0	0.00	45.55	4.1	38,563	0.01%
2023/05/25	7	45.85	0	0.00	45.85	7	38,857	0.02%
2023/05/24	1	46.35	7	46.14	46.35	-6	39,438	-0.02%
2023/05/23	1	46.15	0	0.00	46.10	1	40,296	0.00%
2023/05/22	3	46.37	10	46.30	46.25	-7	41,148	-0.02%
2023/05/19	14.1	46.93	53	46.52	46.45	-39	42,489	-0.09%
2023/05/18	42	47.15	3	47.52	47.60	39	43,618	0.09%
2023/05/17	1	46.80	2	46.80	46.75	-1	44,200	0.00%
2023/05/16	4	46.55	13	46.55	46.60	-9	44,831	-0.02%
2023/05/15	0	0.00	1	45.65	45.90	-1	45,104	0.00%
2023/05/12	5	46.13	3	46.65	45.90	2	45,729	0.00%
2023/05/11	5	46.13	3	46.65	45.90	2	45,863	0.00%
2023/05/10	13	46.92	10	46.96	47.05	3	46,182	0.01%
2023/05/09	18	46.91	101	46.63	46.25	-83	47,115	-0.18%	大賣/
2023/05/08	43	48.24	6	48.00	47.70	37	47,357	0.08%
2023/05/05	16.1	50.64	8	50.28	50.10	8.1	46,913	0.02%
2023/05/04	6	50.52	1	50.20	50.30	5	47,582	0.01%
2023/05/03	1	49.90	3	50.03	50.20	-2	48,900	0.00%
2023/05/02	2	50.05	4	50.25	50.40	-2	50,878	0.00%
2023/04/28	5	49.84	10	49.72	49.65	-5	53,192	-0.01%
2023/04/27	17	48.29	2	48.23	48.30	15	53,203	0.03%
2023/04/26	3	47.97	3	48.53	48.75	0	53,147	0.00%
2023/04/25	4	48.78	4	48.93	48.60	0	53,164	0.00%
2023/04/24	12	49.67	3	49.58	49.85	9	53,666	0.02%
2023/04/21	19	49.94	2	50.05	49.90	17	53,707	0.03%
2023/04/20	4	50.11	4	49.96	49.85	0	54,235	0.00%
2023/04/19	5.1	51.02	31	50.95	50.70	-26	55,088	-0.05%
2023/04/18	29	50.50	1	51.10	50.40	28	55,807	0.05%
2023/04/17	79.1	51.99	12	52.06	51.90	67.1	55,960	0.12%
2023/04/14	10.1	51.18	10	51.32	51.50	0.1	57,315	0.00%
2023/04/13	16	49.77	3	49.92	49.50	13	57,195	0.02%
2023/04/12	6	49.85	17	49.84	49.95	-11	58,092	-0.02%
2023/04/11	1	49.50	16	49.62	49.45	-15	58,866	-0.03%
2023/04/10	39	49.32	2	49.58	49.10	37	59,744	0.06%
2023/04/07	22	49.53	5.1	49.36	49.55	16.9	60,137	0.03%
2023/04/06	42	48.84	11	48.30	49.40	31	60,348	0.05%
2023/03/31	26	49.14	33	48.88	48.75	-7	60,414	-0.01%
2023/03/30	2	50.15	6	49.93	49.85	-4	60,949	-0.01%
2023/03/29	36	50.06	14	49.93	50.00	22	63,156	0.03%
2023/03/28	35.1	49.88	16	49.71	49.80	19.1	63,770	0.03%
2023/03/27	23.3	51.89	13	51.29	51.30	10.3	63,196	0.02%
2023/03/24	42	52.78	61	53.05	53.10	-19	62,942	-0.03%
2023/03/23	23	51.77	21.1	51.79	52.00	1.9	62,652	0.00%
2023/03/22	7	51.73	4	51.95	51.70	3	63,005	0.00%
2023/03/21	6	52.07	4	52.00	51.60	2	63,637	0.00%
2023/03/20	25.1	52.03	33	52.34	51.70	-7.9	63,826	-0.01%
2023/03/17	25.2	51.77	28	52.40	52.80	-2.8	64,550	0.00%
2023/03/16	9	51.39	9	51.09	50.70	0	64,938	0.00%
2023/03/15	11	51.90	51	51.61	51.50	-40	67,072	-0.06%
2023/03/14	23	51.31	17	51.12	50.80	6	68,046	0.01%
2023/03/13	22	51.78	23.2	51.31	52.30	-1.2	69,167	0.00%
2023/03/10	20	51.44	57	51.53	51.50	-37	71,266	-0.05%
2023/03/09	22	54.00	15	53.45	52.60	7	72,456	0.01%
2023/03/08	33	53.65	24	53.62	53.50	9	74,395	0.01%
2023/03/07	69	52.77	57	53.39	53.80	12	74,564	0.02%
2023/03/06	48	50.72	18	50.72	50.70	30	74,340	0.04%
2023/03/03	45	50.29	12	50.38	49.95	33	76,079	0.04%
2023/03/02	60	49.98	51	50.25	50.20	9	76,368	0.01%
2023/03/01	108	51.18	2	51.00	51.00	106	75,765	0.14%	大買/鉅額交易
2023/02/24	18	57.22	25.1	57.26	56.60	-7.1	75,178	-0.01%
2023/02/23	15	57.67	27	57.47	57.30	-12	75,552	-0.02%
2023/02/22	44	57.25	22	57.25	57.30	22	76,635	0.03%
2023/02/21	63	58.60	63	58.01	57.80	0	78,358	0.00%
2023/02/20	10	58.52	37	58.62	58.60	-27	80,000	-0.03%
2023/02/17	41	55.70	35	55.56	57.50	6	82,088	0.01%
2023/02/16	34	55.24	40	55.45	56.30	-6	82,733	-0.01%
2023/02/15	22	53.41	27	53.71	54.20	-5	82,929	-0.01%
2023/02/14	11	53.37	33	53.41	52.90	-22	83,055	-0.03%
2023/02/13	0	0.00	48	52.76	53.10	-48	83,654	-0.06%
2023/02/10	81	53.31	11	53.34	53.00	70	85,030	0.08%
2023/02/09	41.1	53.36	10	53.35	53.40	31.1	86,218	0.04%
2023/02/08	7	53.24	4	53.10	52.70	3	86,205	0.00%
2023/02/07	28	52.59	44	52.73	52.60	-16	86,045	-0.02%
2023/02/06	2	53.90	6	54.58	53.90	-4	85,738	0.00%
2023/02/03	1	54.20	4	53.93	54.20	-3	85,519	0.00%
2023/02/02	19	54.12	26	54.12	54.00	-7	85,024	-0.01%
2023/02/01	22	53.58	37	53.88	54.60	-15	84,252	-0.02%
2023/01/31	49	53.24	27	53.41	54.20	22	83,144	0.03%
2023/01/30	28	50.21	84	50.19	52.00	-56	81,421	-0.07%
2023/01/17	4	47.29	10	47.42	47.70	-6	79,292	-0.01%
2023/01/16	26	46.87	6	46.84	47.05	20	79,485	0.03%
2023/01/13	6	47.39	11	47.08	46.85	-5	79,961	-0.01%
2023/01/12	52	47.54	62	47.59	47.10	-10	80,296	-0.01%
2023/01/11	7	47.29	7	47.41	47.10	0	79,661	0.00%
2023/01/10	42	47.54	23	47.77	47.20	19	79,638	0.02%
2023/01/09	11	47.30	10	47.62	47.60	1	79,338	0.00%
2023/01/06	18	47.01	13	47.02	47.70	5	78,627	0.01%
2023/01/05	13	47.15	6	47.20	47.00	7	78,464	0.01%
2023/01/04	27	47.46	90	48.05	46.95	-63	78,133	-0.08%
2023/01/03	23	46.51	17	46.48	46.95	6	76,474	0.01%
2022/12/30	40	47.67	34	47.79	47.20	6	75,657	0.01%
2022/12/29	62	46.58	40	46.27	46.60	22	74,686	0.03%
2022/12/28	41	48.42	42	48.00	47.60	-1	74,493	0.00%
2022/12/27	16	47.56	27	47.81	47.90	-11	74,206	-0.01%
2022/12/26	32	46.81	4	46.70	46.65	28	74,481	0.04%
2022/12/23	30	46.83	11	46.74	46.75	19	75,126	0.03%
2022/12/22	51	48.41	44	47.83	47.55	7	75,683	0.01%
2022/12/21	38	48.15	82	48.41	47.75	-44	75,572	-0.06%
2022/12/20	8	47.18	42	47.28	46.10	-34	73,812	-0.05%
2022/12/19	35	47.26	27	47.15	46.95	8	73,561	0.01%
2022/12/16	18	48.16	8	48.18	48.20	10	74,003	0.01%
2022/12/15	7	48.05	13	48.14	48.05	-6	73,914	-0.01%
2022/12/14	12	47.58	13	47.68	47.85	-1	74,877	0.00%
2022/12/13	15	47.58	13	47.65	47.30	2	76,118	0.00%
2022/12/12	41	46.80	20	46.90	47.15	21	75,796	0.03%
2022/12/09	37	47.29	60	47.06	46.95	-23	76,135	-0.03%
2022/12/08	61	48.11	24	48.20	47.90	37	75,716	0.05%
2022/12/07	65	48.17	71	48.54	47.30	-6	75,092	-0.01%
2022/12/06	33	48.65	57	48.52	48.30	-24	74,060	-0.03%
2022/12/05	84	48.61	25	48.78	49.05	59	73,091	0.08%
2022/12/02	33	47.43	119.2	48.46	48.90	-86.2	71,808	-0.12%	大賣/
2022/12/01	93	47.05	51.1	46.88	46.00	42	69,304	0.06%
2022/11/30	89	46.86	109	46.87	46.70	-20	67,824	-0.03%	大賣/
2022/11/29	30	45.29	23	45.24	45.45	7	65,835	0.01%
2022/11/28	36	45.37	32	45.23	45.95	4	65,403	0.01%
2022/11/25	51	44.83	59	45.21	45.25	-8	64,630	-0.01%
2022/11/24	23	43.03	22	43.04	43.90	1	63,251	0.00%
2022/11/23	57	43.33	34	43.31	42.90	23	62,958	0.04%
2022/11/22	33	42.25	27	42.44	42.60	6	62,376	0.01%
2022/11/21	41	43.41	45	43.50	43.20	-4	62,300	-0.01%
2022/11/18	116	43.88	65	43.75	43.70	51	62,621	0.08%	大買/
2022/11/17	93	45.43	64	45.89	44.55	29	63,126	0.05%
2022/11/16	47.1	48.28	74	48.29	48.00	-26.9	61,132	-0.04%
2022/11/15	114	47.01	140	47.38	48.35	-26	59,027	-0.04%	大買/大賣/
2022/11/14	37	43.90	51.1	44.01	44.55	-14.1	56,831	-0.02%
2022/11/11	27	42.44	39	42.40	42.15	-12	55,531	-0.02%
2022/11/10	21	40.98	7	41.41	41.05	14	55,436	0.03%
2022/11/09	20	41.15	23	41.22	40.70	-3	55,961	-0.01%
2022/11/08	29	40.45	24.1	40.52	40.10	4.9	57,038	0.01%
2022/11/07	17	38.47	77	39.06	40.45	-60	56,722	-0.11%
2022/11/04	20	36.62	8	36.54	36.80	12	54,996	0.02%
2022/11/03	22	36.63	17	37.00	37.20	5	54,897	0.01%
2022/11/02	50	37.45	44	37.29	36.70	6	54,959	0.01%
2022/11/01	14	36.79	24	36.82	37.05	-10	54,882	-0.02%
2022/10/31	20	35.80	30	35.87	35.75	-10	54,430	-0.02%
2022/10/28	24	35.64	9	35.92	35.35	15	54,459	0.03%
2022/10/27	28	35.65	26	35.89	36.10	2	54,593	0.00%
2022/10/26	4	35.04	28	34.88	34.50	-24	54,874	-0.04%
2022/10/25	6	35.60	5	35.90	35.35	1	55,190	0.00%
2022/10/24	42	36.63	21	36.59	36.15	21	55,368	0.04%
2022/10/21	17	35.69	20	35.88	35.75	-3	55,836	-0.01%
2022/10/20	24	34.40	45	34.43	34.80	-21	55,494	-0.04%
2022/10/19	4	35.59	7	35.93	35.50	-3	55,194	-0.01%
2022/10/18	2	35.43	5	35.35	35.55	-3	56,211	-0.01%
2022/10/17	12	34.55	9	34.56	35.45	3	57,411	0.01%
2022/10/14	3.1	36.25	2	36.40	36.25	1.1	57,440	0.00%
2022/10/13	5	35.78	2	35.15	34.65	3	57,487	0.01%
2022/10/12	1	37.35	3	37.20	37.50	-2	57,066	0.00%
2022/10/11	10	37.55	1	37.65	36.85	9	57,342	0.02%
2022/10/07	5	39.02	11	38.98	39.10	-6	56,835	-0.01%
2022/10/06	21	39.55	24	39.34	39.15	-3	56,900	-0.01%
2022/10/05	58	40.35	28	40.20	39.55	30	56,737	0.05%
2022/10/04	28	39.91	23	40.32	39.75	5	56,124	0.01%
2022/10/03	14.1	38.88	13	39.07	38.70	1.1	55,642	0.00%
2022/09/30	30	40.03	23	39.80	40.50	7	55,200	0.01%
2022/09/29	11	39.88	24	40.05	40.00	-13	54,574	-0.02%
2022/09/28	19.3	39.47	9	39.98	38.15	10.3	53,971	0.02%
2022/09/27	10.2	40.02	11	40.16	40.95	-0.8	53,370	0.00%
2022/09/26	24.3	39.55	18	39.97	39.10	6.3	53,533	0.01%
2022/09/23	15.2	40.90	13	40.65	40.50	2.2	53,473	0.00%
2022/09/22	23	42.08	21	41.93	42.20	2	53,419	0.00%
2022/09/21	35	42.31	46	42.33	42.00	-11	53,190	-0.02%
2022/09/20	11	41.15	25.2	41.60	42.50	-14.2	52,587	-0.03%
2022/09/19	17	40.00	21	40.12	39.75	-4	51,523	-0.01%
2022/09/16	30.1	39.60	20	39.96	39.35	10.1	51,682	0.02%
2022/09/15	5.1	40.51	0	0.00	40.50	5.1	51,590	0.01%
2022/09/14	10	40.17	2	40.76	41.25	8	51,776	0.02%
2022/09/13	34	40.73	36.1	40.83	40.95	-2.1	51,485	0.00%
2022/09/12	3	39.40	2.1	39.52	39.30	1	51,026	0.00%
2022/09/08	11	38.30	12	38.17	38.35	-1	51,662	0.00%
2022/09/07	5	37.85	8	37.71	37.50	-3	52,452	-0.01%
2022/09/06	7	37.99	3	38.53	37.80	4	53,884	0.01%
2022/09/05	9	39.12	6.4	38.88	38.15	2.6	55,751	0.00%
2022/09/02	6	39.58	3.1	39.15	39.15	3	55,902	0.01%
2022/09/01	8	39.53	5	39.55	39.90	3	56,169	0.01%
2022/08/31	3	39.43	4.1	39.20	39.70	-1.1	56,804	0.00%
2022/08/30	3	39.38	3	39.62	39.15	0	57,300	0.00%
2022/08/29	21	37.30	5	38.40	38.50	16	58,449	0.03%
2022/08/26	5	40.02	2.1	39.53	38.95	2.9	59,969	0.00%
2022/08/25	6	39.64	28	39.69	39.25	-22	60,852	-0.04%
2022/08/24	28	38.92	35.1	38.89	39.45	-7.1	63,006	-0.01%
2022/08/23	2	37.65	1	37.35	37.40	1	66,603	0.00%
2022/08/22	18	37.76	4	37.43	37.80	14	70,002	0.02%
2022/08/19	12	38.10	15	37.80	37.35	-3	74,283	0.00%
2022/08/18	47	37.84	40.2	37.93	38.20	6.8	77,062	0.01%
2022/08/17	7	38.11	11.1	38.10	38.10	-4.1	79,423	-0.01%
2022/08/16	12	36.95	16	36.98	37.10	-4	80,040	0.00%
2022/08/15	9	36.30	12	36.25	36.75	-3	80,689	0.00%
2022/08/12	47	34.04	73	33.60	34.40	-26	81,065	-0.03%
2022/08/11	22	32.22	28	32.43	32.25	-6	81,478	-0.01%
2022/08/10	17	31.76	17	31.79	31.65	0	83,205	0.00%
2022/08/09	25	31.70	5	31.70	31.50	20	84,264	0.02%
2022/08/08	28.1	32.69	16	32.63	32.35	12.1	85,484	0.01%
2022/08/05	0	0.00	1	32.10	32.05	-1	87,021	0.00%
2022/08/04	4	31.58	1	31.75	31.60	3	89,249	0.00%
2022/08/03	0	0.00	4	32.51	32.10	-4	90,385	0.00%
2022/08/02	2	33.05	6	33.50	32.70	-4	91,502	0.00%
2022/08/01	6	33.70	0	0.00	33.40	6	92,208	0.01%
2022/07/29	11	33.92	6	34.12	33.90	5	92,505	0.01%
2022/07/28	21	33.74	34	34.05	34.20	-13	93,538	-0.01%
2022/07/27	11	33.35	10.2	33.20	33.00	0.8	94,051	0.00%
2022/07/26	22	33.13	23	33.12	33.25	-1	95,125	0.00%
2022/07/25	59	32.74	71	33.04	33.45	-12	99,871	-0.01%
2022/07/22	17	32.52	5	31.99	32.05	12	101,903	0.01%
2022/07/21	3	33.67	41	33.57	34.05	-38	102,042	-0.04%
2022/07/20	2	33.75	4	33.88	33.50	-2	104,907	0.00%
2022/07/19	45	33.69	11	33.39	33.70	34	106,695	0.03%
2022/07/18	13	34.43	13	34.26	34.10	0	111,033	0.00%
2022/07/15	2.1	33.32	0	0.00	33.10	2.1	114,012	0.00%
2022/07/14	3	33.08	3	33.25	33.40	0	119,148	0.00%
2022/07/13	5	33.42	0	0.00	33.30	5	121,630	0.00%
2022/07/12	1	32.50	1	32.55	32.55	0	123,450	0.00%
2022/07/11	1	33.55	4	33.80	33.45	-3	126,232	0.00%
2022/07/08	10.1	33.66	16	33.65	33.25	-6	130,524	0.00%
2022/07/07	2	33.30	4	33.79	33.80	-2	132,797	0.00%
2022/07/06	4	33.84	2	33.10	33.10	2	133,707	0.00%
2022/07/05	18	33.97	12	33.91	34.20	6	133,216	0.00%
2022/07/04	20	33.97	21	34.17	34.40	-1	132,608	0.00%
2022/07/01	14	35.10	40	34.83	34.70	-26	131,785	-0.02%
2022/06/30	17	36.50	14	36.87	36.05	3	131,073	0.00%
2022/06/29	27	36.67	26	36.86	37.10	1	130,017	0.00%
2022/06/28	16	36.27	41	36.12	37.00	-25	129,734	-0.02%
2022/06/27	25	37.41	3	37.77	37.45	22	128,898	0.02%
2022/06/24	11.1	36.91	11	36.80	37.00	0.1	128,165	0.00%
2022/06/23	6.2	37.56	11	37.52	37.45	-4.8	127,537	0.00%
2022/06/22	33	38.24	11	37.88	37.80	22	126,759	0.02%
2022/06/21	5	39.73	7	40.04	40.40	-2	125,885	0.00%
2022/06/20	7	40.93	4	42.38	40.60	3	125,198	0.00%
2022/06/17	8	42.35	7	42.43	42.40	1	124,347	0.00%
2022/06/16	17	43.13	56	42.48	41.55	-39	123,433	-0.03%
2022/06/15	78	43.83	24	43.40	43.05	54	122,525	0.04%
2022/06/14	38	44.03	36	44.34	44.70	2	120,804	0.00%
2022/06/13	9	42.58	15	42.18	42.55	-6	118,737	-0.01%
2022/06/10	12	43.07	12	43.28	43.15	0	118,187	0.00%
2022/06/09	29	43.13	16	43.02	44.00	13	117,463	0.01%
2022/06/08	47	43.58	33.8	43.64	43.35	13.2	116,333	0.01%
2022/06/07	44	43.88	29	43.52	43.30	15	115,269	0.01%
2022/06/06	19.2	44.94	22	44.48	43.55	-2.8	113,749	0.00%
2022/06/02	16.2	47.43	13	47.38	46.70	3.2	112,683	0.00%
2022/06/01	45.4	48.88	64	48.99	48.50	-18.6	111,442	-0.02%
2022/05/31	31	47.44	32	47.49	47.10	-1	108,762	0.00%
2022/05/30	29	47.39	24.1	47.80	47.20	4.9	103,563	0.00%
2022/05/27	80	45.23	98.1	45.41	45.25	-18.1	100,064	-0.02%
2022/05/26	73	43.87	70	43.73	42.70	3	96,022	0.00%
2022/05/25	64	42.33	85.1	42.31	44.20	-21.1	92,605	-0.02%
2022/05/24	102	40.35	131	40.57	40.20	-29	89,692	-0.03%	大買/大賣/
2022/05/23	96	39.93	64	40.17	39.30	32	88,025	0.04%
2022/05/20	131	39.69	156	39.61	39.20	-25	86,458	-0.03%	大買/大賣/
2022/05/19	28	37.30	9	37.22	37.00	19	83,932	0.02%
2022/05/18	9	39.10	38	38.82	39.40	-29	82,135	-0.04%
2022/05/17	22.1	38.02	6	37.93	37.60	16.1	80,262	0.02%
2022/05/16	38	36.72	37	36.96	38.35	1	78,910	0.00%
2022/05/13	23.2	37.41	57	37.45	36.85	-33.9	77,209	-0.04%
2022/05/12	67	37.96	38	37.57	37.50	29	74,908	0.04%
2022/05/11	25.1	37.36	33	36.72	36.50	-8	72,547	-0.01%
2022/05/10	13	38.34	15	38.35	38.25	-2	71,199	0.00%
2022/05/09	38.1	40.43	47	39.43	38.80	-8.9	69,713	-0.01%
2022/05/06	21.1	41.47	32	41.31	41.70	-11	68,545	-0.02%
2022/05/05	32	42.68	36	42.49	41.90	-4	67,551	-0.01%
2022/05/04	67	42.61	27	42.48	41.85	40	65,940	0.06%
2022/05/03	49.1	44.60	43	43.55	43.10	6.1	64,473	0.01%
2022/04/29	145	46.79	131.1	46.99	44.80	13.9	62,926	0.02%	大買/大賣/
2022/04/28	50	44.32	82	45.16	46.75	-32	57,896	-0.06%
2022/04/27	40	42.36	48	42.32	42.50	-8	54,592	-0.01%
2022/04/26	81.1	44.17	78	44.57	43.95	3.1	52,883	0.01%
2022/04/25	50	43.91	28	43.48	43.80	22	49,418	0.04%
2022/04/22	82	46.44	94	46.46	46.10	-12	47,070	-0.03%
2022/04/21	72	44.50	67	44.52	44.75	5	42,273	0.01%
2022/04/20	108	43.97	106.3	44.30	45.30	1.7	38,811	0.00%	大買/大賣/
2022/04/19	35.2	40.50	121.2	41.60	42.75	-86.1	33,421	-0.26%	大賣/
2022/04/18	34	38.56	26.2	38.38	38.90	7.9	30,522	0.03%
2022/04/15	116	38.22	123.3	38.39	38.75	-7.3	28,281	-0.03%	大買/大賣/
2022/04/14	113	36.03	131.6	36.31	37.20	-18.6	24,883	-0.07%	大買/大賣/
2022/04/13	71.1	33.17	115.7	33.76	34.30	-44.6	20,155	-0.22%	大賣/
2022/04/12	12	30.73	141.2	30.65	31.20	-129.2	17,256	-0.75%	大賣/鉅額交易
2022/04/11	0.1	28.60	41	28.88	28.95	-40.9	15,864	-0.26%
2022/04/08	0.1	28.55	6	28.87	29.00	-5.9	15,765	-0.04%
2022/04/07	15	28.40	0.1	28.55	28.10	14.9	15,769	0.09%
2022/04/06	10.1	28.91	0	0.00	28.85	10.1	15,649	0.06%
2022/04/01	10	28.93	11	29.32	29.40	-1	15,618	-0.01%
2022/03/31	4	29.60	94	29.52	29.40	-90	15,547	-0.58%
2022/03/30	6	29.19	8	29.42	29.05	-2	15,289	-0.01%
2022/03/29	0	0.00	2	28.85	28.80	-2	15,060	-0.01%
2022/03/28	74.1	28.28	7	28.28	28.60	67.1	14,999	0.45%
2022/03/25	41.1	29.10	0.1	29.10	29.05	41	14,875	0.28%
2022/03/24	30.1	29.26	0	0.00	29.30	30.1	14,876	0.20%
2022/03/23	0.2	29.40	3	29.40	29.50	-2.8	14,855	-0.02%
2022/03/22	0	0.00	109.4	29.46	29.55	-109.4	14,834	-0.74%	大賣/鉅額交易
2022/03/21	0.1	29.24	0	0.00	29.15	0.1	14,736	0.00%
2022/03/18	0	0.00	35.3	28.91	29.10	-35.3	14,688	-0.24%
2022/03/17	0.1	28.35	8	28.54	28.35	-7.9	14,536	-0.05%
2022/03/16	45.2	28.10	5.2	28.04	27.95	40.1	14,441	0.28%
2022/03/15	3.1	28.81	0	0.00	28.60	3.1	14,104	0.02%
2022/03/14	0	0.00	8	29.26	29.55	-8	13,942	-0.06%
2022/03/11	59	28.81	107.3	28.89	28.70	-48.3	13,783	-0.35%	大賣/
2022/03/10	2.1	28.78	6	29.20	29.15	-3.9	13,591	-0.03%
2022/03/09	27	29.02	10	29.41	29.00	17	13,232	0.13%
2022/03/08	125	31.42	17	29.03	28.70	108	12,865	0.84%	大買/鉅額交易
2022/03/07	38.2	30.36	67	30.25	30.55	-28.9	11,695	-0.25%
2022/03/04	29.2	30.29	256.1	30.14	30.05	-226.9	10,890	-2.08%	大賣/鉅額交易
2022/03/03	6.1	29.49	21	29.30	29.85	-14.9	10,167	-0.15%
2022/03/02	3	28.95	27	29.19	28.85	-24	10,387	-0.23%
2022/03/01	0.1	28.85	138	29.25	29.00	-137.9	10,406	-1.32%	大賣/鉅額交易
2022/02/25	2	28.00	0	0.00	27.90	2	9,906	0.02%
2022/02/24	11.2	28.08	7	28.04	27.75	4.2	9,778	0.04%
2022/02/23	114	28.28	8	28.70	27.85	106	9,483	1.12%	大買/鉅額交易
2022/02/22	200	27.85	20	28.26	28.30	180	8,918	2.02%	大買/鉅額交易
2022/02/21	0	0.00	4	27.83	27.85	-4	8,469	-0.05%
2022/02/18	0	0.00	10	27.05	27.30	-10	8,189	-0.12%
2022/02/17	0	0.00	23	27.15	27.05	-23	8,224	-0.28%
2022/02/15	12	26.30	1	26.25	26.20	11	8,344	0.13%
2022/02/14	3	26.25	40	26.35	26.40	-37	8,444	-0.44%
2022/02/11	3	26.70	0	0.00	26.75	3	8,521	0.04%
2022/02/09	0	0.00	15	27.39	27.20	-15	8,836	-0.17%
2022/02/08	1	26.80	21	26.83	27.10	-20	8,902	-0.22%
2022/02/07	0	0.00	5	26.35	26.55	-5	8,858	-0.06%
2022/01/25	11	25.42	0	0.00	25.25	11	9,155	0.12%
2022/01/24	6	25.65	3	26.00	26.00	3	9,147	0.03%
2022/01/21	0	0.00	6	26.59	26.05	-6	9,163	-0.07%
2022/01/20	0	0.00	5	26.50	26.45	-5	9,032	-0.06%
2022/01/19	0	0.00	25	26.00	25.90	-25	8,962	-0.28%
2022/01/14	0	0.00	5	26.30	26.35	-5	9,173	-0.05%
2022/01/13	5	26.60	20	26.81	26.25	-15	9,409	-0.16%
2022/01/11	0	0.00	33	25.89	25.80	-33	9,573	-0.34%
2022/01/10	3	25.35	0	0.00	25.60	3	9,860	0.03%
2022/01/07	10	25.80	1	25.65	25.60	9	10,449	0.09%
2022/01/06	0	0.00	30	25.90	25.95	-30	10,675	-0.28%
2022/01/05	0	0.00	1	26.05	26.05	-1	10,723	-0.01%
2022/01/04	0	0.00	33	26.20	26.15	-33	10,800	-0.31%
2022/01/03	1	26.35	15	26.34	26.25	-14	10,869	-0.13%
2021/12/30	3	26.20	3	26.32	26.50	0	10,910	0.00%
2021/12/29	0	0.00	1	26.45	26.50	-1	10,952	-0.01%
2021/12/28	1	26.55	0	0.00	26.55	1	11,040	0.01%
2021/12/27	1	26.35	2	26.28	26.30	-1	11,108	-0.01%
2021/12/24	1	26.40	0	0.00	26.25	1	11,277	0.01%
2021/12/22	3	26.20	2	26.10	26.05	1	11,648	0.01%
2021/12/21	11	25.91	0	0.00	26.15	11	11,852	0.09%
2021/12/20	5	26.10	20	26.35	26.10	-15	11,976	-0.13%
2021/12/17	46	25.97	12	26.15	25.90	34	12,013	0.28%
2021/12/16	22	25.93	1	25.95	25.80	21	12,018	0.17%
2021/12/15	43	25.95	0	0.00	26.00	43	12,133	0.35%
2021/12/14	27	26.15	2	26.13	26.00	25	12,313	0.20%
2021/12/13	0	0.00	2	27.00	26.75	-2	12,441	-0.02%
2021/12/10	1	26.75	2	26.75	26.70	-1	12,642	-0.01%
2021/12/09	1	26.70	7	27.06	26.75	-6	12,751	-0.05%
2021/12/08	3	26.70	13	26.90	26.75	-10	12,873	-0.08%
2021/12/07	9	26.27	2	26.25	26.55	7	12,973	0.05%
2021/12/06	20	26.25	0	0.00	26.30	20	12,969	0.15%
2021/12/03	17	26.29	5	26.25	26.25	12	13,062	0.09%
2021/12/02	22	26.14	0	0.00	26.05	22	13,108	0.17%
2021/12/01	3	26.40	20	26.43	26.35	-17	13,121	-0.13%
2021/11/30	19	26.30	0	0.00	26.10	19	13,245	0.14%
2021/11/29	31	26.03	7	26.36	26.15	24	13,254	0.18%
2021/11/26	125	27.28	2	26.80	26.60	123	13,245	0.93%	大買/鉅額交易
2021/11/25	0	0.00	100	28.46	28.65	-100	12,778	-0.78%
2021/11/24	30	27.93	28	28.11	27.80	2	12,486	0.02%
2021/11/23	0	0.00	4	27.96	27.60	-4	12,343	-0.03%
2021/11/22	33	27.50	1	27.55	27.80	32	12,537	0.26%
2021/11/19	21	27.51	22	27.47	27.45	-1	12,467	-0.01%
2021/11/18	51	27.34	16	27.55	27.45	35	12,532	0.28%
2021/11/17	47	27.34	6	27.47	27.30	41	12,567	0.33%
2021/11/16	21	27.49	0	0.00	27.25	21	12,848	0.16%
2021/11/15	1	27.55	1	27.70	27.50	0	13,098	0.00%
2021/11/12	1	27.35	0	0.00	27.60	1	13,317	0.01%
2021/11/11	3	27.47	2	27.65	27.20	1	13,389	0.01%
2021/11/10	3	27.30	5	27.30	27.35	-2	13,737	-0.01%
2021/11/09	76	27.23	7	27.24	27.30	69	13,832	0.50%
2021/11/08	19	27.54	15	28.04	27.55	4	13,841	0.03%
2021/11/05	14	26.67	7	27.23	27.25	7	13,863	0.05%
2021/11/04	6	27.53	3	27.50	27.15	3	14,011	0.02%
2021/11/03	1	26.90	13	27.10	27.10	-12	14,733	-0.08%
2021/11/02	5	26.80	6	27.08	26.60	-1	15,231	-0.01%
2021/11/01	0	0.00	57	26.31	26.60	-57	15,460	-0.37%
2021/10/29	43	25.85	5	26.00	25.95	38	15,872	0.24%
2021/10/27	0	0.00	1	26.05	26.10	-1	17,493	-0.01%
2021/10/25	1	25.70	2	25.88	25.80	-1	18,386	-0.01%
2021/10/22	33	26.13	3	25.87	25.70	30	18,743	0.16%
2021/10/21	1	26.80	12	26.93	27.00	-11	18,986	-0.06%
2021/10/20	0	0.00	37	26.39	26.40	-37	19,021	-0.19%
2021/10/19	4	25.78	2	25.65	25.75	2	18,855	0.01%
2021/10/18	3	25.83	34	26.00	25.75	-31	19,076	-0.16%
2021/10/15	4	25.53	54	25.50	25.20	-50	19,274	-0.26%
2021/10/14	1	24.50	47	24.40	24.30	-46	19,460	-0.24%
2021/10/12	3	23.40	0	0.00	23.25	3	21,767	0.01%
2021/10/07	7	23.93	1	24.00	23.95	6	22,293	0.03%
2021/10/05	5	23.68	1	23.35	24.15	4	22,758	0.02%
2021/10/01	16	24.65	0	0.00	24.30	16	23,168	0.07%
2021/09/30	0	0.00	11	25.14	25.20	-11	23,360	-0.05%
2021/09/29	48	24.80	0	0.00	24.65	48	23,511	0.20%
2021/09/28	4	25.60	0	0.00	25.55	4	23,680	0.02%
2021/09/24	1	25.90	1	25.65	25.65	0	25,074	0.00%
2021/09/23	15	25.73	3	25.60	25.55	12	27,043	0.04%
2021/09/22	31.4	25.54	0	0.00	25.60	31.4	30,274	0.10%
2021/09/17	3	26.60	3	26.60	26.65	0	32,330	0.00%
2021/09/16	13	27.04	11	27.39	27.10	2	32,777	0.01%
2021/09/15	2	26.90	19	27.21	26.80	-17	32,744	-0.05%
2021/09/14	1	26.80	5	27.00	26.80	-4	32,793	-0.01%
2021/09/13	9	26.79	5	26.89	26.85	4	33,545	0.01%
2021/09/10	0	0.00	19	26.44	26.50	-19	33,738	-0.06%
2021/09/09	6	25.47	2	25.58	25.60	4	34,126	0.01%
2021/09/08	17	25.83	1	25.90	25.40	16	34,616	0.05%
2021/09/06	12	26.23	4	26.45	26.20	8	35,586	0.02%
2021/09/03	3	27.00	17	26.96	26.70	-14	35,832	-0.04%
2021/09/02	7	26.61	11	26.42	26.15	-4	36,114	-0.01%
2021/09/01	1	27.15	4	26.89	26.90	-3	36,312	-0.01%
2021/08/31	18	26.84	8	26.96	26.85	10	36,420	0.03%
2021/08/30	3	26.28	4	26.59	26.65	-1	36,871	0.00%
2021/08/27	6	25.79	9	26.18	26.15	-3	37,098	-0.01%
2021/08/26	2	25.75	20	26.26	25.75	-18	37,413	-0.05%
2021/08/25	10	25.56	9	25.58	25.65	1	37,728	0.00%
2021/08/24	11	24.99	15	25.37	25.35	-4	38,332	-0.01%
2021/08/23	5	24.82	3	24.90	24.90	2	39,863	0.01%
2021/08/20	9	23.69	23	23.90	23.85	-14	41,351	-0.03%
2021/08/19	26	24.46	4	24.15	24.05	22	42,339	0.05%
2021/08/18	5	24.43	16	24.47	25.35	-11	42,405	-0.03%
2021/08/17	22	25.20	11	25.15	24.70	11	42,665	0.03%
2021/08/16	34	25.60	9	25.41	25.40	25	42,830	0.06%
2021/08/13	21	26.92	5	26.82	26.70	16	42,961	0.04%
2021/08/12	17	26.87	3	27.33	27.45	14	43,555	0.03%
2021/08/11	30	26.83	4	26.75	26.70	26	45,170	0.06%
2021/08/10	19	27.27	0	0.00	27.30	19	45,568	0.04%
2021/08/09	50	27.28	8	27.70	27.85	42	46,208	0.09%
2021/08/06	34	28.72	8	28.74	28.60	26	46,370	0.06%
2021/08/05	12	29.25	7	29.03	29.05	5	47,168	0.01%
2021/08/04	7	29.10	16	29.17	29.35	-9	47,913	-0.02%
2021/08/03	10	28.36	52.5	28.75	29.35	-42.5	49,620	-0.09%
2021/08/02	30	27.80	5	27.58	27.80	25	52,253	0.05%
2021/07/30	4	28.58	56	28.61	28.50	-52	53,479	-0.10%
2021/07/29	5	28.16	55	28.36	28.30	-50	56,730	-0.09%
2021/07/28	20	27.47	17	28.00	27.65	3	58,738	0.01%
2021/07/27	5	28.75	21	28.51	28.00	-16	60,156	-0.03%
2021/07/26	3	28.22	13	28.77	28.00	-10	61,767	-0.02%
2021/07/23	2	27.70	15	28.13	28.35	-13	65,081	-0.02%
2021/07/22	14	27.35	6	27.53	27.35	8	68,213	0.01%
2021/07/21	18	28.09	4	27.69	27.55	14	72,396	0.02%
2021/07/20	30	28.87	7	28.71	28.50	23	73,340	0.03%
2021/07/19	40	29.83	35	29.84	29.90	5	73,331	0.01%
2021/07/16	16	28.12	32	28.02	28.30	-16	73,681	-0.02%
2021/07/15	10	26.81	20	27.76	27.95	-10	73,748	-0.01%
2021/07/14	10	26.45	2	26.70	26.55	8	74,330	0.01%
2021/07/13	21	27.24	203	27.53	27.05	-182	75,645	-0.24%	大賣/鉅額交易
2021/07/12	17	27.36	24	27.89	27.50	-7	76,841	-0.01%
2021/07/09	23	27.21	3	27.20	27.15	20	77,598	0.03%
2021/07/08	12	27.36	23	28.01	27.95	-11	77,736	-0.01%
2021/07/07	11	27.15	27	27.39	27.10	-16	77,722	-0.02%
2021/07/06	32	27.63	18	27.60	27.60	14	77,871	0.02%
2021/07/05	196	28.55	17	28.53	28.05	179	77,753	0.23%	大買/鉅額交易
2021/07/02	8	28.52	15	28.43	28.05	-7	77,717	-0.01%
2021/07/01	43	28.65	21	28.63	28.00	22	77,301	0.03%
2021/06/30	50	29.77	38	29.94	29.30	12	76,223	0.02%
2021/06/29	31	29.39	61	29.66	29.25	-30	74,188	-0.04%
2021/06/28	29	27.64	75	27.75	28.45	-46	70,937	-0.06%
2021/06/25	25	26.22	64	26.18	25.90	-39	68,893	-0.06%
2021/06/24	11	25.60	14	25.59	25.70	-3	68,455	0.00%
2021/06/23	14	25.36	11	25.34	25.55	3	68,401	0.00%
2021/06/22	38	25.69	25	25.57	25.35	13	68,261	0.02%
2021/06/21	15	24.42	7	24.56	24.90	8	67,411	0.01%
2021/06/18	22	24.89	12	24.96	24.75	10	67,109	0.01%
2021/06/17	27	25.32	5	25.34	25.35	22	66,642	0.03%
2021/06/16	29	26.37	2	26.10	25.90	27	66,294	0.04%
2021/06/15	0	0.00	15	26.85	26.90	-15	65,885	-0.02%
2021/06/11	3	26.25	0	0.00	26.30	3	65,297	0.00%
2021/06/10	2	25.88	16	25.78	26.05	-14	65,024	-0.02%
2021/06/09	16	25.66	12	25.99	25.60	4	64,633	0.01%
2021/06/08	3	26.33	16	26.20	26.30	-13	64,368	-0.02%
2021/06/07	23	26.36	15	26.86	26.30	8	64,196	0.01%
2021/06/04	6	26.69	4	26.28	26.20	2	63,593	0.00%
2021/06/03	2	26.65	9	26.64	26.65	-7	63,466	-0.01%
2021/06/02	26	26.52	0	0.00	26.70	26	63,063	0.04%
2021/06/01	19	26.43	5	26.32	26.50	14	62,428	0.02%
2021/05/31	22	26.79	22	26.62	26.45	0	61,897	0.00%
2021/05/28	30	25.17	87	25.46	25.25	-57	60,356	-0.09%
2021/05/27	19	24.75	39	24.37	23.95	-20	58,911	-0.03%
2021/05/26	20	23.64	5	23.92	23.85	15	57,804	0.03%
2021/05/25	23	23.45	19	23.97	24.00	4	57,484	0.01%
2021/05/24	8	23.40	3	23.73	23.40	5	57,093	0.01%
2021/05/21	13.5	23.21	11	23.70	23.75	2.5	56,868	0.00%
2021/05/20	53	23.31	17	23.23	23.40	36	56,447	0.06%
2021/05/19	27	24.18	24	24.36	24.30	3	55,890	0.01%
2021/05/18	28	22.48	92	22.57	22.90	-64	54,341	-0.12%
2021/05/17	34	21.51	34	21.80	20.85	0	53,722	0.00%
2021/05/14	14	23.45	18	23.22	23.05	-4	52,850	-0.01%
2021/05/13	48.1	23.55	91	23.61	23.40	-42.9	51,822	-0.08%
2021/05/12	67	26.51	21	26.88	25.85	46	50,457	0.09%
2021/05/11	52	29.58	18	29.67	28.70	34	49,380	0.07%
2021/05/10	34	31.02	56	31.30	31.65	-22	47,192	-0.05%
2021/05/07	37	29.56	55	29.52	29.90	-18	43,439	-0.04%
2021/05/06	83	30.20	39	30.80	30.00	44	41,839	0.11%
2021/05/05	60	28.68	136	28.05	29.00	-76	38,132	-0.20%	大賣/
2021/05/04	50	27.26	45	26.50	26.40	5	35,804	0.01%
2021/05/03	47	30.23	75	30.06	28.75	-28	34,074	-0.08%
2021/04/29	137	30.46	85	30.73	30.50	52	32,124	0.16%	大買/
2021/04/28	118	29.56	45	29.78	30.00	73	28,595	0.26%	大買/
2021/04/27	72	26.68	65	27.20	27.30	7	25,493	0.03%
2021/04/26	4	24.11	25	24.76	24.85	-21	21,137	-0.10%
2021/04/23	53	22.71	11.5	22.64	22.60	41.5	19,814	0.21%
2021/04/22	131	23.90	69	23.37	23.00	62	19,375	0.32%	大買/
2021/04/21	29	22.24	22	22.56	22.35	7	16,982	0.04%
2021/04/20	30	22.62	31	23.19	22.65	-1	16,581	-0.01%
2021/04/19	42	22.84	12	22.91	23.45	30	15,927	0.19%
2021/04/16	12.1	21.53	98	21.52	22.00	-85.9	14,329	-0.60%
2021/04/15	32	20.82	49	20.73	20.95	-17	12,982	-0.13%
2021/04/14	21	19.61	21	20.16	19.90	0	12,095	0.00%
2021/04/13	44	19.91	1	20.10	19.90	43	12,148	0.35%
2021/04/12	12	20.14	27	20.06	20.15	-15	11,946	-0.13%
2021/04/09	13	19.34	0	0.00	19.40	13	11,685	0.11%
2021/04/08	5	19.55	14	19.57	19.55	-9	12,051	-0.07%
2021/04/07	0	0.00	13	19.19	19.25	-13	12,772	-0.10%
2021/04/06	16	19.05	5	19.10	19.00	11	13,260	0.08%
2021/03/30	9	18.97	0	0.00	19.05	9	15,815	0.06%
2021/03/29	30	19.25	7	19.36	19.25	23	16,271	0.14%
2021/03/26	0	0.00	20	18.98	19.00	-20	17,056	-0.12%
2021/03/25	2	18.65	5	18.80	18.80	-3	18,029	-0.02%
2021/03/24	1	18.50	0	0.00	18.45	1	18,518	0.01%
2021/03/23	1	18.35	1	18.35	18.50	0	18,800	0.00%
2021/03/22	0	0.00	1	18.35	18.45	-1	18,975	-0.01%
2021/03/19	5	18.33	0	0.00	18.10	5	19,144	0.03%
2021/03/18	4	18.56	0	0.00	18.55	4	19,147	0.02%
2021/03/17	1	18.70	30	18.70	18.60	-29	19,391	-0.15%
2021/03/16	3	18.73	0	0.00	18.75	3	19,598	0.02%
2021/03/15	3	18.67	0	0.00	18.70	3	19,859	0.02%
2021/03/12	0	18.75	0	0.00	18.80	0	20,183	0.00%
2021/03/11	0	0.00	6	18.85	18.75	-6	21,446	-0.03%
2021/03/10	2	18.70	0	0.00	18.65	2	22,252	0.01%
2021/03/09	0	0.00	1	18.70	18.60	-1	22,365	0.00%
2021/03/08	1	18.40	0	0.00	18.25	1	22,339	0.00%
2021/03/04	31	18.60	0	0.00	18.50	31	22,735	0.14%
2021/03/03	0	0.00	6	18.48	18.60	-6	22,930	-0.03%
2021/02/26	5	18.45	2	18.50	18.60	3	23,015	0.01%
2021/02/25	1	18.45	0	0.00	18.70	1	22,997	0.00%
2021/02/24	16	18.46	0	0.00	18.45	16	23,353	0.07%
2021/02/23	10	18.90	19	18.83	18.85	-9	23,148	-0.04%
2021/02/22	0	0.00	27	18.53	18.65	-27	22,986	-0.12%
2021/02/19	0	0.00	3	18.15	18.20	-3	22,847	-0.01%
2021/02/18	0	0.00	6	17.84	17.85	-6	22,676	-0.03%
2021/02/17	0	0.00	30	17.65	17.60	-30	22,538	-0.13%
2021/02/04	10	17.10	0	0.00	17.10	10	22,430	0.04%
2021/02/03	5	17.15	3	17.15	17.15	2	22,441	0.01%
2021/01/29	2	16.85	0	0.00	16.45	2	22,215	0.01%
2021/01/28	4	16.73	0	0.00	16.85	4	22,131	0.02%
2021/01/27	0	0.00	1	17.10	17.05	-1	22,061	0.00%
2021/01/26	2	17.25	5	17.25	17.10	-3	22,147	-0.01%
2021/01/25	2	17.05	3	17.40	17.40	-1	22,184	0.00%
2021/01/22	7	17.12	0	0.00	17.05	7	22,198	0.03%
2021/01/20	36	17.34	0	0.00	16.95	36	22,299	0.16%
2021/01/18	0	0.00	15	17.28	17.50	-15	22,087	-0.07%
2021/01/15	5	17.61	0	0.00	17.55	5	22,075	0.02%
2021/01/12	12	18.17	0	0.00	18.10	12	22,041	0.05%
2021/01/08	0	0.00	10	18.65	18.70	-10	21,783	-0.05%
2021/01/06	40	18.83	0	0.00	18.55	40	21,553	0.19%
2021/01/05	3	19.10	0	0.00	19.40	3	21,228	0.01%
2021/01/04	11	19.12	0	0.00	19.25	11	21,309	0.05%
2020/12/31	65	19.32	0	0.00	19.30	65	21,125	0.31%
2020/12/30	22	19.90	15	19.84	19.90	7	20,758	0.03%
2020/12/29	10	19.62	4	19.96	19.55	6	19,875	0.03%
2020/12/28	9	19.68	12	20.09	20.15	-3	19,354	-0.02%
2020/12/25	0	0.00	11	19.32	19.45	-11	18,299	-0.06%
2020/12/24	12	18.50	26	18.89	18.70	-14	17,686	-0.08%
2020/12/23	26	18.29	1	18.25	18.05	25	16,619	0.15%
2020/12/22	39	18.81	1	18.40	18.20	38	16,042	0.24%
2020/12/21	27	19.10	47	19.07	19.00	-20	15,201	-0.13%
2020/12/18	0	0.00	1	18.20	18.35	-1	14,124	-0.01%
2020/12/17	14	18.32	0	0.00	18.20	14	13,589	0.10%
2020/12/16	0	0.00	2	18.45	18.60	-2	13,325	-0.02%
2020/12/15	35	18.84	0	0.00	18.45	35	13,241	0.26%
2020/12/14	5	19.00	4	19.13	19.25	1	13,091	0.01%
2020/12/11	4	19.13	3	19.00	19.10	1	12,989	0.01%
2020/12/10	4	19.70	1	19.50	19.50	3	12,782	0.02%
2020/12/09	0	0.00	5	19.90	20.10	-5	12,608	-0.04%
2020/12/08	2	19.95	0	0.00	19.90	2	12,470	0.02%
2020/12/07	24	21.27	5	20.80	20.60	19	12,213	0.16%
2020/12/04	7	20.49	20	20.18	20.80	-13	11,300	-0.12%
2020/12/03	0	0.00	6	19.35	19.10	-6	10,792	-0.06%
2020/12/02	0	0.00	31	19.25	19.00	-31	11,542	-0.27%
2020/12/01	1	19.10	21	19.10	19.20	-20	11,432	-0.17%
2020/11/30	1	19.40	2	19.40	19.40	-1	11,400	-0.01%
2020/11/27	11	19.06	30	19.09	19.20	-19	11,086	-0.17%
2020/11/26	0	0.00	24	18.56	18.55	-24	10,811	-0.22%
2020/11/25	0	0.00	10	18.50	18.35	-10	10,735	-0.09%
2020/11/24	6	18.08	20	18.28	17.95	-14	10,533	-0.13%
2020/11/23	1	18.40	13	18.69	18.40	-12	10,431	-0.12%
2020/11/20	5	17.85	0	0.00	18.00	5	10,030	0.05%
2020/11/19	5	17.95	17	18.05	18.05	-12	10,372	-0.12%
2020/11/18	1	17.95	0	0.00	18.00	1	10,712	0.01%
2020/11/17	0	0.00	2	17.85	17.95	-2	11,171	-0.02%
2020/11/16	6	17.83	6	17.85	17.90	0	11,575	0.00%
2020/11/13	1	17.60	3	17.70	17.75	-2	11,667	-0.02%
2020/11/12	5	17.69	2	17.70	17.75	3	11,874	0.03%
2020/11/11	0	0.00	1	18.00	17.95	-1	12,238	-0.01%
2020/11/09	3	17.85	0	0.00	17.85	3	12,349	0.02%
2020/11/04	3	18.02	3	17.92	18.00	0	12,696	0.00%
2020/11/03	5	18.07	5	18.00	18.00	0	13,111	0.00%
2020/11/02	5	17.76	14	17.94	18.00	-9	13,332	-0.07%
2020/10/30	5	17.75	6	17.80	17.75	-1	13,922	-0.01%
2020/10/29	6	17.50	7	17.69	17.70	-1	14,230	-0.01%
2020/10/28	0	0.00	25	17.85	17.70	-25	14,174	-0.18%
2020/10/27	11	17.50	1	17.50	17.55	10	14,066	0.07%
2020/10/26	6	17.59	14	17.56	17.60	-8	14,083	-0.06%
2020/10/23	9	17.08	25	17.12	17.45	-16	14,041	-0.11%
2020/10/22	34	16.69	13	16.61	17.05	21	13,969	0.15%
2020/10/21	10	17.11	6	16.95	16.95	4	13,615	0.03%
2020/10/20	2	16.80	0	0.00	17.10	2	13,645	0.01%
2020/10/19	5	17.11	3	17.07	17.05	2	13,702	0.01%
2020/10/16	8	17.10	3	16.97	17.05	5	13,889	0.04%
2020/10/15	3	17.35	0	0.00	17.30	3	13,970	0.02%
2020/10/14	0	0.00	11	17.46	17.35	-11	13,961	-0.08%
2020/10/13	49	17.42	5	17.34	17.40	44	13,922	0.32%
2020/10/12	10	17.62	29	17.75	17.75	-19	13,889	-0.14%
2020/10/08	10	17.25	2	17.15	17.20	8	13,785	0.06%
2020/10/07	9	16.96	32	17.27	17.20	-23	13,743	-0.17%
2020/10/06	16	16.82	38	17.00	16.95	-22	13,593	-0.16%
2020/10/05	6	16.22	3	16.45	16.45	3	13,434	0.02%
2020/09/30	3	15.93	1	15.95	16.05	2	13,425	0.01%
2020/09/29	0	0.00	3	16.15	15.90	-3	13,481	-0.02%
2020/09/28	1	15.75	2	15.95	16.05	-1	13,501	-0.01%
2020/09/25	5	15.91	5	15.55	15.65	0	13,561	0.00%
2020/09/24	23	16.07	15	15.98	15.75	8	13,515	0.06%
2020/09/23	2	16.45	1	16.45	16.45	1	13,360	0.01%
2020/09/22	11	16.46	3	16.75	16.65	8	13,349	0.06%
2020/09/21	0	0.00	3	16.95	16.90	-3	13,338	-0.02%
2020/09/18	8	16.78	18	16.99	16.75	-10	13,449	-0.07%
2020/09/17	7	16.79	6	16.90	16.75	1	13,473	0.01%
2020/09/16	7	16.67	3	16.75	16.80	4	13,590	0.03%
2020/09/15	4	16.65	3	16.65	16.75	1	13,779	0.01%
2020/09/14	16	16.54	3	16.50	16.50	13	14,075	0.09%
2020/09/11	22	16.80	0	0.00	16.55	22	14,092	0.16%
2020/09/10	0	0.00	7	16.95	16.90	-7	14,529	-0.05%
2020/09/09	11	16.82	0	0.00	17.05	11	14,531	0.08%
2020/09/08	2	17.40	2	18.20	17.40	0	14,211	0.00%
2020/09/07	2	18.05	115	17.82	17.65	-113	13,960	-0.81%	大賣/鉅額交易
2020/09/03	0	0.00	1	17.00	16.75	-1	13,129	-0.01%
2020/09/02	0	0.00	1	16.80	16.80	-1	13,102	-0.01%
2020/09/01	22	16.74	20	16.70	16.70	2	13,592	0.01%
2020/08/31	34	16.71	23	16.85	16.85	11	13,615	0.08%
2020/08/28	1	16.65	5	16.60	16.60	-4	13,610	-0.03%
2020/08/27	6	16.49	1	16.75	16.55	5	13,980	0.04%
2020/08/26	0	0.00	1	16.70	16.65	-1	14,034	-0.01%
2020/08/25	1	17.00	3	17.07	16.75	-2	14,096	-0.01%
2020/08/24	12	16.63	1	16.60	16.60	11	14,011	0.08%
2020/08/21	0	0.00	53	16.97	16.95	-53	14,566	-0.36%
2020/08/20	2	16.35	2	16.40	16.30	0	14,945	0.00%
2020/08/19	4	16.49	2	16.50	16.50	2	14,873	0.01%
2020/08/18	0	0.00	5	16.64	16.60	-5	14,665	-0.03%
2020/08/17	20	16.25	34	16.53	16.50	-14	14,557	-0.10%
2020/08/14	2	15.95	0	0.00	15.95	2	14,156	0.01%
2020/08/13	5	15.90	2	15.90	15.90	3	14,098	0.02%
2020/08/12	10	15.55	10	15.75	15.70	0	14,016	0.00%
2020/08/11	56	15.82	52	15.67	15.65	4	13,927	0.03%
2020/08/10	2	15.93	2	15.90	15.95	0	13,816	0.00%
2020/08/07	3	15.92	258	15.86	15.95	-255	13,734	-1.86%	大賣/鉅額交易
2020/08/06	42	15.49	46	15.68	15.70	-4	13,296	-0.03%
2020/08/05	255	15.59	55	15.55	15.50	200	12,983	1.54%	大買/鉅額交易
2020/08/04	7	14.56	175	14.63	14.90	-168	12,401	-1.35%	大賣/鉅額交易
2020/08/03	1	14.30	0	0.00	14.30	1	12,041	0.01%
2020/07/31	0	0.00	9	14.30	14.30	-9	12,029	-0.07%
2020/07/30	6	14.05	2	14.13	14.05	4	11,976	0.03%
2020/07/29	6	13.97	4	13.98	13.90	2	12,023	0.02%
2020/07/28	0	0.00	10	13.90	13.90	-10	12,004	-0.08%
2020/07/27	10	14.08	0	0.00	13.95	10	12,088	0.08%
2020/07/24	30	14.28	0	0.00	14.25	30	12,044	0.25%
2020/07/22	6	14.63	16	14.58	14.50	-10	11,998	-0.08%
2020/07/21	15	14.22	0	0.00	14.25	15	11,815	0.13%
2020/07/20	0	0.00	5	14.45	14.45	-5	11,756	-0.04%
2020/07/17	5	14.20	0	0.00	14.20	5	11,766	0.04%
2020/07/16	3	14.50	0	0.00	14.40	3	11,870	0.03%
2020/07/15	0	0.00	21	14.60	14.50	-21	11,895	-0.18%
2020/07/14	0	0.00	5	14.40	14.25	-5	11,934	-0.04%
2020/07/13	0	0.00	1	14.30	14.30	-1	11,987	-0.01%
2020/07/10	13	14.19	0	0.00	14.10	13	12,108	0.11%
2020/07/09	18	14.38	21	14.70	14.35	-3	12,248	-0.02%
2020/07/06	0	0.00	5	14.50	14.50	-5	12,694	-0.04%
2020/07/03	5	14.25	0	0.00	14.30	5	12,838	0.04%
2020/07/02	5	14.40	2	14.50	14.50	3	12,877	0.02%
2020/06/30	0	0.00	23	14.38	14.55	-23	12,976	-0.18%
2020/06/29	12	14.06	10	14.05	14.10	2	12,924	0.02%
2020/06/24	19	14.19	2	14.30	14.30	17	12,843	0.13%
2020/06/23	12	14.20	0	0.00	14.20	12	12,754	0.09%
2020/06/22	10	14.63	0	0.00	14.70	10	12,602	0.08%
2020/06/19	0	0.00	1	15.00	14.90	-1	12,399	-0.01%
2020/06/18	10	14.65	11	14.74	14.75	-1	12,131	-0.01%
2020/06/17	1	15.15	48	14.75	14.90	-47	12,086	-0.39%
2020/06/16	10	14.13	7	14.29	14.35	3	11,734	0.03%
2020/06/15	0	0.00	10	14.05	14.05	-10	11,998	-0.08%
2020/06/12	7	13.50	5	13.75	13.85	2	12,200	0.02%
2020/06/11	21	14.14	0	0.00	14.00	21	12,289	0.17%
2020/06/10	10	14.38	1	14.35	14.40	9	12,393	0.07%
2020/06/09	16	14.57	0	0.00	14.60	16	12,736	0.13%
2020/06/08	0	0.00	42	14.79	14.65	-42	13,098	-0.32%
2020/06/05	0	0.00	7	14.20	14.25	-7	12,776	-0.05%
2020/06/03	14	14.34	24	14.09	14.20	-10	13,028	-0.08%
2020/06/02	2	13.85	2	13.70	13.70	0	12,640	0.00%
2020/06/01	4	13.94	10	13.85	14.05	-6	12,485	-0.05%
2020/05/29	49	14.14	20	14.09	13.90	29	12,448	0.23%
2020/05/28	34	14.63	19	14.78	14.40	15	12,259	0.12%
2020/05/27	7	14.19	35	13.98	14.40	-28	11,470	-0.24%
2020/05/26	0	0.00	8	12.98	13.10	-8	10,693	-0.07%
2020/05/20	0	0.00	5	12.70	12.60	-5	10,278	-0.05%
2020/05/19	7	12.55	0	0.00	12.60	7	10,242	0.07%
2020/05/15	55	12.50	7	12.50	12.45	48	10,216	0.47%
2020/05/14	0	0.00	10	12.58	12.55	-10	10,216	-0.10%
2020/05/13	10	12.90	0	0.00	12.85	10	10,152	0.10%
2020/05/12	5	12.90	10	12.85	12.85	-5	10,167	-0.05%
2020/05/11	0	0.00	43	13.01	13.05	-43	10,149	-0.42%
2020/05/08	5	12.65	0	0.00	12.65	5	10,006	0.05%
2020/05/07	0	0.00	5	12.75	12.75	-5	10,062	-0.05%
2020/05/06	11	12.80	0	0.00	12.80	11	10,081	0.11%
2020/05/05	24	12.79	10	12.80	12.90	14	10,052	0.14%
2020/05/04	25	12.82	0	0.00	12.75	25	9,964	0.25%
2020/04/30	0	0.00	6	13.24	13.15	-6	9,918	-0.06%
2020/04/29	7	12.89	5	12.95	12.95	2	9,873	0.02%
2020/04/28	5	12.70	0	0.00	12.70	5	9,900	0.05%
2020/04/27	5	12.85	0	0.00	12.85	5	10,095	0.05%
2020/04/24	1	12.80	5	12.85	12.75	-4	10,033	-0.04%
2020/04/23	10	12.83	0	0.00	12.75	10	10,008	0.10%
2020/04/22	8	12.66	8	12.85	12.95	0	9,952	0.00%
2020/04/21	0	0.00	5	12.75	12.80	-5	9,927	-0.05%
2020/04/17	0	0.00	30	13.10	12.95	-30	9,685	-0.31%
2020/04/16	5	12.95	0	0.00	12.95	5	9,502	0.05%
2020/04/15	3	13.10	1	13.30	13.15	2	9,453	0.02%
2020/04/14	14	13.08	2	13.15	13.10	12	9,345	0.13%
2020/04/13	53	12.63	10	12.92	13.10	43	9,262	0.46%
2020/04/10	2	12.15	4	12.14	12.15	-2	8,888	-0.02%
2020/04/09	1	12.15	1	12.20	11.90	0	8,959	0.00%
2020/04/08	0	0.00	25	11.85	11.85	-25	8,916	-0.28%
2020/04/07	0	0.00	5	11.45	11.30	-5	8,790	-0.06%
2020/04/06	1	10.80	0	0.00	11.15	1	8,822	0.01%
2020/03/31	5	11.20	0	0.00	11.00	5	8,894	0.06%
2020/03/30	0	0.00	10	11.10	11.15	-10	9,162	-0.11%
2020/03/27	0	0.00	4	11.50	11.35	-4	9,912	-0.04%
2020/03/26	5	11.43	1	11.40	11.40	4	10,780	0.04%
2020/03/25	0	0.00	5	11.60	11.65	-5	11,523	-0.04%
2020/03/24	10	11.35	0	0.00	11.20	10	11,613	0.09%
2020/03/20	0	0.00	3	11.83	11.65	-3	11,685	-0.03%
2020/03/19	4	10.98	2	11.40	10.95	2	11,576	0.02%
2020/03/18	0	0.00	20	11.45	11.60	-20	11,468	-0.17%
2020/03/17	1	10.90	0	0.00	10.90	1	11,533	0.01%
2020/03/16	10	11.04	51	10.95	10.90	-41	11,334	-0.36%
2020/03/13	21	11.12	20	11.23	11.20	1	11,155	0.01%
2020/03/12	26	12.10	0	0.00	12.10	26	10,893	0.24%
2020/03/11	9	13.23	6	13.13	13.10	3	10,479	0.03%
2020/03/09	36	13.89	0	0.00	13.60	36	10,287	0.35%
2020/03/06	0	0.00	5	14.20	14.20	-5	10,065	-0.05%
2020/03/04	5	14.20	0	0.00	14.10	5	10,011	0.05%
2020/03/03	0	0.00	2	14.30	14.30	-2	9,901	-0.02%
2020/03/02	11	14.07	10	14.20	14.05	1	9,851	0.01%
2020/02/27	3	14.00	0	0.00	13.95	3	9,722	0.03%
2020/02/26	6	13.95	12	14.25	14.20	-6	9,612	-0.06%
2020/02/25	6	13.87	6	13.95	14.00	0	9,608	0.00%
2020/02/24	13	13.95	0	0.00	14.05	13	9,587	0.14%
2020/02/21	2	14.15	5	14.20	14.20	-3	9,530	-0.03%
2020/02/20	3	14.20	0	0.00	14.15	3	9,551	0.03%
2020/02/19	2	14.10	7	14.29	14.30	-5	9,551	-0.05%
2020/02/17	105	14.03	2	14.05	14.05	103	9,579	1.08%	大買/鉅額交易
2020/02/14	2	14.20	0	0.00	14.20	2	9,522	0.02%
2020/02/13	22	14.25	3	14.35	14.35	19	9,572	0.20%
2020/02/11	16	14.11	0	0.00	14.15	16	9,599	0.17%
2020/02/10	7	14.11	0	0.00	14.05	7	9,690	0.07%
2020/02/07	5	14.40	0	0.00	14.35	5	9,657	0.05%
2020/02/06	5	14.60	15	14.60	14.65	-10	9,674	-0.10%
2020/02/03	5	14.40	5	14.50	14.50	0	9,958	0.00%
2020/01/30	7	14.26	11	14.68	14.55	-4	9,785	-0.04%
2020/01/20	0	0.00	5	15.15	15.15	-5	9,521	-0.05%
2020/01/17	2	15.10	0	0.00	15.10	2	9,550	0.02%
2020/01/15	1	15.00	0	0.00	15.05	1	9,632	0.01%
2020/01/10	2	15.00	0	0.00	15.00	2	9,995	0.02%
2020/01/07	12	15.10	0	0.00	15.00	12	10,211	0.12%
2020/01/06	2	15.20	6	15.15	15.15	-4	10,272	-0.04%
2020/01/03	13	15.27	5	15.42	15.30	8	10,267	0.08%
2020/01/02	6	15.45	0	0.00	15.50	6	10,146	0.06%
2019/12/31	0	0.00	1	15.50	15.40	-1	10,094	-0.01%
2019/12/30	16	15.50	30	15.50	15.50	-14	10,044	-0.14%
2019/12/27	5	15.59	0	0.00	15.75	5	9,959	0.05%
2019/12/26	1	15.85	16	15.65	15.65	-15	9,852	-0.15%
2019/12/25	42	16.13	2	15.85	15.80	40	9,906	0.40%
2019/12/24	30	16.10	75	16.13	16.20	-45	9,635	-0.47%
2019/12/23	45	15.88	11	16.18	16.05	34	8,913	0.38%
2019/12/20	0	0.00	66	15.52	15.95	-66	8,036	-0.82%
2019/12/19	0	0.00	2	15.30	15.30	-2	7,360	-0.03%
2019/12/18	5	15.10	6	15.18	15.20	-1	7,237	-0.01%
2019/12/17	1	15.10	1	15.20	15.10	0	7,424	0.00%
2019/12/16	1	15.15	6	15.19	15.15	-5	7,282	-0.07%
2019/12/13	0	0.00	10	15.05	15.05	-10	7,180	-0.14%
2019/12/12	1	14.90	25	14.95	14.90	-24	7,008	-0.34%
2019/12/10	0	0.00	2	14.75	14.70	-2	6,975	-0.03%
2019/12/09	2	14.90	36	14.87	14.80	-34	7,191	-0.47%
2019/12/06	0	0.00	4	14.60	14.65	-4	7,216	-0.06%
2019/12/05	2	14.33	6	14.55	14.55	-4	7,395	-0.05%
2019/12/04	0	0.00	5	14.30	14.30	-5	7,357	-0.07%
2019/12/03	3	14.05	12	14.19	14.20	-9	7,391	-0.12%
2019/12/02	3	14.05	0	0.00	14.00	3	7,455	0.04%
2019/11/29	6	14.15	0	0.00	14.20	6	7,651	0.08%
2019/11/27	2	14.10	20	14.30	14.30	-18	7,961	-0.23%
2019/11/25	0	0.00	5	14.15	14.15	-5	7,957	-0.06%
2019/11/22	5	13.95	10	14.15	14.15	-5	8,003	-0.06%
2019/11/21	7	13.95	0	0.00	13.95	7	8,002	0.09%
2019/11/20	5	14.00	0	0.00	14.05	5	8,095	0.06%
2019/11/19	0	0.00	5	14.05	14.00	-5	8,180	-0.06%
2019/11/18	5	14.00	5	14.10	14.10	0	8,185	0.00%
2019/11/14	5	13.85	0	0.00	13.85	5	8,270	0.06%
2019/11/13	0	0.00	10	14.03	14.05	-10	8,280	-0.12%
2019/11/12	10	14.00	0	0.00	13.95	10	8,459	0.12%
2019/11/11	0	0.00	5	14.05	14.05	-5	8,486	-0.06%
2019/11/07	20	14.25	0	0.00	14.20	20	8,531	0.23%
2019/11/05	0	0.00	10	14.55	14.50	-10	8,483	-0.12%
2019/11/04	40	14.55	10	14.50	14.60	30	8,580	0.35%
2019/11/01	20	14.88	0	0.00	14.85	20	8,462	0.24%
2019/10/31	10	14.88	0	0.00	14.90	10	8,596	0.12%
2019/10/30	10	14.95	0	0.00	15.00	10	8,643	0.12%
2019/10/29	0	0.00	5	15.00	15.00	-5	8,855	-0.06%
2019/10/24	5	14.95	0	0.00	15.05	5	11,049	0.05%
2019/10/23	24	15.05	15	15.02	15.05	9	11,152	0.08%
2019/10/22	80	15.26	35	15.20	15.25	45	11,235	0.40%
2019/10/21	0	0.00	46	15.26	15.30	-46	11,294	-0.41%
2019/10/17	15	15.02	0	0.00	15.00	15	11,281	0.13%
2019/10/14	0	0.00	127	14.66	14.85	-127	11,168	-1.14%	大賣/鉅額交易
2019/10/09	0	0.00	7	14.49	14.30	-7	11,002	-0.06%
2019/10/07	10	14.45	2	14.55	14.50	8	11,519	0.07%
2019/10/03	5	14.55	0	0.00	14.55	5	11,457	0.04%
2019/10/02	0	0.00	1	14.70	14.70	-1	11,445	-0.01%
2019/10/01	12	14.81	56	14.84	14.80	-44	11,465	-0.38%
2019/09/27	35	14.50	0	0.00	14.50	35	11,316	0.31%
2019/09/26	0	0.00	5	14.80	14.75	-5	11,305	-0.04%
2019/09/25	10	14.63	0	0.00	14.60	10	11,208	0.09%
2019/09/24	1	15.05	1	14.95	14.80	0	11,194	0.00%
2019/09/23	1	14.95	0	0.00	14.95	1	11,114	0.01%
2019/09/20	0	0.00	11	14.93	15.00	-11	11,133	-0.10%
2019/09/19	10	14.68	0	0.00	14.60	10	10,893	0.09%
2019/09/18	20	14.90	0	0.00	14.75	20	10,874	0.18%
2019/09/17	25	14.73	22	14.85	14.85	3	10,876	0.03%
2019/09/12	37	15.00	47	14.99	15.00	-10	10,983	-0.09%
2019/09/11	36	14.80	47	14.73	14.80	-11	10,913	-0.10%
2019/09/10	35	14.60	45	14.60	14.55	-10	11,441	-0.09%
2019/09/09	140	14.34	96	14.41	14.45	44	11,672	0.38%	大買/
2019/09/06	36	14.25	2	14.20	14.25	34	11,657	0.29%
2019/09/05	0	0.00	37	14.20	14.10	-37	11,682	-0.32%
2019/09/04	47	14.20	0	0.00	14.10	47	11,783	0.40%
2019/09/02	2	14.10	10	14.10	14.10	-8	11,793	-0.07%
2019/08/16	0	0.00	104	13.45	13.45	-104	12,238	-0.85%	大賣/鉅額交易
2019/08/15	154	13.25	150	13.47	13.30	4	12,211	0.03%	大買/大賣/
2019/08/14	120	13.76	0	0.00	13.65	120	12,093	0.99%	大買/鉅額交易
2019/08/13	7	13.81	0	0.00	13.75	7	12,249	0.06%
2019/08/12	0	0.00	10	13.95	13.90	-10	12,246	-0.08%
2019/08/07	50	13.95	50	14.05	13.90	0	12,255	0.00%
2019/08/06	4	13.75	0	0.00	13.90	4	12,355	0.03%
2019/08/05	11	14.26	2	14.25	14.05	9	12,346	0.07%
2019/08/01	0	0.00	1	14.80	14.75	-1	12,656	-0.01%
2019/07/31	2	14.93	5	14.95	15.05	-3	12,802	-0.02%
2019/07/30	7	15.08	5.1	15.02	15.05	1.9	12,700	0.01%
2019/07/29	3	14.90	8	15.00	14.90	-5	11,910	-0.04%
2019/07/26	5	14.75	31	14.57	14.75	-26	11,376	-0.23%
2019/07/25	0	0.00	3	13.75	13.85	-3	10,770	-0.03%
2019/07/24	3	14.00	17	13.89	13.85	-14	10,721	-0.13%
2019/07/23	1	14.00	1	14.05	14.05	0	10,785	0.00%
2019/07/22	5	14.10	25	14.19	14.10	-20	10,721	-0.19%
2019/07/18	2	14.30	1	14.25	14.30	1	10,527	0.01%
2019/07/12	24	14.43	0	0.00	14.45	24	10,935	0.22%
2019/07/11	8	14.64	0	0.00	14.60	8	10,777	0.07%
2019/07/09	0	0.00	1	14.80	14.75	-1	10,759	-0.01%
2019/07/08	0	0.00	5	14.80	14.80	-5	11,100	-0.05%
2019/07/04	6	14.85	2	14.90	14.85	4	11,287	0.04%
2019/07/03	11	14.81	0	0.00	14.80	11	11,438	0.10%
2019/07/02	9	14.86	0	0.00	14.90	9	11,651	0.08%
2019/07/01	1	14.90	10	14.90	14.90	-9	11,775	-0.08%
2019/06/27	10	14.78	1	14.80	14.80	9	11,827	0.08%
2019/06/26	0	0.00	5	14.70	14.70	-5	11,877	-0.04%
2019/06/25	10	14.75	0	0.00	14.70	10	11,953	0.08%
2019/06/24	5	14.80	0	0.00	14.80	5	12,187	0.04%
2019/06/21	25	14.97	0	0.00	14.80	25	12,408	0.20%
2019/06/20	0	0.00	2	15.15	15.05	-2	12,382	-0.02%
2019/06/19	1	15.10	1	15.10	15.10	0	12,496	0.00%
2019/06/18	20	14.90	1	14.95	14.85	19	12,437	0.15%
2019/06/17	7	16.02	0	0.00	16.00	7	11,849	0.06%
2019/06/13	3	16.05	0	0.00	16.00	3	11,484	0.03%
2019/06/12	0	0.00	10	16.08	16.10	-10	12,295	-0.08%
2019/06/11	10	15.93	1	15.95	15.95	9	12,319	0.07%
2019/06/10	3	16.08	0	0.00	16.05	3	12,377	0.02%
2019/06/05	0	0.00	3.2	16.34	16.20	-3.2	12,854	-0.02%
2019/06/04	2	16.20	0	0.00	16.15	2	13,439	0.01%
2019/06/03	0	0.00	9	15.97	16.15	-9	13,938	-0.06%
2019/05/31	0	0.00	10	15.73	15.75	-10	13,986	-0.07%
2019/05/30	0	0.00	20	15.48	15.45	-20	14,192	-0.14%
2019/05/29	5	15.40	21	15.35	15.30	-16	14,706	-0.11%
2019/05/28	26	15.50	0	0.00	15.50	26	15,440	0.17%
2019/05/27	10	15.60	0	0.00	15.50	10	16,086	0.06%
2019/05/24	1	15.60	0	0.00	15.60	1	16,655	0.01%
2019/05/23	0	0.00	2.7	15.65	15.65	-2.7	17,005	-0.02%
2019/05/22	20	15.80	0	0.00	15.75	20	17,687	0.11%
2019/05/17	5	15.10	15	15.07	15.10	-10	17,622	-0.06%
2019/05/16	1	15.00	5	15.00	15.00	-4	17,809	-0.02%
2019/05/15	7	15.26	0	0.00	15.30	7	17,903	0.04%
2019/05/14	2	15.00	0	0.00	15.20	2	18,357	0.01%
2019/05/13	11	15.20	0	0.00	15.10	11	18,284	0.06%
2019/05/10	6	15.75	0	0.00	15.60	6	18,280	0.03%
2019/05/09	18	16.08	30	16.00	16.00	-12	18,129	-0.07%
2019/05/08	22	16.62	1	16.65	16.55	21	17,802	0.12%
2019/05/07	9	17.03	0	0.00	17.05	9	17,657	0.05%
2019/05/06	30	17.06	100	17.00	17.00	-70	17,685	-0.40%
2019/05/03	117	17.32	0	0.00	17.35	117	17,540	0.67%	大買/鉅額交易
2019/05/02	8	17.30	0	0.00	17.20	8	17,491	0.05%
2019/04/30	10	17.38	0	0.00	17.30	10	17,383	0.06%
2019/04/29	25	17.46	3	17.50	17.35	22	17,374	0.13%
2019/04/26	16	17.74	13.5	17.65	17.65	2.5	17,293	0.01%
2019/04/25	10	17.78	0	0.00	17.75	10	17,233	0.06%
2019/04/24	1	17.90	10	17.85	17.90	-9	17,288	-0.05%
2019/04/23	0	0.00	10	18.00	18.00	-10	17,272	-0.06%
2019/04/22	0	0.00	19	18.11	18.10	-19	17,206	-0.11%
2019/04/19	7	17.70	0	0.00	17.80	7	16,955	0.04%
2019/04/18	15	17.77	6	17.68	17.65	9	17,173	0.05%
2019/04/16	5	17.80	0	0.00	17.85	5	17,062	0.03%
2019/04/15	0	0.00	3	18.05	17.90	-3	17,050	-0.02%
2019/04/12	1	18.00	31	17.91	17.95	-30	17,111	-0.18%
2019/04/10	16	17.70	1	17.70	17.75	15	16,700	0.09%
2019/04/09	9	17.69	1	17.75	17.75	8	16,666	0.05%
2019/04/08	64	17.65	5	17.65	17.65	59	16,543	0.36%
2019/04/03	12	17.65	0	0.00	17.65	12	16,385	0.07%
2019/04/01	12	17.70	0	0.00	17.70	12	16,282	0.07%
2019/03/29	1	17.60	1	17.70	17.65	0	16,249	0.00%
2019/03/27	22	17.62	0	0.00	17.75	22	16,269	0.14%
2019/03/26	21	17.86	2	18.00	17.75	19	16,036	0.12%
2019/03/25	11	17.90	0	0.00	17.95	11	15,851	0.07%
2019/03/22	0	0.00	4	18.10	18.10	-4	15,742	-0.03%
2019/03/21	3	18.10	11	18.10	18.10	-8	15,655	-0.05%
2019/03/20	13	18.11	0	0.00	18.10	13	15,747	0.08%
2019/03/19	3	18.15	0	0.00	18.15	3	15,660	0.02%
2019/03/18	24	18.26	2	18.20	18.25	22	15,642	0.14%
2019/03/15	26	18.30	20	18.39	18.30	6	15,620	0.04%
2019/03/14	3	17.93	0	0.00	18.00	3	14,800	0.02%
2019/03/13	4	17.96	0	0.00	17.95	4	14,909	0.03%
2019/03/12	3	18.20	4	18.05	18.05	-1	14,898	-0.01%
2019/03/11	3	18.10	0	0.00	18.10	3	14,880	0.02%
2019/03/08	15	18.16	7	18.25	18.25	8	14,944	0.05%
2019/03/07	25	17.84	21	18.12	18.15	4	15,235	0.03%
2019/03/06	1	18.05	40	18.20	18.00	-39	14,885	-0.26%
2019/03/05	23	18.09	64	18.11	18.10	-41	14,679	-0.28%
2019/03/04	5	18.20	18	18.43	18.20	-13	14,464	-0.09%
2019/02/27	254	18.10	100	18.25	18.15	154	13,946	1.10%	大買/鉅額交易
2019/02/26	82	18.20	216	18.47	18.50	-134	13,195	-1.02%	大賣/鉅額交易
2019/02/25	80	18.08	0	0.00	18.00	80	12,559	0.64%
2019/02/22	60	18.40	0	0.00	18.40	60	11,999	0.50%
2019/02/21	0	0.00	37	18.35	18.45	-37	11,648	-0.32%
2019/02/20	0	0.00	3	17.85	17.60	-3	10,997	-0.03%
2019/02/15	11	17.52	0	0.00	17.45	11	11,038	0.10%
2019/02/14	10	18.02	2	17.85	17.90	8	10,919	0.07%
2019/02/13	5	18.10	16	17.84	18.15	-11	10,836	-0.10%
2019/02/12	5	17.48	0	0.00	17.55	5	10,399	0.05%
2019/02/11	12	17.43	3	17.65	17.35	9	10,548	0.09%
2019/01/30	0	0.00	8	17.45	17.50	-8	10,637	-0.08%
2019/01/29	11	17.34	1	17.35	17.35	10	10,984	0.09%
2019/01/28	3	17.50	8	17.60	17.45	-5	11,512	-0.04%
2019/01/25	8	17.45	5	17.48	17.50	3	11,858	0.03%
2019/01/24	2	17.20	0	0.00	17.20	2	11,969	0.02%
2019/01/23	0	0.00	8	17.20	17.25	-8	12,168	-0.07%
2019/01/22	0	0.00	3	17.20	17.15	-3	12,236	-0.02%
2019/01/21	11	17.25	11	17.42	17.30	0	12,345	0.00%
2019/01/18	11	17.26	10	17.42	17.30	1	12,473	0.01%
2019/01/17	3	17.30	0	0.00	17.10	3	12,666	0.02%
2019/01/16	0	0.00	3	17.35	17.30	-3	12,803	-0.02%
2019/01/15	0	0.00	1	17.20	17.15	-1	12,910	-0.01%
2019/01/11	4	17.10	1	17.10	17.15	3	13,230	0.02%
2019/01/10	3	17.25	0	0.00	17.15	3	13,434	0.02%
2019/01/09	0	0.00	3	17.10	17.10	-3	13,346	-0.02%
2019/01/07	0	0.00	8	16.57	16.70	-8	13,597	-0.06%
2019/01/04	5	16.15	0	0.00	16.10	5	14,041	0.04%
2018/12/28	0	0.00	4	16.74	16.75	-4	14,554	-0.03%
2018/12/27	3	16.70	3	17.00	16.70	0	14,999	0.00%
2018/12/26	6	16.83	0	0.00	16.60	6	15,000	0.04%
2018/12/25	3	16.90	5	16.90	16.80	-2	15,007	-0.01%
2018/12/24	0	0.00	43	17.02	17.10	-43	15,105	-0.28%
2018/12/22	1	16.75	7	16.85	16.85	-6	15,176	-0.04%
2018/12/21	4	16.46	0	0.00	16.55	4	15,277	0.03%
2018/12/20	2	16.70	16	16.71	16.70	-14	15,160	-0.09%
2018/12/18	3	16.80	16	16.85	17.00	-13	15,244	-0.09%
2018/12/17	13	17.05	0	0.00	16.95	13	15,510	0.08%
2018/12/14	10	17.05	0	0.00	17.10	10	15,472	0.06%
2018/12/13	38	17.25	0	0.00	17.15	38	15,452	0.25%
2018/12/12	13	17.31	9	17.37	17.45	4	15,279	0.03%
2018/12/11	3	17.05	0	0.00	16.90	3	15,251	0.02%
2018/12/10	3	17.30	1	17.05	17.10	2	15,274	0.01%
2018/12/07	1	17.70	0	0.00	17.75	1	15,225	0.01%
2018/12/06	34	17.65	0	0.00	17.40	34	15,221	0.22%
2018/12/05	0	0.00	10	18.40	18.30	-10	15,111	-0.07%
2018/12/04	1	19.00	1	19.05	18.75	0	15,489	0.00%
2018/12/03	15	19.34	35	19.21	19.10	-20	15,544	-0.13%
2018/11/30	25	18.40	5	18.60	18.45	20	15,356	0.13%
2018/11/29	20	17.30	31	17.51	17.65	-11	14,493	-0.08%
2018/11/28	16	17.03	9	17.13	17.15	7	14,343	0.05%
2018/11/27	15	16.78	5	16.90	16.90	10	14,405	0.07%
2018/11/22	17	17.10	0	0.00	16.90	17	14,587	0.12%
2018/11/21	3	16.95	3	17.25	17.25	0	15,037	0.00%
2018/11/20	6	17.25	0	0.00	17.15	6	15,780	0.04%
2018/11/19	6	17.50	0	0.00	17.50	6	15,898	0.04%
2018/11/16	0	0.00	6	17.30	17.30	-6	16,046	-0.04%
2018/11/15	3	17.00	6	17.10	17.00	-3	15,999	-0.02%
2018/11/14	4	17.13	0	0.00	17.10	4	16,062	0.02%
2018/11/13	12	16.91	13	16.87	17.20	-1	16,158	-0.01%
2018/11/12	8	16.96	6	17.08	17.00	2	16,555	0.01%
2018/11/09	3	16.95	5	17.00	17.00	-2	17,189	-0.01%
2018/11/08	9	16.97	2	17.20	16.90	7	17,350	0.04%
2018/11/07	0	0.00	5	17.15	17.20	-5	17,360	-0.03%
2018/11/06	6	16.81	0	0.00	16.65	6	17,662	0.03%
2018/11/05	7	17.10	11	17.18	17.35	-4	17,653	-0.02%
2018/11/02	5	15.95	15	16.13	16.25	-10	17,438	-0.06%
2018/11/01	5	15.50	10	15.68	15.45	-5	17,374	-0.03%
2018/10/31	0	0.00	25	15.08	15.35	-25	17,523	-0.14%
2018/10/30	1	14.55	0	0.00	14.65	1	17,581	0.01%
2018/10/29	10	14.65	6	15.10	14.55	4	18,030	0.02%
2018/10/26	1	14.50	5	14.75	14.65	-4	18,133	-0.02%
2018/10/25	12	14.63	0	0.00	14.40	12	18,171	0.07%
2018/10/24	7	15.60	5	15.50	15.50	2	18,444	0.01%
2018/10/23	25	15.87	10	15.98	15.75	15	18,598	0.08%
2018/10/22	0	0.00	15	16.25	16.35	-15	18,551	-0.08%
2018/10/19	5	15.60	35	15.93	16.05	-30	18,805	-0.16%
2018/10/18	30	16.02	310	16.04	16.00	-280	19,311	-1.45%	大賣/鉅額交易
2018/10/17	5	16.52	21	16.71	16.30	-16	19,477	-0.08%
2018/10/16	300	16.45	3	16.33	16.35	297	19,606	1.51%	大買/鉅額交易
2018/10/15	6	16.29	5	16.60	16.10	1	19,659	0.01%
2018/10/12	21	16.10	19	16.46	16.60	2	19,483	0.01%
2018/10/11	13	16.95	5	16.97	16.85	8	19,088	0.04%
2018/10/09	3	18.85	0	0.00	18.70	3	18,941	0.02%
2018/10/08	7	19.03	0	0.00	18.95	7	18,896	0.04%
2018/10/05	20	19.28	300	19.81	19.20	-280	19,069	-1.47%	大賣/鉅額交易
2018/10/04	3	20.45	1	20.50	20.50	2	18,691	0.01%
2018/10/03	0	0.00	8	20.69	20.60	-8	18,733	-0.04%
2018/10/02	12	20.50	22	20.47	20.50	-10	18,965	-0.05%
2018/10/01	310	20.75	3	20.80	20.70	307	19,197	1.60%	大買/鉅額交易
2018/09/28	2	20.35	12	20.48	20.55	-10	19,226	-0.05%
2018/09/27	3	20.40	1	20.40	20.25	2	19,164	0.01%
2018/09/26	0	0.00	4.8	20.44	20.50	-4.8	19,232	-0.02%
2018/09/25	5	20.15	0	0.00	20.20	5	19,559	0.03%
2018/09/21	4	20.00	11	20.25	20.45	-7	19,988	-0.04%
2018/09/20	0	0.00	2	19.75	19.75	-2	19,947	-0.01%
2018/09/19	17	19.80	120	19.85	19.80	-103	20,019	-0.51%	大賣/鉅額交易
2018/09/18	1	19.45	0	0.00	19.45	1	20,144	0.00%
2018/09/17	8	19.68	0	0.00	19.55	8	20,495	0.04%
2018/09/14	101	19.70	13	19.84	19.90	88	20,656	0.43%	大買/
2018/09/13	25	19.25	1	19.30	19.25	24	20,735	0.12%
2018/09/12	5	18.97	6	19.18	19.20	-1	20,836	0.00%
2018/09/11	1	18.90	3	19.30	19.10	-2	21,105	-0.01%
2018/09/10	13	19.21	10	18.85	18.85	3	21,358	0.01%
2018/09/07	11	20.16	0	0.00	19.90	11	21,056	0.05%
2018/09/06	10	21.04	0	0.00	20.50	10	21,025	0.05%
2018/09/05	6	21.50	5	21.59	21.45	1	20,903	0.00%
2018/09/04	1	21.90	3	21.95	21.75	-2	20,963	-0.01%
2018/09/03	11	21.70	3	22.15	21.55	8	20,915	0.04%
2018/08/31	0	0.00	3	21.70	21.70	-3	20,915	-0.01%
2018/08/30	16	21.56	0	0.00	21.45	16	21,207	0.08%
2018/08/29	3	21.50	3	21.80	21.70	0	21,430	0.00%
2018/08/28	18	21.89	16	21.85	21.65	2	21,737	0.01%
2018/08/27	8	21.68	23	21.39	21.55	-15	21,471	-0.07%
2018/08/24	3	20.30	3	20.50	20.45	0	20,870	0.00%
2018/08/23	0	0.00	32	20.55	20.45	-32	21,162	-0.15%
2018/08/22	12	20.02	10	20.10	20.00	2	21,512	0.01%
2018/08/21	4	20.05	0	0.00	20.10	4	21,993	0.02%
2018/08/20	0	0.00	29	20.03	20.25	-29	22,248	-0.13%
2018/08/17	8	20.05	0	0.00	19.90	8	22,381	0.04%
2018/08/16	26	20.43	0	0.00	20.25	26	22,350	0.12%
2018/08/15	27	21.26	0	0.00	21.15	27	22,164	0.12%
2018/08/14	0	0.00	3	21.70	21.70	-3	22,844	-0.01%
2018/08/13	87	21.37	3	21.25	21.30	84	23,561	0.36%
2018/08/10	9	22.07	45	22.30	21.85	-36	23,452	-0.15%
2018/08/09	48	22.13	25	22.14	22.25	23	23,315	0.10%
2018/08/08	13	21.81	4	21.80	21.75	9	23,323	0.04%
2018/08/07	10	21.90	37	21.76	22.00	-27	23,907	-0.11%
2018/08/06	25	21.33	6	21.43	21.45	19	24,572	0.08%
2018/08/03	28	21.53	24	21.78	21.60	4	25,377	0.02%
2018/08/02	20	21.02	0	0.00	20.90	20	25,275	0.08%
2018/08/01	0	0.00	25	21.35	21.70	-25	25,734	-0.10%
2018/07/31	27	20.82	12	20.90	20.80	15	25,709	0.06%
2018/07/30	18	21.59	6	21.57	21.20	12	25,805	0.05%
2018/07/27	10	22.22	16	22.32	22.20	-6	25,813	-0.02%
2018/07/26	19	22.21	7	22.20	22.20	12	25,774	0.05%
2018/07/25	3	22.13	22	22.01	22.35	-19	25,643	-0.07%
2018/07/24	9	20.40	27	20.86	20.90	-18	25,159	-0.07%
2018/07/23	3	19.90	16	20.22	20.20	-13	24,845	-0.05%
2018/07/20	7	19.71	0	0.00	19.55	7	24,738	0.03%
2018/07/19	6	20.13	0	0.00	20.25	6	24,783	0.02%
2018/07/18	3	20.45	0	0.00	20.45	3	25,091	0.01%
2018/07/17	6	20.68	5	20.81	20.55	1	25,295	0.00%
2018/07/16	6	21.20	0	0.00	20.90	6	25,620	0.02%
2018/07/13	0	0.00	11	21.48	21.60	-11	25,809	-0.04%
2018/07/12	0	0.00	6	20.80	20.90	-6	25,768	-0.02%
2018/07/11	1	20.55	0	0.00	20.35	1	26,319	0.00%
2018/07/10	8	20.59	4	20.50	20.40	4	26,422	0.02%
2018/07/09	4	19.63	38	20.21	20.70	-34	26,574	-0.13%
2018/07/06	6	19.43	0	0.00	19.25	6	26,356	0.02%
2018/07/05	23.5	19.99	15	20.15	19.70	8.5	26,857	0.03%
2018/07/04	10	20.21	0	0.00	20.05	10	27,985	0.04%
2018/07/03	9	20.85	0	0.00	20.50	9	28,767	0.03%
2018/07/02	15	21.03	19	21.42	21.25	-4	28,460	-0.01%
2018/06/29	1	20.25	17	20.58	20.70	-16	27,986	-0.06%
2018/06/28	10.3	20.10	1	20.20	20.00	9.3	27,706	0.03%
2018/06/27	0	0.00	12	20.33	20.40	-12	27,717	-0.04%
2018/06/26	11	19.77	6	20.13	19.90	5	27,721	0.02%
2018/06/25	16	20.72	4	20.35	20.15	12	27,497	0.04%
2018/06/22	12	21.33	19	21.11	21.00	-7	27,315	-0.03%
2018/06/21	1	21.85	9	21.85	21.80	-8	27,187	-0.03%
2018/06/20	18	21.37	12.5	21.58	21.15	5.5	27,034	0.02%
2018/06/19	9	22.22	0	0.00	21.65	9	26,703	0.03%
2018/06/15	5	22.94	0	0.00	22.75	5	26,316	0.02%
2018/06/14	0	0.00	6	24.23	24.15	-6	26,040	-0.02%
2018/06/13	0	0.00	1	24.15	23.75	-1	25,923	0.00%
2018/06/12	3	23.80	3	24.13	23.85	0	25,920	0.00%
2018/06/11	1	24.40	0	0.00	24.30	1	25,718	0.00%
2018/06/08	7	24.36	3	24.35	24.20	4	25,619	0.02%
2018/06/07	9	25.08	8	25.26	24.75	1	25,562	0.00%
2018/06/06	4	24.20	9	24.61	24.75	-5	25,214	-0.02%
2018/06/05	11.2	24.19	4	24.31	23.95	7.2	24,931	0.03%
2018/06/04	0	0.00	1	24.70	24.70	-1	24,562	0.00%
2018/06/01	11	24.80	35	24.70	24.65	-24	24,421	-0.10%
2018/05/31	0	0.00	22	25.31	25.05	-22	24,294	-0.09%
2018/05/30	31	25.06	13	25.26	24.85	18	23,962	0.08%
2018/05/29	22	26.10	40	26.15	25.90	-18	23,651	-0.08%
2018/05/28	3	25.67	0	0.00	25.65	3	23,885	0.01%
2018/05/25	8	26.04	1	25.70	25.80	7	23,703	0.03%
2018/05/24	25	25.90	5	25.97	25.95	20	23,580	0.08%
2018/05/23	5	25.15	10	25.22	25.00	-5	23,340	-0.02%
2018/05/22	40	26.60	13	26.00	25.50	27	22,920	0.12%
2018/05/21	13	25.52	17	25.44	25.90	-4	22,115	-0.02%
2018/05/18	2	24.33	30	24.07	24.35	-28	21,293	-0.13%
2018/05/17	10	23.80	2	23.78	23.50	8	20,984	0.04%
2018/05/16	5	23.85	7	23.73	23.70	-2	20,756	-0.01%
2018/05/15	14	23.65	1	23.20	23.30	13	20,484	0.06%
2018/05/14	6	24.53	4	24.11	25.05	2	19,847	0.01%
2018/05/11	5	22.60	1	22.65	22.85	4	18,828	0.02%
2018/05/10	26	21.45	10	21.60	21.75	16	17,794	0.09%
2018/05/09	23	21.38	34	21.29	21.50	-11	17,406	-0.06%
2018/05/07	0	0.00	5	21.20	21.10	-5	16,639	-0.03%
2018/05/04	0	0.00	5	20.30	20.45	-5	16,023	-0.03%
2018/05/02	10	19.50	0	0.00	19.85	10	15,828	0.06%
2018/04/30	2	19.78	2	20.00	20.25	0	15,588	0.00%
2018/04/27	20	19.50	20	19.64	19.70	0	15,357	0.00%
2018/04/26	0	0.00	1	20.00	19.50	-1	15,460	-0.01%
2018/04/25	2	19.35	0	0.00	20.20	2	15,319	0.01%
2018/04/24	10	20.20	1	19.85	19.80	9	15,135	0.06%
2018/04/23	0	0.00	8	20.85	20.90	-8	14,959	-0.05%
2018/04/20	5	20.20	6	20.82	20.20	-1	14,721	-0.01%
2018/04/17	18	20.52	69	20.47	20.15	-51	13,969	-0.37%
2018/04/16	5	20.00	6	20.13	20.15	-1	13,552	-0.01%
2018/04/13	1	20.40	33	20.40	20.20	-32	13,493	-0.24%
2018/04/12	0	0.00	1	19.75	19.80	-1	13,118	-0.01%
2018/04/11	52	19.94	40	19.75	19.90	12	13,123	0.09%
2018/04/10	83	19.51	32	19.70	19.45	51	12,598	0.40%
2018/04/09	5	18.80	29	18.09	18.90	-24	11,621	-0.21%
2018/04/03	3	17.45	6	17.73	17.80	-3	10,957	-0.03%
2018/04/02	3	17.55	5	17.75	17.60	-2	11,066	-0.02%
2018/03/31	3	17.65	0	0.00	17.50	3	11,157	0.03%
2018/03/30	3	17.65	3	17.85	17.70	0	11,401	0.00%
2018/03/29	0	0.00	1.1	17.93	17.80	-1.1	11,345	-0.01%
2018/03/28	1	17.85	3	17.85	17.75	-2	11,200	-0.02%
2018/03/26	0	0.00	3	17.50	17.50	-3	11,212	-0.03%
2018/03/23	3	17.15	0	0.00	17.30	3	11,464	0.03%
2018/03/22	4	17.65	38	17.70	17.65	-34	11,576	-0.29%
2018/03/21	0	0.00	375	17.74	17.65	-375	11,801	-3.18%	大賣/鉅額交易
2018/03/19	0	0.00	92	17.90	17.90	-92	13,003	-0.71%
2018/03/16	5	17.50	6	17.68	17.70	-1	13,228	-0.01%
2018/03/14	0	0.00	1	17.55	17.50	-1	13,476	-0.01%
2018/03/13	103	17.89	3	17.90	17.50	100	13,523	0.74%	大買/
2018/03/12	400	17.55	5	17.50	17.55	395	13,473	2.93%	大買/鉅額交易
2018/03/08	6	17.30	3	17.45	17.45	3	13,770	0.02%
2018/03/07	0	0.00	3	17.50	17.40	-3	13,756	-0.02%
2018/03/06	4	17.44	1	17.35	17.35	3	14,021	0.02%
2018/03/05	5	17.40	2	17.40	17.30	3	14,713	0.02%
2018/03/02	6	17.68	0	0.00	17.50	6	14,695	0.04%
2018/03/01	27	17.90	83.3	17.64	17.90	-56.3	14,500	-0.39%
2018/02/27	0	0.00	16	16.89	16.95	-16	13,681	-0.12%
2018/02/26	6	16.65	0	0.00	16.55	6	13,482	0.04%
2018/02/23	2	16.75	3	16.90	16.90	-1	13,307	-0.01%
2018/02/22	3	16.05	9	16.50	16.60	-6	13,166	-0.05%
2018/02/21	0	0.00	8	16.09	16.20	-8	13,275	-0.06%
2018/02/12	5	15.69	6	15.68	15.65	-1	13,218	-0.01%
2018/02/09	8	15.01	8	15.21	15.40	0	13,191	0.00%
2018/02/07	3	15.25	3	15.55	15.25	0	13,209	0.00%
2018/02/06	11	15.14	0	0.00	15.05	11	13,177	0.08%
2018/02/05	8	16.38	0	0.00	16.40	8	13,014	0.06%
2018/02/02	0	0.00	5	16.85	16.80	-5	13,340	-0.04%
2018/02/01	0	0.00	3	16.85	16.90	-3	13,574	-0.02%
2018/01/29	8	16.58	0	0.00	16.60	8	14,094	0.06%
2018/01/26	3	16.85	0.5	16.70	16.75	2.5	14,686	0.02%
2018/01/25	18	17.00	17	17.41	17.00	1	15,260	0.01%
2018/01/24	18	16.90	0	0.00	16.95	18	15,221	0.12%
2018/01/23	23	17.03	10	16.95	16.95	13	15,328	0.08%
2018/01/22	17	16.71	25	17.01	17.20	-8	15,315	-0.05%
2018/01/19	0	0.00	3	17.00	17.05	-3	15,219	-0.02%
2018/01/18	3	17.05	0	0.00	17.10	3	15,240	0.02%
2018/01/17	23	17.22	0	0.00	17.10	23	15,283	0.15%
2018/01/16	0	0.00	1	17.55	17.50	-1	15,285	-0.01%
2018/01/12	24	17.85	0	0.00	17.75	24	15,470	0.16%
2018/01/11	0	0.00	2	18.30	17.70	-2	15,504	-0.01%
2018/01/10	0	0.00	29	17.89	18.00	-29	15,352	-0.19%
2018/01/09	27	17.68	25	17.89	17.70	2	15,329	0.01%
2018/01/08	0	0.00	2.3	17.79	17.70	-2.3	15,456	-0.01%
2018/01/05	0	0.00	17	17.67	17.80	-17	15,644	-0.11%
2018/01/04	3	17.50	0	0.00	17.50	3	15,568	0.02%
2018/01/03	24	17.75	4	17.71	17.75	20	15,782	0.13%
2018/01/02	0	0.00	37	17.91	18.00	-37	15,560	-0.24%