華新 (1605)-統一-彰化券商分點個股進出

台股 » 個股 » 華新 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

華新

(1605)

可現股當沖

股價
28.65
漲跌
▲0.35
漲幅
+1.24%
成交量
4,998張
產業
上市電器電纜類股
1698人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

華新 (1605)籌碼相關－統一-彰化券商分點個股進出

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

統一-彰化券商分點個股進出
統一-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	30	28.56	29	28.75	28.65	1	11,507	0.01%
2024/11/21	0	0.00	1	28.30	28.30	-1	11,476	-0.01%
2024/11/19	3.1	28.83	10	28.62	28.90	-6.9	11,292	-0.06%
2024/11/18	0	0.00	6	28.08	27.90	-6	11,179	-0.05%
2024/11/15	2	27.80	1,035	27.82	27.80	-1,033	11,026	-9.37%	大賣/鉅額交易
2024/11/14	1	27.60	12	27.57	27.25	-11	10,932	-0.10%
2024/11/13	15	27.64	0	0.00	27.60	15	10,834	0.14%
2024/11/12	30	28.40	0	0.00	28.05	30	10,673	0.28%
2024/11/11	41	28.89	30	28.60	28.80	11	10,394	0.11%
2024/11/08	0	0.00	2	30.00	30.15	-2	10,010	-0.02%
2024/11/07	20	30.20	56	30.40	30.65	-36	9,955	-0.36%
2024/11/06	0	0.00	0.7	29.95	29.85	-0.7	9,918	-0.01%
2024/11/05	22	29.53	0	0.00	29.70	22	10,060	0.22%
2024/11/04	15	29.56	0	0.00	29.60	15	10,227	0.15%
2024/11/01	84	29.29	84	29.78	30.10	0	10,487	0.00%
2024/10/30	13.5	29.78	0	0.00	29.60	13.5	10,492	0.13%
2024/10/29	1	30.05	0	0.00	30.10	1	10,408	0.01%
2024/10/28	24	30.65	5	30.70	30.80	19	10,374	0.18%
2024/10/25	33	30.77	0	0.00	31.00	33	10,395	0.32%
2024/10/24	75	31.00	0	0.00	30.85	75	10,387	0.72%
2024/10/23	3	31.17	0	0.00	31.15	3	10,418	0.03%
2024/10/22	47.1	31.39	0	0.00	31.25	47.1	10,437	0.45%
2024/10/21	25	31.75	0	0.00	31.70	25	10,392	0.24%
2024/10/18	0.4	32.20	0	0.00	31.80	0.4	10,460	0.00%
2024/10/17	8	31.95	0	0.00	32.05	8	10,510	0.08%
2024/10/16	9.1	31.73	2	31.65	31.65	7.1	10,760	0.07%
2024/10/15	0	0.00	1	32.45	32.10	-1	10,564	-0.01%
2024/10/11	32	32.14	11	32.30	32.00	21	10,685	0.20%
2024/10/09	9	33.24	0	0.00	32.85	9	10,567	0.09%
2024/10/08	6	33.85	0	0.00	33.90	6	10,337	0.06%
2024/10/07	20	34.14	0	0.00	34.35	20	10,321	0.19%
2024/10/04	37	34.33	6	34.93	34.45	31	10,327	0.30%
2024/10/01	33	34.56	0	0.00	35.00	33	10,282	0.32%
2024/09/30	8	35.34	0	0.00	35.00	8	10,280	0.08%
2024/09/27	0	0.00	39	34.52	35.55	-39	9,966	-0.39%
2024/09/26	17	33.60	3	34.02	33.45	14	9,493	0.15%
2024/09/25	0	0.00	1	33.85	33.50	-1	9,410	-0.01%
2024/09/24	0	0.00	5	32.40	32.50	-5	9,197	-0.05%
2024/09/23	0	0.00	5	32.95	32.50	-5	9,315	-0.05%
2024/09/20	0	0.00	1	32.45	32.40	-1	9,417	-0.01%
2024/09/19	0	0.00	40	32.08	32.40	-40	9,548	-0.42%
2024/09/18	29	31.76	33	32.19	31.85	-4	9,729	-0.04%
2024/09/16	11	31.61	0	0.00	31.60	11	9,849	0.11%
2024/09/13	2	31.60	2	31.80	31.90	0	9,985	0.00%
2024/09/12	26	31.18	25	31.51	31.60	1	10,076	0.01%
2024/09/11	0	0.00	81	31.40	31.40	-81	10,092	-0.80%
2024/09/10	93	31.19	0	0.00	30.75	93	10,263	0.91%
2024/09/09	53	31.27	50	31.92	31.90	3	10,265	0.03%
2024/09/06	34	32.77	0	0.00	32.75	34	10,252	0.33%
2024/09/04	1	33.05	0	0.00	33.15	1	10,309	0.01%
2024/09/02	0	0.00	1	35.45	35.45	-1	10,413	-0.01%
2024/08/30	1	35.15	3	35.17	35.15	-2	10,439	-0.02%
2024/08/28	2	34.68	0	0.00	34.90	2	10,470	0.02%
2024/08/27	2	34.38	0	0.00	34.75	2	10,627	0.02%
2024/08/26	0	0.00	10	34.74	34.80	-10	10,702	-0.09%
2024/08/22	0	0.00	7.4	33.94	34.05	-7.4	11,038	-0.07%
2024/08/21	0	0.00	6	34.00	33.75	-6	11,369	-0.05%
2024/08/20	3	33.70	34	33.74	33.75	-31	11,419	-0.27%
2024/08/19	3	33.40	0	0.00	33.30	3	11,708	0.03%
2024/08/16	13.2	33.30	13	33.50	33.35	0.2	12,162	0.00%
2024/08/15	19.5	33.16	3	33.70	32.90	16.5	13,489	0.12%
2024/08/14	2	33.30	1	33.35	33.35	1	15,018	0.01%
2024/08/13	7	33.49	0.2	33.25	33.30	6.8	15,109	0.05%
2024/08/12	0.2	33.35	3	33.37	33.50	-2.8	15,206	-0.02%
2024/08/09	3	32.95	5	33.05	33.00	-2	15,307	-0.01%
2024/08/08	4	32.00	0	0.00	32.30	4	15,307	0.03%
2024/08/07	0	0.00	14	32.80	33.10	-14	15,373	-0.09%
2024/08/06	66	29.83	64	30.20	30.95	2	15,290	0.01%
2024/08/05	17	31.13	3	31.00	30.65	14	15,294	0.09%
2024/08/02	6.1	34.32	10	34.20	34.05	-3.9	14,981	-0.03%
2024/08/01	5	34.70	7	35.11	35.15	-2	15,036	-0.01%
2024/07/31	6.5	34.37	0	0.00	34.50	6.5	15,202	0.04%
2024/07/30	2.3	34.68	0	0.00	34.85	2.3	15,286	0.01%
2024/07/29	0.5	35.55	0	0.00	35.25	0.5	15,255	0.00%
2024/07/26	10.2	35.51	12	35.90	35.90	-1.8	15,484	-0.01%
2024/07/23	1	35.00	3	35.35	35.80	-2	15,533	-0.01%
2024/07/22	5.1	34.93	5	35.43	34.80	0.1	15,667	0.00%
2024/07/19	0	0.00	15	35.69	35.75	-15	15,796	-0.09%
2024/07/18	2	36.23	14	36.13	36.00	-12	16,023	-0.07%
2024/07/17	10	36.23	11	36.13	36.15	-1	16,236	-0.01%
2024/07/16	0	0.00	4	35.80	35.70	-4	16,557	-0.02%
2024/07/15	1	35.90	0	0.00	35.70	1	17,744	0.01%
2024/07/12	8	35.99	193	36.06	35.85	-185	20,109	-0.92%	大賣/鉅額交易
2024/07/10	5	35.30	5	35.25	35.25	0	22,662	0.00%
2024/07/09	240	35.59	52	35.66	35.60	188	23,992	0.78%	大買/鉅額交易
2024/07/08	1	36.05	35	35.91	35.90	-34	24,439	-0.14%
2024/07/05	37	35.65	0	0.00	35.65	37	24,859	0.15%
2024/07/03	2	35.35	0	0.00	35.40	2	26,018	0.01%
2024/07/02	1	35.15	0	0.00	35.15	1	26,204	0.00%
2024/07/01	23	35.52	2	35.55	35.45	21	26,415	0.08%
2024/06/28	3.1	35.44	0	0.00	35.50	3.1	26,511	0.01%
2024/06/27	3	35.12	0	0.00	35.15	3	26,507	0.01%
2024/06/26	3	35.82	3	35.85	35.40	0	26,410	0.00%
2024/06/25	6.1	35.51	0	0.00	35.55	6.1	26,387	0.02%
2024/06/24	3	35.70	0	0.00	35.65	3	26,322	0.01%
2024/06/21	25	35.91	0	0.00	35.90	25	26,948	0.09%
2024/06/20	11.1	35.96	0	0.00	36.05	11.1	26,895	0.04%
2024/06/19	4	36.90	0	0.00	36.85	4	27,001	0.01%
2024/06/18	2	36.80	0	36.95	37.10	2	27,097	0.01%
2024/06/17	1	36.90	0	0.00	36.90	1	27,123	0.00%
2024/06/13	7	36.69	24	37.08	36.65	-17	27,436	-0.06%
2024/06/12	14	36.88	0	0.00	36.80	14	27,746	0.05%
2024/06/11	5	37.25	3	37.30	37.15	2	27,988	0.01%
2024/06/07	0	0.00	35	37.14	37.35	-35	27,927	-0.13%
2024/06/06	0	0.00	1	36.50	36.45	-1	27,845	0.00%
2024/06/05	2.1	36.72	1	36.60	36.35	1.1	27,790	0.00%
2024/06/04	11.1	36.56	3	36.53	36.45	8.1	27,833	0.03%
2024/06/03	9	36.79	0	0.00	36.65	9	27,892	0.03%
2024/05/31	1	37.05	5	37.00	36.95	-4	27,864	-0.01%
2024/05/30	6	37.05	0	0.00	36.85	6	27,766	0.02%
2024/05/29	3.1	37.60	4	37.68	37.35	-0.9	27,765	0.00%
2024/05/28	0	0.00	20	38.10	38.10	-20	27,691	-0.07%
2024/05/27	4	37.50	4	38.05	37.95	0	27,715	0.00%
2024/05/24	0	0.00	11	36.98	37.00	-11	27,447	-0.04%
2024/05/23	10	37.29	17	37.23	37.15	-7	27,487	-0.03%
2024/05/22	12.3	37.85	2	38.18	37.80	10.3	27,239	0.04%
2024/05/21	18.4	39.00	46	39.01	38.50	-27.6	26,821	-0.10%
2024/05/20	54	38.36	170	37.97	38.90	-116	25,561	-0.45%	大賣/鉅額交易
2024/05/17	0	0.00	166	36.33	36.10	-166	24,057	-0.69%	大賣/鉅額交易
2024/05/16	8	35.99	18	36.15	36.15	-10	23,991	-0.04%
2024/05/15	19	35.98	0	0.00	35.80	19	23,927	0.08%
2024/05/14	2.3	35.72	0	0.00	35.75	2.3	23,892	0.01%
2024/05/13	246	35.92	2.2	36.05	36.00	243.8	23,880	1.02%	大買/鉅額交易
2024/05/10	29	35.49	4.3	35.73	35.75	24.8	23,767	0.10%
2024/05/09	3	35.62	180	36.26	35.55	-177	23,674	-0.75%	大賣/鉅額交易
2024/05/08	112	36.41	0	0.00	36.45	112	23,438	0.48%	大買/鉅額交易
2024/05/07	61	36.12	56	36.55	36.55	5	23,445	0.02%
2024/05/06	19.5	36.42	4	36.78	36.30	15.5	23,264	0.07%
2024/05/03	40.3	36.93	146	36.93	36.65	-105.7	23,019	-0.46%	大賣/鉅額交易
2024/05/02	3	36.95	23	37.15	36.95	-20	22,835	-0.09%
2024/04/30	42	36.94	0	0.00	36.90	42	22,775	0.18%
2024/04/29	4.1	37.25	3	37.25	37.35	1.1	22,515	0.00%
2024/04/26	31	36.97	0	0.00	36.80	31	22,412	0.14%
2024/04/25	101	36.96	3	36.95	36.95	98	22,241	0.44%	大買/
2024/04/24	33	37.46	8	37.68	37.50	25	22,007	0.11%
2024/04/23	92	37.77	0	0.00	37.55	92	21,995	0.42%
2024/04/22	17	38.38	26	38.21	38.00	-9	21,800	-0.04%
2024/04/19	9	39.05	36	38.82	38.85	-27	21,221	-0.13%
2024/04/18	35.2	40.92	24	40.66	40.40	11.2	20,078	0.06%
2024/04/17	41	40.41	18.1	40.46	40.35	22.9	17,724	0.13%
2024/04/16	5.5	39.01	1	38.30	38.05	4.5	15,791	0.03%
2024/04/15	7	40.04	24.1	40.41	39.60	-17.1	15,238	-0.11%
2024/04/12	12	39.43	26	39.49	39.20	-14	13,926	-0.10%
2024/04/11	6.2	39.03	26	39.24	38.75	-19.8	13,388	-0.15%
2024/04/10	15	38.54	37	38.91	39.00	-22	12,940	-0.17%
2024/04/09	9	38.44	166.1	38.44	38.80	-157.1	12,556	-1.25%	大賣/鉅額交易
2024/04/08	11	37.51	10	37.57	37.60	1	11,866	0.01%
2024/04/03	46	36.72	14	37.70	36.30	32	11,849	0.27%
2024/04/02	35	36.78	3	36.72	36.70	32	12,036	0.27%
2024/04/01	11	37.33	0	0.00	37.30	11	12,341	0.09%
2024/03/29	4	37.55	19	37.83	37.55	-15	12,409	-0.12%
2024/03/28	25	37.45	10	38.11	37.40	15	12,481	0.12%
2024/03/27	16	37.60	0	0.00	37.50	16	12,757	0.13%
2024/03/26	19	38.28	36.1	38.25	37.90	-17.1	13,236	-0.13%
2024/03/25	4	37.65	15	37.82	37.45	-11	13,101	-0.08%
2024/03/22	9	37.66	16.1	37.87	37.55	-7.1	13,736	-0.05%
2024/03/21	1	37.40	1	37.20	37.35	0	14,450	0.00%
2024/03/20	2	36.20	4	36.73	36.65	-2	15,848	-0.01%
2024/03/19	13	37.40	28	36.93	36.60	-15	15,873	-0.09%
2024/03/18	0	37.25	14.2	37.21	37.25	-14.2	15,697	-0.09%
2024/03/15	12	36.31	63.1	36.57	37.05	-51.1	15,617	-0.33%
2024/03/14	6	35.88	14.2	36.16	36.30	-8.2	15,387	-0.05%
2024/03/13	11	35.42	0	0.00	35.05	11	15,238	0.07%
2024/03/12	0	0.00	13.1	35.62	35.60	-13.1	15,605	-0.08%
2024/03/11	14	35.10	0	0.00	35.55	14	15,989	0.09%
2024/03/08	5	34.94	2.1	34.81	35.15	3	16,677	0.02%
2024/03/07	7	35.38	1.2	35.23	35.10	5.8	17,507	0.03%
2024/03/06	6	36.09	0	0.00	35.85	6	17,615	0.03%
2024/03/05	12	36.11	0	36.20	36.10	12	17,889	0.07%
2024/03/04	2	36.40	0	0.00	36.45	2	18,019	0.01%
2024/03/01	3	36.25	0	0.00	36.10	3	18,123	0.02%
2024/02/29	0	0.00	22	36.55	37.00	-22	18,182	-0.12%
2024/02/27	0	0.00	5	36.20	35.65	-5	18,359	-0.03%
2024/02/26	6	35.70	1	36.20	35.90	5	18,880	0.03%
2024/02/23	29	36.41	14	36.34	36.05	15	18,921	0.08%
2024/02/22	1	36.65	42	36.57	36.65	-41	19,153	-0.21%
2024/02/21	13	36.40	23	36.66	36.40	-10	19,250	-0.05%
2024/02/20	16	36.12	0	36.25	36.30	16	19,299	0.08%
2024/02/19	2	36.40	19.1	36.34	36.45	-17.1	19,653	-0.09%
2024/02/16	0	0.00	6.1	35.93	36.05	-6.1	20,594	-0.03%
2024/02/05	1	34.95	0	0.00	34.80	1	20,576	0.00%
2024/02/02	2	35.25	0	0.00	35.25	2	20,524	0.01%
2024/02/01	17	35.35	0	0.00	35.45	17	20,569	0.08%
2024/01/31	4	35.55	1	35.50	35.40	3	20,699	0.01%
2024/01/30	2	35.65	0	0.00	35.60	2	20,775	0.01%
2024/01/29	0	0.00	24	36.38	36.35	-24	20,909	-0.11%
2024/01/26	0	0.00	5	36.15	36.20	-5	20,963	-0.02%
2024/01/25	3	35.97	0	0.00	35.95	3	21,026	0.01%
2024/01/24	0	0.00	3	36.30	36.30	-3	21,109	-0.01%
2024/01/23	5	36.11	8	36.09	36.20	-3	21,232	-0.01%
2024/01/22	0	0.00	4	35.55	35.75	-4	21,233	-0.02%
2024/01/19	0	0.00	2	35.85	35.85	-2	21,210	-0.01%
2024/01/18	6	35.10	12	35.08	35.10	-6	21,238	-0.03%
2024/01/17	11	35.31	0	0.00	34.70	11	21,257	0.05%
2024/01/16	2	36.00	0	0.00	35.90	2	20,967	0.01%
2024/01/15	2	36.65	10	36.73	36.65	-8	20,928	-0.04%
2024/01/12	1	36.10	0	0.00	36.05	1	21,079	0.00%
2024/01/11	8	36.14	0.8	36.20	36.20	7.2	21,111	0.03%
2024/01/10	53	36.10	0	0.00	36.00	53	21,272	0.25%
2024/01/09	9	36.77	12	36.60	36.55	-3	21,246	-0.01%
2024/01/08	5	37.48	0	0.00	37.25	5	21,574	0.02%
2024/01/05	21	37.82	2	37.55	37.30	19	21,589	0.09%
2024/01/04	10	37.79	1	37.75	37.70	9	21,769	0.04%
2024/01/03	90	37.92	2	37.60	37.60	88	21,882	0.40%
2024/01/02	7	38.31	10	38.45	38.30	-3	22,074	-0.01%
2023/12/29	19	38.70	4	38.75	38.65	15	22,267	0.07%
2023/12/28	22	39.15	32	39.36	39.10	-10	22,491	-0.04%
2023/12/27	7	38.96	80	39.10	39.00	-73	22,323	-0.33%
2023/12/25	70	38.34	5	38.40	38.15	65	21,872	0.30%
2023/12/22	20	39.10	12	39.48	38.85	8	21,793	0.04%
2023/12/21	18	38.41	32	38.94	39.55	-14	21,490	-0.07%
2023/12/20	0	0.00	1	38.80	38.90	-1	20,848	0.00%
2023/12/19	17	38.43	16	39.08	39.20	1	20,220	0.00%
2023/12/18	21	38.96	95.1	39.11	39.25	-74.1	19,508	-0.38%
2023/12/15	44	38.66	119.1	38.65	38.40	-75.1	18,999	-0.40%	大賣/
2023/12/14	1	37.25	2	37.30	37.10	-1	17,448	-0.01%
2023/12/13	10	37.05	0	0.00	37.10	10	17,348	0.06%
2023/12/12	0	37.35	20	37.52	37.45	-20	18,028	-0.11%
2023/12/11	30	36.68	20	36.95	36.80	10	17,948	0.06%
2023/12/08	8	37.18	13	37.08	37.00	-5	17,853	-0.03%
2023/12/07	18	37.00	30	37.18	36.75	-12	17,768	-0.07%
2023/12/06	44	36.71	6	36.80	36.65	38	17,470	0.22%
2023/12/05	84	37.29	7	36.90	36.85	77	17,143	0.45%
2023/12/04	68	39.17	36.1	39.46	38.35	31.9	16,571	0.19%
2023/12/01	40	38.56	1	38.30	38.30	39	15,709	0.25%
2023/11/30	22	38.94	3	39.15	38.90	19	15,554	0.12%
2023/11/29	33	39.44	0	0.00	39.35	33	15,449	0.21%
2023/11/28	1	39.05	1	39.85	39.90	0	15,616	0.00%
2023/11/27	3	39.57	3	39.78	39.00	0	15,835	0.00%
2023/11/24	0	0.00	7	40.12	39.55	-7	15,734	-0.04%
2023/11/22	10	38.73	19	38.90	38.90	-9	14,929	-0.06%
2023/11/21	1	38.00	31	38.56	38.85	-30	14,910	-0.20%
2023/11/20	0	0.00	3	38.35	38.05	-3	14,813	-0.02%
2023/11/17	5	38.30	2	38.10	38.00	3	14,715	0.02%
2023/11/16	14	38.39	21	38.07	38.15	-7	14,708	-0.05%
2023/11/15	39.6	37.69	51.1	37.75	38.10	-11.6	14,372	-0.08%
2023/11/13	1	35.55	0	0.00	35.95	1	13,689	0.01%
2023/11/10	1	35.35	0	0.00	35.45	1	13,848	0.01%
2023/11/09	1	35.40	1	35.50	35.55	0	14,053	0.00%
2023/11/08	8	35.68	0	0.00	35.60	8	14,702	0.05%
2023/11/07	1	36.20	14	36.25	36.20	-13	14,722	-0.09%
2023/11/06	3	36.05	11.1	36.03	36.15	-8.1	15,081	-0.05%
2023/11/03	0	0.00	22	35.06	35.30	-22	15,292	-0.14%
2023/11/02	0	0.00	2	34.50	34.50	-2	15,648	-0.01%
2023/11/01	9	33.96	0	0.00	34.10	9	15,896	0.06%
2023/10/31	25	34.68	0	0.00	34.35	25	16,955	0.15%
2023/10/27	1	35.25	1	35.15	35.05	0	19,758	0.00%
2023/10/25	1	35.65	2	35.65	35.50	-1	20,042	0.00%
2023/10/23	3	35.05	0	0.00	34.75	3	20,329	0.01%
2023/10/20	2	34.95	0	0.00	34.85	2	20,562	0.01%
2023/10/19	0	0.00	5	35.54	35.75	-5	20,932	-0.02%
2023/10/18	0	0.00	16	35.61	35.60	-16	21,258	-0.08%
2023/10/17	2	36.40	1	36.40	36.10	1	21,223	0.00%
2023/10/16	35.2	35.95	2.1	35.94	36.05	33.1	21,485	0.15%
2023/10/13	12	37.39	1	37.30	37.35	11	21,407	0.05%
2023/10/12	1	37.80	0	0.00	37.85	1	21,660	0.00%
2023/10/11	1	37.35	23	37.48	37.25	-22	21,669	-0.10%
2023/10/06	10	36.93	12.3	37.04	37.00	-2.3	21,830	-0.01%
2023/10/05	0	0.00	0.3	36.12	36.05	-0.3	21,818	0.00%
2023/10/04	19.2	35.10	10	34.91	35.10	9.2	21,783	0.04%
2023/10/03	21.3	36.28	0	0.00	36.00	21.3	21,649	0.10%
2023/09/28	1	36.80	42	36.99	36.80	-41	21,784	-0.19%
2023/09/27	4.1	37.02	0	0.00	36.75	4.1	22,001	0.02%
2023/09/26	14	37.62	6	38.08	37.60	8	22,212	0.04%
2023/09/25	7	37.55	5.1	37.75	37.70	1.9	22,855	0.01%
2023/09/22	2	37.25	0	0.00	37.40	2	23,740	0.01%
2023/09/21	2	37.25	1	37.25	37.20	1	24,523	0.00%
2023/09/20	10.1	38.48	3	38.33	37.65	7.1	26,186	0.03%
2023/09/19	6	38.02	0	0.00	37.90	6	26,391	0.02%
2023/09/18	25	37.76	21	37.71	37.70	4	26,834	0.01%
2023/09/15	0	0.00	5	37.65	38.25	-5	27,128	-0.02%
2023/09/14	0	0.00	18	37.28	37.55	-18	26,741	-0.07%
2023/09/12	5	36.50	19	36.23	36.55	-14	29,420	-0.05%
2023/09/11	32	35.80	0	0.00	35.75	32	29,587	0.11%
2023/09/08	3	36.30	5	36.50	36.50	-2	29,685	-0.01%
2023/09/07	21	36.89	4	36.93	36.75	17	29,742	0.06%
2023/09/06	11	37.40	2	37.45	37.40	9	29,853	0.03%
2023/09/05	12	37.58	5	37.60	37.60	7	29,991	0.02%
2023/09/04	1	37.05	11	37.87	38.00	-10	30,532	-0.03%
2023/09/01	15	37.73	2	37.78	37.25	13	30,738	0.04%
2023/08/31	10	37.38	17	37.53	38.00	-7	30,855	-0.02%
2023/08/30	6	36.86	1	36.80	36.75	5	31,045	0.02%
2023/08/29	0	0.00	1	36.55	36.65	-1	31,320	0.00%
2023/08/28	0	0.00	1	36.30	36.40	-1	31,504	0.00%
2023/08/25	0	0.00	1	36.35	36.35	-1	31,607	0.00%
2023/08/24	2	35.90	23	36.04	36.25	-21	31,683	-0.07%
2023/08/22	2	35.90	5	35.90	35.90	-3	31,758	-0.01%
2023/08/17	3	36.08	11	36.16	36.40	-8	31,950	-0.03%
2023/08/16	3	35.58	2	35.80	35.70	1	32,010	0.00%
2023/08/15	9	35.90	0	0.00	35.90	9	32,256	0.03%
2023/08/14	15	35.98	29	36.05	35.70	-14	32,246	-0.04%
2023/08/11	2	38.35	2	38.30	38.10	0	31,692	0.00%
2023/08/10	22	38.68	5	39.55	38.35	17	31,654	0.05%
2023/08/09	22	39.12	5	39.00	38.95	17	31,430	0.05%
2023/08/08	5.1	40.15	17.1	40.06	39.55	-12	31,292	-0.04%
2023/08/07	14	39.11	22	39.23	39.35	-8	31,124	-0.03%
2023/08/04	71	39.10	9	39.61	38.90	62	31,013	0.20%
2023/08/02	51.2	42.37	108	42.59	41.35	-56.8	30,500	-0.19%	大賣/
2023/08/01	6	40.05	15	40.50	40.45	-9	28,883	-0.03%
2023/07/31	10	40.15	1	40.95	40.00	9	29,099	0.03%
2023/07/28	1	40.40	0	0.00	40.50	1	29,027	0.00%
2023/07/27	2	40.25	1	40.40	40.35	1	29,065	0.00%
2023/07/26	6	40.49	38	40.71	39.85	-32	29,173	-0.11%
2023/07/25	4	39.95	5	40.10	40.40	-1	29,388	0.00%
2023/07/24	8	39.09	26	39.05	39.10	-18	29,490	-0.06%
2023/07/21	7	40.21	0	0.00	39.90	7	29,284	0.02%
2023/07/20	0	0.00	11	40.86	40.60	-11	29,311	-0.04%
2023/07/19	13	40.60	1	40.95	40.40	12	29,499	0.04%
2023/07/18	31	40.97	1	40.70	40.65	30	29,507	0.10%
2023/07/17	9.1	41.58	8	41.70	41.45	1.1	29,426	0.00%
2023/07/14	11	40.93	5	41.26	40.85	6	29,446	0.02%
2023/07/13	23	41.32	2	41.10	40.80	21	29,844	0.07%
2023/07/12	7	41.12	9	41.46	41.35	-2	30,584	-0.01%
2023/07/11	11	41.05	0	0.00	40.90	11	31,559	0.03%
2023/07/10	3	41.23	7	41.25	41.15	-4	31,979	-0.01%
2023/07/07	12	41.11	1	41.25	41.20	11	32,349	0.03%
2023/07/06	10	41.77	15	41.72	41.75	-5	32,443	-0.02%
2023/07/05	26	42.07	22	41.93	41.70	4	32,592	0.01%
2023/07/04	7	42.26	6	41.91	41.90	1	32,579	0.00%
2023/07/03	18.2	42.40	50	41.68	42.40	-31.8	32,809	-0.10%
2023/06/30	65	40.79	32	41.44	41.00	33	32,848	0.10%
2023/06/29	73	40.83	34	40.73	40.60	39	32,276	0.12%
2023/06/28	69	41.54	20	41.40	41.10	49	31,888	0.15%
2023/06/27	33	43.94	11	43.41	43.55	22	31,370	0.07%
2023/06/26	31	45.19	1	45.05	44.80	30	31,693	0.09%
2023/06/21	6	46.44	4	46.20	46.25	2	32,110	0.01%
2023/06/20	13.1	47.08	29	47.21	46.90	-15.9	31,981	-0.05%
2023/06/19	13	46.55	27	46.57	46.80	-14	31,780	-0.04%
2023/06/16	53.3	47.07	107	46.74	46.85	-53.7	31,611	-0.17%	大賣/
2023/06/15	18	45.51	17	45.40	45.55	1	29,754	0.00%
2023/06/14	11	45.07	39	45.12	45.15	-28	30,789	-0.09%
2023/06/13	6	44.68	76	44.68	44.65	-70	30,901	-0.23%
2023/06/12	101	44.76	1	44.70	44.60	100	31,142	0.32%	大買/
2023/06/09	31	45.28	19	45.45	45.30	12	31,339	0.04%
2023/06/08	67	45.03	46	45.03	45.00	21	31,906	0.07%
2023/06/07	139	45.79	43	45.65	45.65	96	32,130	0.30%	大買/
2023/06/06	37.1	46.19	117	46.29	46.15	-79.9	32,358	-0.25%	大賣/
2023/06/05	7.2	47.10	64	47.45	46.95	-56.8	32,793	-0.17%
2023/06/02	18	46.59	8.3	46.39	46.40	9.7	33,858	0.03%
2023/06/01	14	45.55	30	45.87	45.50	-16	34,064	-0.05%
2023/05/31	0	0.00	0.2	46.40	46.20	-0.2	34,591	0.00%
2023/05/30	2	46.35	13	46.40	46.15	-11	36,311	-0.03%
2023/05/29	1	46.60	1	46.60	46.60	0	38,028	0.00%
2023/05/26	30	45.82	6	45.88	45.55	24	38,563	0.06%
2023/05/25	5	46.09	0	0.00	45.85	5	38,857	0.01%
2023/05/24	45	45.77	32	46.33	46.35	13	39,438	0.03%
2023/05/23	10	46.09	0.3	46.40	46.10	9.8	40,296	0.02%
2023/05/22	23	46.45	1	46.30	46.25	22	41,148	0.05%
2023/05/19	17	46.60	11.1	46.95	46.45	5.9	42,489	0.01%
2023/05/18	0	0.00	42	47.34	47.60	-42	43,618	-0.10%
2023/05/17	8	46.79	15	46.85	46.75	-7	44,200	-0.02%
2023/05/16	1	46.50	13	46.53	46.60	-12	44,831	-0.03%
2023/05/15	15.1	45.39	4	45.73	45.90	11.1	45,104	0.02%
2023/05/12	92	46.44	77	46.05	45.90	15	45,729	0.03%
2023/05/11	92	46.44	77	46.05	45.90	15	45,863	0.03%
2023/05/10	26	46.73	37	46.93	47.05	-11	46,182	-0.02%
2023/05/09	80	46.45	5	46.80	46.25	75	47,115	0.16%
2023/05/08	114	47.94	14	48.19	47.70	100	47,357	0.21%	大買/
2023/05/05	76.2	50.36	72	50.37	50.10	4.2	46,913	0.01%
2023/05/04	1	50.30	0	0.00	50.30	1	47,582	0.00%
2023/05/03	0	0.00	6	50.03	50.20	-6	48,900	-0.01%
2023/05/02	4.1	50.23	3	50.27	50.40	1.1	50,878	0.00%
2023/04/28	4	49.73	50	49.87	49.65	-46	53,192	-0.09%
2023/04/27	9	48.33	0	0.00	48.30	9	53,203	0.02%
2023/04/26	36.3	48.24	4	48.19	48.75	32.3	53,147	0.06%
2023/04/25	18	48.96	1	49.00	48.60	17	53,164	0.03%
2023/04/24	14	49.57	3	49.85	49.85	11	53,666	0.02%
2023/04/21	21	50.11	21	49.90	49.90	0	53,707	0.00%
2023/04/20	31	50.31	33	49.90	49.85	-2	54,235	0.00%
2023/04/19	51.2	50.73	46	51.00	50.70	5.2	55,088	0.01%
2023/04/18	20	50.69	7	50.46	50.40	13	55,807	0.02%
2023/04/17	9	51.97	54.1	52.03	51.90	-45.1	55,960	-0.08%
2023/04/14	84.2	51.19	119.2	51.04	51.50	-35	57,315	-0.06%	大賣/
2023/04/13	7.2	50.25	11	49.66	49.50	-3.8	57,195	-0.01%
2023/04/12	2	50.20	47	50.14	49.95	-45	58,092	-0.08%
2023/04/11	1	49.50	20.1	49.42	49.45	-19.1	58,866	-0.03%
2023/04/10	85	49.50	81	49.06	49.10	4	59,744	0.01%
2023/04/07	11	49.46	3	49.82	49.55	8	60,137	0.01%
2023/04/06	3	48.37	28	49.34	49.40	-25	60,348	-0.04%
2023/03/31	70	48.88	9	49.25	48.75	61	60,414	0.10%
2023/03/30	71	50.08	63	49.86	49.85	8	60,949	0.01%
2023/03/29	31.2	49.89	45	50.03	50.00	-13.8	63,156	-0.02%
2023/03/28	114.2	49.92	78.2	49.89	49.80	36	63,770	0.06%	大買/
2023/03/27	231.4	52.25	193	51.30	51.30	38.4	63,196	0.06%	大買/大賣/
2023/03/24	56.2	53.16	43.3	53.25	53.10	12.9	62,942	0.02%
2023/03/23	48	51.70	68	51.81	52.00	-20	62,652	-0.03%
2023/03/22	87	51.66	34	51.71	51.70	53	63,005	0.08%
2023/03/21	24.2	52.46	25	52.62	51.60	-0.8	63,637	0.00%
2023/03/20	166	51.96	160	51.82	51.70	6	63,826	0.01%	大買/大賣/
2023/03/17	11	52.29	9.1	52.31	52.80	1.9	64,550	0.00%
2023/03/16	95	51.39	95	50.79	50.70	0	64,938	0.00%
2023/03/15	7	51.76	11	51.82	51.50	-4	67,072	-0.01%
2023/03/14	61.1	51.21	45	51.32	50.80	16.1	68,046	0.02%
2023/03/13	54	50.99	60	52.02	52.30	-6	69,167	-0.01%
2023/03/10	19.3	51.43	24	51.10	51.50	-4.7	71,266	-0.01%
2023/03/09	55.2	53.07	37	53.88	52.60	18.2	72,456	0.03%
2023/03/08	186.1	53.47	197	53.54	53.50	-10.9	74,395	-0.01%	大買/大賣/
2023/03/07	43.1	53.36	83.5	52.77	53.80	-40.4	74,564	-0.05%
2023/03/06	14	50.67	9	50.64	50.70	5	74,340	0.01%
2023/03/03	42	50.26	37	50.34	49.95	5	76,079	0.01%
2023/03/02	82.4	49.87	34	49.97	50.20	48.4	76,368	0.06%
2023/03/01	55.4	51.61	4	51.18	51.00	51.4	75,765	0.07%
2023/02/24	95	57.33	89	56.70	56.60	6	75,178	0.01%
2023/02/23	3	57.37	1	57.60	57.30	2	75,552	0.00%
2023/02/22	63	57.10	58	57.38	57.30	5	76,635	0.01%
2023/02/21	29	58.11	27	58.74	57.80	2	78,358	0.00%
2023/02/20	27.5	58.59	44.7	58.58	58.60	-17.2	80,000	-0.02%
2023/02/17	22	55.95	39.1	56.40	57.50	-17.1	82,088	-0.02%
2023/02/16	16	55.98	14.2	55.89	56.30	1.8	82,733	0.00%
2023/02/15	7.3	53.56	20	54.01	54.20	-12.7	82,929	-0.02%
2023/02/14	23.5	52.94	1	53.90	52.90	22.5	83,055	0.03%
2023/02/13	7	52.61	1	52.80	53.10	6	83,654	0.01%
2023/02/10	8	53.59	12	53.69	53.00	-4	85,030	0.00%
2023/02/09	12	53.38	3	53.30	53.40	9	86,218	0.01%
2023/02/08	8	53.10	13	53.45	52.70	-5	86,205	-0.01%
2023/02/07	54.1	52.50	26	52.53	52.60	28.1	86,045	0.03%
2023/02/06	40.2	54.08	34	54.29	53.90	6.2	85,738	0.01%
2023/02/03	19	54.29	19	54.17	54.20	0	85,519	0.00%
2023/02/02	25	53.89	31.6	54.12	54.00	-6.6	85,024	-0.01%
2023/02/01	50	53.91	36	53.95	54.60	14	84,252	0.02%
2023/01/31	54	53.64	84	53.45	54.20	-30	83,144	-0.04%
2023/01/30	60	51.74	107.4	51.14	52.00	-47.4	81,421	-0.06%	大賣/
2023/01/17	1	47.70	13	47.50	47.70	-12	79,292	-0.02%
2023/01/16	9	46.76	0	0.00	47.05	9	79,485	0.01%
2023/01/13	12.3	47.23	10	47.15	46.85	2.3	79,961	0.00%
2023/01/12	68	47.60	60	47.69	47.10	8	80,296	0.01%
2023/01/11	5	47.17	2	47.48	47.10	3	79,661	0.00%
2023/01/10	16	47.73	34	47.77	47.20	-18	79,638	-0.02%
2023/01/09	115	47.47	135.2	47.55	47.60	-20.2	79,338	-0.03%	大買/大賣/
2023/01/06	72	47.05	50	47.05	47.70	22	78,627	0.03%
2023/01/05	31	47.07	33	47.19	47.00	-2	78,464	0.00%
2023/01/04	60.2	47.43	80	48.20	46.95	-19.8	78,133	-0.03%
2023/01/03	57.3	46.30	49	46.50	46.95	8.3	76,474	0.01%
2022/12/30	57	47.61	57	47.46	47.20	0	75,657	0.00%
2022/12/29	295	46.50	288	46.04	46.60	7	74,686	0.01%	大買/大賣/
2022/12/28	6	48.27	2.1	48.24	47.60	3.9	74,493	0.01%
2022/12/27	1	47.80	34.2	47.63	47.90	-33.2	74,206	-0.04%
2022/12/26	22	46.80	3	46.87	46.65	19	74,481	0.03%
2022/12/23	10.2	46.75	36	46.62	46.75	-25.8	75,126	-0.03%
2022/12/22	4	47.50	2	49.08	47.55	2	75,683	0.00%
2022/12/21	623	48.90	637	47.80	47.75	-14	75,572	-0.02%	大買/大賣/
2022/12/20	23	47.46	25	47.80	46.10	-2	73,812	0.00%
2022/12/19	8	46.92	3	46.97	46.95	5	73,561	0.01%
2022/12/16	35.2	48.14	43	48.20	48.20	-7.8	74,003	-0.01%
2022/12/15	1	48.15	2	48.23	48.05	-1	73,914	0.00%
2022/12/14	1	47.45	10	47.70	47.85	-9	74,877	-0.01%
2022/12/13	4	47.65	10	47.56	47.30	-6	76,118	-0.01%
2022/12/12	6.3	46.92	3	46.63	47.15	3.3	75,796	0.00%
2022/12/09	38	47.06	21	47.13	46.95	17	76,135	0.02%
2022/12/08	50	48.26	46	48.10	47.90	4	75,716	0.01%
2022/12/07	59	48.00	36	48.72	47.30	23	75,092	0.03%
2022/12/06	15	48.45	41.2	48.72	48.30	-26.2	74,060	-0.04%
2022/12/05	446	49.21	435	48.60	49.05	11	73,091	0.02%	大買/大賣/
2022/12/02	66	48.37	58.7	48.04	48.90	7.3	71,808	0.01%
2022/12/01	29	46.96	51.5	47.35	46.00	-22.5	69,304	-0.03%
2022/11/30	46.2	46.76	311.3	46.72	46.70	-265.1	67,824	-0.39%	大賣/鉅額交易
2022/11/29	30	45.18	25	45.19	45.45	5	65,835	0.01%
2022/11/28	318.1	45.42	59	45.75	45.95	259.1	65,403	0.40%	大買/鉅額交易
2022/11/25	197.1	44.51	204	45.09	45.25	-7	64,630	-0.01%	大買/大賣/
2022/11/24	23	42.57	16	42.98	43.90	7	63,251	0.01%
2022/11/23	412.1	43.51	433	43.11	42.90	-21	62,958	-0.03%	大買/大賣/
2022/11/22	42.4	42.40	20	42.52	42.60	22.4	62,376	0.04%
2022/11/21	27	43.64	33	43.72	43.20	-6	62,300	-0.01%
2022/11/18	105	44.01	40	43.88	43.70	65	62,621	0.10%	大買/
2022/11/17	75.1	45.73	42	46.23	44.55	33.1	63,126	0.05%
2022/11/16	42	48.35	17	48.20	48.00	25	61,132	0.04%
2022/11/15	55	46.94	253.3	46.31	48.35	-198.3	59,027	-0.34%	大賣/鉅額交易
2022/11/14	210	43.98	61.5	43.83	44.55	148.5	56,831	0.26%	大買/鉅額交易
2022/11/11	11	42.25	29	42.13	42.15	-18	55,531	-0.03%
2022/11/10	16.1	41.23	22.3	41.24	41.05	-6.2	55,436	-0.01%
2022/11/09	53	40.95	42	40.85	40.70	11	55,961	0.02%
2022/11/08	42.2	40.77	62.1	40.72	40.10	-19.8	57,038	-0.03%
2022/11/07	55	39.38	92.8	39.40	40.45	-37.8	56,722	-0.07%
2022/11/04	6	36.58	6	36.80	36.80	0	54,996	0.00%
2022/11/03	25	36.63	26	36.50	37.20	-1	54,897	0.00%
2022/11/02	22	36.99	20	37.36	36.70	2	54,959	0.00%
2022/11/01	8	36.14	19	36.81	37.05	-11	54,882	-0.02%
2022/10/31	12	35.78	7	35.81	35.75	5	54,430	0.01%
2022/10/28	5	35.45	5	35.76	35.35	0	54,459	0.00%
2022/10/27	1	35.95	6.5	35.95	36.10	-5.5	54,593	-0.01%
2022/10/26	13	34.98	5	35.25	34.50	8	54,874	0.01%
2022/10/25	23	35.95	8	35.45	35.35	15	55,190	0.03%
2022/10/24	26	36.55	22	36.50	36.15	4	55,368	0.01%
2022/10/21	22	35.79	39.3	35.71	35.75	-17.3	55,836	-0.03%
2022/10/20	15	34.32	11	34.63	34.80	4	55,494	0.01%
2022/10/19	8	35.78	1	36.30	35.50	7	55,194	0.01%
2022/10/18	14	35.57	3	35.53	35.55	11	56,211	0.02%
2022/10/17	18.3	34.27	4	35.13	35.45	14.3	57,411	0.02%
2022/10/14	2	36.33	3	36.33	36.25	-1	57,440	0.00%
2022/10/13	10	35.36	17	35.79	34.65	-7	57,487	-0.01%
2022/10/12	3	36.62	11	37.21	37.50	-8	57,066	-0.01%
2022/10/11	34.4	37.09	2	37.05	36.85	32.4	57,342	0.06%
2022/10/07	7.1	38.71	8	38.90	39.10	-1	56,835	0.00%
2022/10/06	3	39.07	0	0.00	39.15	3	56,900	0.01%
2022/10/05	16	39.85	9	40.70	39.55	7	56,737	0.01%
2022/10/04	3	40.05	51.6	39.93	39.75	-48.6	56,124	-0.09%
2022/10/03	83.1	39.19	39	39.42	38.70	44.1	55,642	0.08%
2022/09/30	27	40.30	6	40.27	40.50	21	55,200	0.04%
2022/09/29	16	40.20	38	40.05	40.00	-22	54,574	-0.04%
2022/09/28	24.6	39.26	15	38.45	38.15	9.6	53,971	0.02%
2022/09/27	8	40.17	8	40.31	40.95	0	53,370	0.00%
2022/09/26	6	39.93	15	39.35	39.10	-9	53,533	-0.02%
2022/09/23	18.3	41.07	16	40.63	40.50	2.3	53,473	0.00%
2022/09/22	8	41.86	6	42.15	42.20	2	53,419	0.00%
2022/09/21	33	42.62	36	42.64	42.00	-3	53,190	-0.01%
2022/09/20	40	42.37	25.6	41.96	42.50	14.4	52,587	0.03%
2022/09/19	6	40.13	3	40.00	39.75	3	51,523	0.01%
2022/09/16	19.6	39.68	5	39.80	39.35	14.6	51,682	0.03%
2022/09/15	3	40.37	23	40.71	40.50	-20	51,590	-0.04%
2022/09/14	32	40.86	17	41.07	41.25	15	51,776	0.03%
2022/09/13	10	40.47	45.1	40.58	40.95	-35.1	51,485	-0.07%
2022/09/12	15	39.35	67	39.36	39.30	-52	51,026	-0.10%
2022/09/08	1	37.85	2	38.23	38.35	-1	51,662	0.00%
2022/09/07	51	37.65	51	37.60	37.50	0	52,452	0.00%
2022/09/06	7	38.19	2	38.08	37.80	5	53,884	0.01%
2022/09/05	56	38.58	0	0.00	38.15	56	55,751	0.10%
2022/09/02	1	39.45	50	39.69	39.15	-49	55,902	-0.09%
2022/09/01	60	39.74	54	39.23	39.90	6	56,169	0.01%
2022/08/31	55.1	39.80	17	39.91	39.70	38.1	56,804	0.07%
2022/08/30	6	39.33	6	39.65	39.15	0	57,300	0.00%
2022/08/29	28	38.05	28	38.46	38.50	0	58,449	0.00%
2022/08/26	10	39.58	3	40.30	38.95	7	59,969	0.01%
2022/08/25	31.1	39.63	52.1	39.65	39.25	-21	60,852	-0.03%
2022/08/24	69.1	39.41	38	39.34	39.45	31.1	63,006	0.05%
2022/08/23	2	37.55	0	0.00	37.40	2	66,603	0.00%
2022/08/22	88	37.13	73	37.61	37.80	15	70,002	0.02%
2022/08/19	76	38.07	66	37.52	37.35	10	74,283	0.01%
2022/08/18	52	37.58	60	37.98	38.20	-8	77,062	-0.01%
2022/08/17	54	38.27	81.4	38.11	38.10	-27.4	79,423	-0.03%
2022/08/16	42	37.11	66	37.00	37.10	-24	80,040	-0.03%
2022/08/15	86	36.25	90.6	35.87	36.75	-4.6	80,689	-0.01%
2022/08/12	9	33.57	45.4	33.43	34.40	-36.4	81,065	-0.04%
2022/08/11	26	32.22	2	32.20	32.25	24	81,478	0.03%
2022/08/10	5	31.94	0	0.00	31.65	5	83,205	0.01%
2022/08/09	6	31.64	12	31.53	31.50	-6	84,264	-0.01%
2022/08/08	3	32.75	4	33.04	32.35	-1	85,484	0.00%
2022/08/05	1	32.05	18.5	32.02	32.05	-17.5	87,021	-0.02%
2022/08/04	2	31.83	0	0.00	31.60	2	89,249	0.00%
2022/08/03	1	32.10	5	32.30	32.10	-4	90,385	0.00%
2022/08/02	5	33.48	11	33.26	32.70	-6	91,502	-0.01%
2022/08/01	19	33.90	8	33.99	33.40	11	92,208	0.01%
2022/07/29	3	33.93	5	34.05	33.90	-2	92,505	0.00%
2022/07/28	9	34.19	39	33.96	34.20	-30	93,538	-0.03%
2022/07/27	23	32.79	8	33.32	33.00	15	94,051	0.02%
2022/07/26	7	33.06	1	33.10	33.25	6	95,125	0.01%
2022/07/25	15	33.32	727	33.09	33.45	-712	99,871	-0.71%	大賣/鉅額交易
2022/07/22	726	32.43	25	31.83	32.05	701	101,903	0.69%	大買/鉅額交易
2022/07/21	10	33.69	5	33.91	34.05	5	102,042	0.00%
2022/07/20	5	33.71	2	34.00	33.50	3	104,907	0.00%
2022/07/19	4	33.44	31	33.43	33.70	-27	106,695	-0.03%
2022/07/18	35	34.42	12	34.20	34.10	23	111,033	0.02%
2022/07/15	0	0.00	350	33.32	33.10	-350	114,012	-0.31%	大賣/鉅額交易
2022/07/14	351	32.46	7	33.30	33.40	344	119,148	0.29%	大買/鉅額交易
2022/07/13	2	33.38	206	33.20	33.30	-204	121,630	-0.17%	大賣/鉅額交易
2022/07/12	205	32.22	5	32.59	32.55	200	123,450	0.16%	大買/鉅額交易
2022/07/11	6	33.48	10	33.45	33.45	-4	126,232	0.00%
2022/07/08	4	33.66	0	0.00	33.25	4	130,524	0.00%
2022/07/07	2.2	33.26	6	33.59	33.80	-3.8	132,797	0.00%
2022/07/06	6.2	33.46	0	0.00	33.10	6.2	133,707	0.00%
2022/07/05	14	34.88	2	35.35	34.20	12	133,216	0.01%
2022/07/04	13.2	34.10	11	34.17	34.40	2.2	132,608	0.00%
2022/07/01	12	35.08	11	34.95	34.70	1	131,785	0.00%
2022/06/30	43	36.76	1	37.20	36.05	42	131,073	0.03%
2022/06/29	3	36.43	6	36.75	37.10	-3	130,017	0.00%
2022/06/28	21.1	36.44	0	0.00	37.00	21.1	129,734	0.02%
2022/06/27	2	37.60	4	37.64	37.45	-2	128,898	0.00%
2022/06/24	8	36.78	21	36.60	37.00	-13	128,165	-0.01%
2022/06/23	9.2	37.58	0	0.00	37.45	9.2	127,537	0.01%
2022/06/22	7.5	37.89	1	37.75	37.80	6.5	126,759	0.01%
2022/06/21	6	40.23	7	39.98	40.40	-1	125,885	0.00%
2022/06/20	30.4	41.94	15	42.25	40.60	15.4	125,198	0.01%
2022/06/17	8	42.51	8	42.80	42.40	0	124,347	0.00%
2022/06/16	15.2	42.67	12	43.77	41.55	3.2	123,433	0.00%
2022/06/15	14	43.59	42	44.24	43.05	-28	122,525	-0.02%
2022/06/14	78	44.20	34	43.96	44.70	44	120,804	0.04%
2022/06/13	0.3	42.70	7	42.60	42.55	-6.7	118,737	-0.01%
2022/06/10	34	43.05	55	43.12	43.15	-21	118,187	-0.02%
2022/06/09	10.3	42.99	11	43.11	44.00	-0.7	117,463	0.00%
2022/06/08	28	43.56	41	43.74	43.35	-13	116,333	-0.01%
2022/06/07	29.1	43.90	39	44.47	43.30	-9.9	115,269	-0.01%
2022/06/06	46	44.36	11	44.35	43.55	35	113,749	0.03%
2022/06/02	8.1	47.59	2	46.85	46.70	6.1	112,683	0.01%
2022/06/01	76	49.01	85.6	48.15	48.50	-9.6	111,442	-0.01%
2022/05/31	119	47.41	108	47.41	47.10	11	108,762	0.01%	大買/大賣/
2022/05/30	138	47.70	177	47.31	47.20	-39	103,563	-0.04%	大買/大賣/
2022/05/27	198	46.17	140.5	45.41	45.25	57.5	100,064	0.06%	大買/大賣/
2022/05/26	37.5	43.56	75.8	44.04	42.70	-38.3	96,022	-0.04%
2022/05/25	122	42.24	125.3	42.36	44.20	-3.3	92,605	0.00%	大買/大賣/
2022/05/24	31	40.26	54.5	40.59	40.20	-23.5	89,692	-0.03%
2022/05/23	20	40.02	61	39.90	39.30	-41	88,025	-0.05%
2022/05/20	87	39.77	61	39.58	39.20	26	86,458	0.03%
2022/05/19	32.8	37.08	41	37.01	37.00	-8.2	83,932	-0.01%
2022/05/18	68	39.11	45	39.16	39.40	23	82,135	0.03%
2022/05/17	28.5	37.98	13.8	37.76	37.60	14.7	80,262	0.02%
2022/05/16	49.3	37.07	93	37.33	38.35	-43.7	78,910	-0.06%
2022/05/13	89	37.06	61	37.05	36.85	28	77,209	0.04%
2022/05/12	48	37.61	134	37.63	37.50	-86	74,908	-0.11%	大賣/
2022/05/11	102	37.00	24	37.30	36.50	78	72,547	0.11%	大買/
2022/05/10	41	38.45	45	38.70	38.25	-4	71,199	-0.01%
2022/05/09	133	40.10	126	40.28	38.80	7	69,713	0.01%	大買/大賣/
2022/05/06	54	41.33	15	41.17	41.70	39	68,545	0.06%
2022/05/05	25	42.37	30	42.62	41.90	-5	67,551	-0.01%
2022/05/04	33	42.27	26	42.40	41.85	7	65,940	0.01%
2022/05/03	33	44.33	26	44.45	43.10	7	64,473	0.01%
2022/04/29	143.3	46.16	43	47.20	44.80	100.3	62,926	0.16%	大買/
2022/04/28	46	44.89	208	45.96	46.75	-162	57,896	-0.28%	大賣/鉅額交易
2022/04/27	12	42.25	76	42.15	42.50	-64	54,592	-0.12%
2022/04/26	108	43.95	68	43.91	43.95	40	52,883	0.08%	大買/
2022/04/25	263	43.03	151.2	43.22	43.80	111.8	49,418	0.23%	大買/大賣/鉅額交易
2022/04/22	291.1	46.20	261	46.70	46.10	30.1	47,070	0.06%	大買/大賣/
2022/04/21	146	44.20	262.1	44.93	44.75	-116.1	42,273	-0.27%	大買/大賣/鉅額交易
2022/04/20	178	44.04	216	44.22	45.30	-38	38,811	-0.10%	大買/大賣/
2022/04/19	20	41.41	221	41.69	42.75	-201	33,421	-0.60%	大賣/鉅額交易
2022/04/18	87	38.40	41	38.48	38.90	46	30,522	0.15%
2022/04/15	80.1	38.21	78.1	38.07	38.75	2.1	28,281	0.01%
2022/04/14	33	36.42	96.2	35.99	37.20	-63.2	24,883	-0.25%
2022/04/13	67.1	33.56	96	32.66	34.30	-28.9	20,155	-0.14%
2022/04/12	76	31.04	73	30.73	31.20	3	17,256	0.02%
2022/04/11	1	28.40	3	28.97	28.95	-2	15,864	-0.01%
2022/04/08	2	28.35	4	28.81	29.00	-2	15,765	-0.01%
2022/04/07	9	28.24	2	28.15	28.10	7	15,769	0.04%
2022/04/06	1	28.90	0	0.00	28.85	1	15,649	0.01%
2022/04/01	0	0.00	4	29.21	29.40	-4	15,618	-0.03%
2022/03/31	3	29.70	6	29.56	29.40	-3	15,547	-0.02%
2022/03/28	3	28.28	0	0.00	28.60	3	14,999	0.02%
2022/03/25	2	29.05	0	0.00	29.05	2	14,875	0.01%
2022/03/24	0	0.00	2	29.60	29.30	-2	14,876	-0.01%
2022/03/23	2	29.38	0	0.00	29.50	2	14,855	0.01%
2022/03/22	0	0.00	8	29.45	29.55	-8	14,834	-0.05%
2022/03/18	0	0.00	13	28.79	29.10	-13	14,688	-0.09%
2022/03/17	2	28.28	2	28.38	28.35	0	14,536	0.00%
2022/03/16	17	27.91	16	27.73	27.95	1	14,441	0.01%
2022/03/15	31	28.80	0	0.00	28.60	31	14,104	0.22%
2022/03/14	0	0.00	27	29.11	29.55	-27	13,942	-0.19%
2022/03/11	11.4	28.74	2	28.90	28.70	9.4	13,783	0.07%
2022/03/10	21	29.02	5	28.95	29.15	16	13,591	0.12%
2022/03/09	9	29.12	1	29.25	29.00	8	13,232	0.06%
2022/03/08	10	29.59	8.1	31.72	28.70	1.9	12,865	0.01%
2022/03/07	27	30.57	47.3	29.97	30.55	-20.3	11,695	-0.17%
2022/03/04	16	30.22	36	30.36	30.05	-20	10,890	-0.18%
2022/03/03	28	29.49	5	29.56	29.85	23	10,167	0.23%
2022/03/02	5	29.00	3	29.10	28.85	2	10,387	0.02%
2022/03/01	1	29.35	22	29.05	29.00	-21	10,406	-0.20%
2022/02/25	0	0.00	2	28.23	27.90	-2	9,906	-0.02%
2022/02/24	2	27.65	13	27.92	27.75	-11	9,778	-0.11%
2022/02/23	9	27.92	1	28.65	27.85	8	9,483	0.08%
2022/02/22	3	28.00	10	28.27	28.30	-7	8,918	-0.08%
2022/02/21	6	27.40	28	27.96	27.85	-22	8,469	-0.26%
2022/02/18	0	0.00	5	27.20	27.30	-5	8,189	-0.06%
2022/02/17	0	0.00	40	27.12	27.05	-40	8,224	-0.49%
2022/02/16	7	26.32	0	0.00	26.55	7	8,170	0.09%
2022/02/15	0.3	26.30	0	0.00	26.20	0.3	8,344	0.00%
2022/02/14	7	26.35	0	0.00	26.40	7	8,444	0.08%
2022/02/11	3	26.75	0	0.00	26.75	3	8,521	0.04%
2022/02/10	0	0.00	5.2	27.20	27.15	-5.2	8,582	-0.06%
2022/02/09	0	0.00	11	27.36	27.20	-11	8,836	-0.12%
2022/02/08	0	0.00	3	27.13	27.10	-3	8,902	-0.03%
2022/02/07	0	0.00	1	26.55	26.55	-1	8,858	-0.01%
2022/01/25	7.2	25.33	10	25.30	25.25	-2.8	9,155	-0.03%
2022/01/24	0	0.00	5	26.05	26.00	-5	9,147	-0.05%
2022/01/21	5	26.61	1	26.65	26.05	4	9,163	0.04%
2022/01/20	0	0.00	1	26.45	26.45	-1	9,032	-0.01%
2022/01/19	1	25.95	0	0.00	25.90	1	8,962	0.01%
2022/01/18	0	0.00	2	26.30	26.30	-2	8,972	-0.02%
2022/01/14	1.3	25.88	0	0.00	26.35	1.3	9,173	0.01%
2022/01/13	11	26.80	2	26.55	26.25	9	9,409	0.10%
2022/01/12	1	26.00	0	0.00	26.15	1	9,551	0.01%
2022/01/11	0	0.00	12	26.00	25.80	-12	9,573	-0.13%
2022/01/07	1	25.65	29	25.85	25.60	-28	10,449	-0.27%
2022/01/06	4	25.86	0	0.00	25.95	4	10,675	0.04%
2022/01/04	0	0.00	2	26.25	26.15	-2	10,800	-0.02%
2022/01/03	5	26.28	0	0.00	26.25	5	10,869	0.05%
2021/12/30	8	26.30	1	26.25	26.50	7	10,910	0.06%
2021/12/29	1	26.50	2	26.45	26.50	-1	10,952	-0.01%
2021/12/28	0	0.00	4	26.53	26.55	-4	11,040	-0.04%
2021/12/23	2	26.25	0	0.00	26.35	2	11,413	0.02%
2021/12/21	0	0.00	1	26.05	26.15	-1	11,852	-0.01%
2021/12/20	1	26.30	1	26.35	26.10	0	11,976	0.00%
2021/12/16	1	25.80	0	0.00	25.80	1	12,018	0.01%
2021/12/15	8.5	26.00	0	0.00	26.00	8.5	12,133	0.07%
2021/12/14	3	26.10	0	0.00	26.00	3	12,313	0.02%
2021/12/13	3	26.85	0	0.00	26.75	3	12,441	0.02%
2021/12/09	8	26.92	3	27.05	26.75	5	12,751	0.04%
2021/12/08	20	26.80	0	0.00	26.75	20	12,873	0.16%
2021/12/07	1	26.50	0	0.00	26.55	1	12,973	0.01%
2021/12/06	0	0.00	0.2	26.20	26.30	-0.2	12,969	0.00%
2021/12/03	1	26.25	0.3	26.30	26.25	0.7	13,062	0.01%
2021/12/02	4.1	26.05	1.9	26.19	26.05	2.2	13,108	0.02%
2021/12/01	0.2	26.35	0	0.00	26.35	0.2	13,121	0.00%
2021/11/30	20	26.40	0	0.00	26.10	20	13,245	0.15%
2021/11/29	4	26.15	10	25.75	26.15	-6	13,254	-0.05%
2021/11/26	28.2	27.33	5.8	26.65	26.60	22.4	13,245	0.17%
2021/11/25	1.2	28.42	17.1	28.29	28.65	-15.9	12,778	-0.12%
2021/11/24	6	27.68	5	28.12	27.80	1	12,486	0.01%
2021/11/23	19	28.03	22.1	27.94	27.60	-3.1	12,343	-0.03%
2021/11/22	7	27.56	8	27.75	27.80	-1	12,537	-0.01%
2021/11/19	7.2	27.50	0	0.00	27.45	7.2	12,467	0.06%
2021/11/18	0	0.00	10	27.50	27.45	-10	12,532	-0.08%
2021/11/15	0	0.00	2	27.80	27.50	-2	13,098	-0.02%
2021/11/12	0	0.00	13	27.55	27.60	-13	13,317	-0.10%
2021/11/11	3	27.05	6	27.20	27.20	-3	13,389	-0.02%
2021/11/10	2.5	27.30	0	0.00	27.35	2.5	13,737	0.02%
2021/11/09	27	27.08	2	27.13	27.30	25	13,832	0.18%
2021/11/08	10	27.80	8	27.77	27.55	2	13,841	0.01%
2021/11/05	0	0.00	8	26.80	27.25	-8	13,863	-0.06%
2021/11/04	0	0.00	15	27.35	27.15	-15	14,011	-0.11%
2021/11/03	0	0.00	8	27.01	27.10	-8	14,733	-0.05%
2021/11/02	10	26.72	0	0.00	26.60	10	15,231	0.07%
2021/11/01	4	26.25	2	26.55	26.60	2	15,460	0.01%
2021/10/28	3.1	26.04	0	0.00	25.90	3.1	17,030	0.02%
2021/10/27	2	25.80	2	26.10	26.10	0	17,493	0.00%
2021/10/26	0	0.00	1	26.00	26.05	-1	17,992	-0.01%
2021/10/25	3	25.55	0	0.00	25.80	3	18,386	0.02%
2021/10/22	3	25.75	0	0.00	25.70	3	18,743	0.02%
2021/10/21	14	26.91	15	26.98	27.00	-1	18,986	-0.01%
2021/10/20	0	0.00	9	26.77	26.40	-9	19,021	-0.05%
2021/10/19	1	25.50	0	0.00	25.75	1	18,855	0.01%
2021/10/18	0	0.00	4	25.94	25.75	-4	19,076	-0.02%
2021/10/15	2	25.40	8	25.41	25.20	-6	19,274	-0.03%
2021/10/14	0	0.00	4	24.21	24.30	-4	19,460	-0.02%
2021/10/13	5	23.30	0	0.00	23.45	5	21,346	0.02%
2021/10/06	0.1	23.85	1	23.75	23.75	-0.9	22,556	0.00%
2021/10/05	3	23.58	2	24.00	24.15	1	22,758	0.00%
2021/10/04	2	23.95	2	24.45	23.80	0	22,892	0.00%
2021/10/01	3	24.17	0	0.00	24.30	3	23,168	0.01%
2021/09/30	5	25.00	0	0.00	25.20	5	23,360	0.02%
2021/09/29	8	24.83	0	0.00	24.65	8	23,511	0.03%
2021/09/28	3	25.48	10	25.55	25.55	-7	23,680	-0.03%
2021/09/27	0	0.00	1	26.30	26.30	-1	24,028	0.00%
2021/09/22	6	25.49	0	0.00	25.60	6	30,274	0.02%
2021/09/17	3	26.57	1	26.70	26.65	2	32,330	0.01%
2021/09/16	3	27.05	3	27.47	27.10	0	32,777	0.00%
2021/09/15	10	27.25	0	0.00	26.80	10	32,744	0.03%
2021/09/14	0	0.00	3	26.85	26.80	-3	32,793	-0.01%
2021/09/13	1	26.95	1	26.95	26.85	0	33,545	0.00%
2021/09/10	0	0.00	6	26.46	26.50	-6	33,738	-0.02%
2021/09/09	1	25.40	0	0.00	25.60	1	34,126	0.00%
2021/09/08	11	25.57	0	0.00	25.40	11	34,616	0.03%
2021/09/06	1	26.20	0	0.00	26.20	1	35,586	0.00%
2021/09/03	1	26.80	1	26.90	26.70	0	35,832	0.00%
2021/09/02	4	26.24	0	0.00	26.15	4	36,114	0.01%
2021/09/01	0	0.00	1	27.10	26.90	-1	36,312	0.00%
2021/08/31	1	27.00	19	26.83	26.85	-18	36,420	-0.05%
2021/08/30	6	26.25	2	26.63	26.65	4	36,871	0.01%
2021/08/27	7	26.20	6	26.17	26.15	1	37,098	0.00%
2021/08/26	3	26.40	4	26.04	25.75	-1	37,413	0.00%
2021/08/25	2	25.53	6	25.43	25.65	-4	37,728	-0.01%
2021/08/24	13	25.24	0	0.00	25.35	13	38,332	0.03%
2021/08/23	0	0.00	6	24.68	24.90	-6	39,863	-0.02%
2021/08/20	4.1	23.83	0	0.00	23.85	4.1	41,351	0.01%
2021/08/19	14	24.27	0	0.00	24.05	14	42,339	0.03%
2021/08/18	2.1	24.64	12	25.48	25.35	-9.9	42,405	-0.02%
2021/08/17	9	25.03	0	0.00	24.70	9	42,665	0.02%
2021/08/16	19	25.64	0	0.00	25.40	19	42,830	0.04%
2021/08/13	2	26.85	0	0.00	26.70	2	42,961	0.00%
2021/08/12	5	27.07	8	27.23	27.45	-3	43,555	-0.01%
2021/08/11	10	26.75	0	0.00	26.70	10	45,170	0.02%
2021/08/10	1.1	27.20	0	0.00	27.30	1.1	45,568	0.00%
2021/08/09	30	27.05	9	27.56	27.85	21	46,208	0.05%
2021/08/06	7	29.09	4	29.61	28.60	3	46,370	0.01%
2021/08/05	0	0.00	2	29.23	29.05	-2	47,168	0.00%
2021/08/04	13	29.16	0	0.00	29.35	13	47,913	0.03%
2021/08/03	0	0.00	40	29.10	29.35	-40	49,620	-0.08%
2021/08/02	4	27.26	4	27.41	27.80	0	52,253	0.00%
2021/07/30	0	0.00	1	28.80	28.50	-1	53,479	0.00%
2021/07/29	5	28.17	1	28.70	28.30	4	56,730	0.01%
2021/07/28	2	27.35	7	28.13	27.65	-5	58,738	-0.01%
2021/07/27	10	28.58	11	28.58	28.00	-1	60,156	0.00%
2021/07/26	26	28.31	6	28.13	28.00	20	61,767	0.03%
2021/07/23	0	0.00	2.6	28.22	28.35	-2.6	65,081	0.00%
2021/07/22	1	27.60	5	28.00	27.35	-4	68,213	-0.01%
2021/07/21	7	27.74	3.5	27.63	27.55	3.5	72,396	0.00%
2021/07/20	7	28.92	5	28.62	28.50	2	73,340	0.00%
2021/07/19	9	29.97	120	29.95	29.90	-111	73,331	-0.15%	大賣/鉅額交易
2021/07/16	0	0.00	2	28.12	28.30	-2	73,681	0.00%
2021/07/15	3	27.33	10.9	27.54	27.95	-7.9	73,748	-0.01%
2021/07/14	11	26.40	13	26.72	26.55	-2	74,330	0.00%
2021/07/13	1	27.05	4	27.20	27.05	-3	75,645	0.00%
2021/07/12	2	27.80	5	27.91	27.50	-3	76,841	0.00%
2021/07/09	6	27.18	2	27.15	27.15	4	77,598	0.01%
2021/07/08	5.1	27.72	5	27.66	27.95	0.1	77,736	0.00%
2021/07/07	5	27.12	5	27.50	27.10	0	77,722	0.00%
2021/07/06	4	27.68	1	27.65	27.60	3	77,871	0.00%
2021/07/05	2	28.10	0	0.00	28.05	2	77,753	0.00%
2021/07/02	36	28.08	88.4	28.26	28.05	-52.4	77,717	-0.07%
2021/07/01	86	28.55	73	28.54	28.00	13	77,301	0.02%
2021/06/30	107.3	29.86	59	30.11	29.30	48.3	76,223	0.06%	大買/
2021/06/29	141.1	29.67	87.4	29.82	29.25	53.7	74,188	0.07%	大買/
2021/06/28	25	28.30	46.1	27.43	28.45	-21.1	70,937	-0.03%
2021/06/25	8.1	26.21	18	26.40	25.90	-9.9	68,893	-0.01%
2021/06/23	2	25.48	12	25.38	25.55	-10	68,401	-0.01%
2021/06/22	31	25.77	28	25.70	25.35	3	68,261	0.00%
2021/06/21	4	24.74	8	24.39	24.90	-4	67,411	-0.01%
2021/06/18	8	24.92	4	24.85	24.75	4	67,109	0.01%
2021/06/17	16	25.26	0	0.00	25.35	16	66,642	0.02%
2021/06/16	23.1	26.09	4	26.05	25.90	19.1	66,294	0.03%
2021/06/15	1.2	26.81	18	26.81	26.90	-16.8	65,885	-0.03%
2021/06/10	18	25.88	3	25.97	26.05	15	65,024	0.02%
2021/06/09	1	25.85	0	0.00	25.60	1	64,633	0.00%
2021/06/08	2	26.33	0	0.00	26.30	2	64,368	0.00%
2021/06/07	5	26.44	19	26.82	26.30	-14	64,196	-0.02%
2021/06/04	1	26.70	6	26.53	26.20	-5	63,593	-0.01%
2021/06/03	1	26.70	21	26.62	26.65	-20	63,466	-0.03%
2021/06/02	13	26.75	7	26.88	26.70	6	63,063	0.01%
2021/06/01	10	26.19	36	26.25	26.50	-26	62,428	-0.04%
2021/05/31	84	26.60	31	26.79	26.45	53	61,897	0.09%
2021/05/28	20	25.30	55	25.36	25.25	-35	60,356	-0.06%
2021/05/27	2,039	25.00	2,013	24.35	23.95	26	58,911	0.04%	大買/大賣/
2021/05/26	1	23.45	3	23.73	23.85	-2	57,804	0.00%
2021/05/25	9	23.76	3	23.90	24.00	6	57,484	0.01%
2021/05/24	9	23.44	15	23.65	23.40	-6	57,093	-0.01%
2021/05/21	15	23.34	38	23.53	23.75	-23	56,868	-0.04%
2021/05/20	23	23.70	23	23.99	23.40	0	56,447	0.00%
2021/05/19	85	24.10	62	24.33	24.30	23	55,890	0.04%
2021/05/18	8	22.36	70	22.83	22.90	-62	54,341	-0.11%
2021/05/17	54	21.40	15	21.48	20.85	39	53,722	0.07%
2021/05/14	45	23.87	30	24.12	23.05	15	52,850	0.03%
2021/05/13	69	24.20	1,673	23.30	23.40	-1,604	51,822	-3.10%	大賣/鉅額交易
2021/05/12	19	26.26	5	26.35	25.85	14	50,457	0.03%
2021/05/11	28	29.78	54	30.21	28.70	-26	49,380	-0.05%
2021/05/10	105	31.56	55	31.33	31.65	50	47,192	0.11%	大買/
2021/05/07	18	29.54	16	29.40	29.90	2	43,439	0.00%
2021/05/06	1,837	30.02	279	30.21	30.00	1,558	41,839	3.72%	大買/大賣/鉅額交易
2021/05/05	196	28.61	108	28.79	29.00	88	38,132	0.23%	大買/大賣/
2021/05/04	51	27.38	37	26.94	26.40	14	35,804	0.04%
2021/05/03	44	29.65	42	29.93	28.75	2	34,074	0.01%
2021/04/29	53.7	30.52	76.1	30.66	30.50	-22.4	32,124	-0.07%
2021/04/28	223	29.32	215.6	29.46	30.00	7.4	28,595	0.03%	大買/大賣/
2021/04/27	207	26.89	265	26.74	27.30	-58	25,493	-0.23%	大買/大賣/
2021/04/26	79	24.73	65	24.49	24.85	14	21,137	0.07%
2021/04/23	12	22.82	13	22.70	22.60	-1	19,814	-0.01%
2021/04/22	182	24.28	63	23.97	23.00	119	19,375	0.61%	大買/鉅額交易
2021/04/21	6	22.17	1	22.70	22.35	5	16,982	0.03%
2021/04/20	21	22.68	16	22.45	22.65	5	16,581	0.03%
2021/04/19	18	23.04	25	23.18	23.45	-7	15,927	-0.04%
2021/04/16	16	21.59	34	21.63	22.00	-18	14,329	-0.13%
2021/04/15	16	20.69	57	20.79	20.95	-41	12,982	-0.32%
2021/04/14	2	19.63	12	20.09	19.90	-10	12,095	-0.08%
2021/04/13	3	19.92	29	19.60	19.90	-26	12,148	-0.21%
2021/04/12	0	0.00	26	20.00	20.15	-26	11,946	-0.22%
2021/04/09	9	19.42	5.3	19.40	19.40	3.7	11,685	0.03%
2021/04/08	6	19.55	18	19.65	19.55	-12	12,051	-0.10%
2021/04/07	0	0.00	21	19.15	19.25	-21	12,772	-0.16%
2021/04/06	27	19.05	33	19.02	19.00	-6	13,260	-0.05%
2021/04/01	2	18.90	0	0.00	18.95	2	14,205	0.01%
2021/03/31	0	0.00	1	19.00	19.00	-1	14,812	-0.01%
2021/03/30	7	18.96	0	0.00	19.05	7	15,815	0.04%
2021/03/29	2	19.20	8	19.34	19.25	-6	16,271	-0.04%
2021/03/26	27	18.95	2	18.95	19.00	25	17,056	0.15%
2021/03/25	1	18.45	22	18.84	18.80	-21	18,029	-0.12%
2021/03/24	1	18.45	1	18.50	18.45	0	18,518	0.00%
2021/03/23	5	18.30	0	0.00	18.50	5	18,800	0.03%
2021/03/22	1	18.35	0	0.00	18.45	1	18,975	0.01%
2021/03/19	4	18.21	0	0.00	18.10	4	19,144	0.02%
2021/03/17	4	18.61	30	18.55	18.60	-26	19,391	-0.13%
2021/03/16	14	18.73	0	0.00	18.75	14	19,598	0.07%
2021/03/15	21	18.70	0	0.00	18.70	21	19,859	0.11%
2021/03/12	2	18.73	1	18.85	18.80	1	20,183	0.00%
2021/03/11	11	18.71	0	0.00	18.75	11	21,446	0.05%
2021/03/10	2	18.70	0	0.00	18.65	2	22,252	0.01%
2021/03/09	1	18.65	10	18.63	18.60	-9	22,365	-0.04%
2021/03/08	0	0.00	1.1	18.34	18.25	-1.1	22,339	-0.01%
2021/03/05	8	18.28	0	0.00	18.25	8	22,457	0.04%
2021/03/04	22	18.52	5	18.67	18.50	17	22,735	0.07%
2021/03/03	2	18.55	13	18.61	18.60	-11	22,930	-0.05%
2021/03/02	13	18.48	0	0.00	18.40	13	22,956	0.06%
2021/02/26	0	0.00	2	18.45	18.60	-2	23,015	-0.01%
2021/02/25	17	18.69	1	18.65	18.70	16	22,997	0.07%
2021/02/24	13	18.57	23	18.70	18.45	-10	23,353	-0.04%
2021/02/23	6	18.88	8	18.90	18.85	-2	23,148	-0.01%
2021/02/22	0	0.00	10	18.59	18.65	-10	22,986	-0.04%
2021/02/19	0	0.00	3	18.15	18.20	-3	22,847	-0.01%
2021/02/18	0	0.00	27	17.79	17.85	-27	22,676	-0.12%
2021/02/17	0	0.00	1	17.60	17.60	-1	22,538	0.00%
2021/02/05	5	17.00	0	0.00	17.15	5	22,403	0.02%
2021/02/04	0	0.00	5	17.30	17.10	-5	22,430	-0.02%
2021/02/03	0	0.00	5	17.28	17.15	-5	22,441	-0.02%
2021/02/02	0	0.00	48	16.77	16.80	-48	22,322	-0.22%
2021/02/01	40	16.45	0	0.00	16.45	40	22,279	0.18%
2021/01/29	10	16.70	3	16.50	16.45	7	22,215	0.03%
2021/01/28	6	16.76	0	0.00	16.85	6	22,131	0.03%
2021/01/27	3	17.10	0	0.00	17.05	3	22,061	0.01%
2021/01/26	5	17.20	0	0.00	17.10	5	22,147	0.02%
2021/01/25	2	17.15	5	17.29	17.40	-3	22,184	-0.01%
2021/01/21	10	17.20	1	17.25	17.00	9	22,214	0.04%
2021/01/20	2	17.18	0	0.00	16.95	2	22,299	0.01%
2021/01/19	13	17.68	0	0.00	17.85	13	22,061	0.06%
2021/01/18	2	17.05	1	17.50	17.50	1	22,087	0.00%
2021/01/15	3	17.85	1	17.55	17.55	2	22,075	0.01%
2021/01/14	15	18.11	3	18.20	18.05	12	22,204	0.05%
2021/01/12	13	18.24	0	0.00	18.10	13	22,041	0.06%
2021/01/11	20	18.75	7	18.76	18.70	13	21,794	0.06%
2021/01/08	3	18.70	14	18.70	18.70	-11	21,783	-0.05%
2021/01/07	0	0.00	10	18.70	18.95	-10	21,653	-0.05%
2021/01/06	38	18.83	18	18.58	18.55	20	21,553	0.09%
2021/01/04	7	19.13	0	19.20	19.25	7	21,309	0.03%
2020/12/31	8	19.46	1.1	19.33	19.30	7	21,125	0.03%
2020/12/30	5	20.18	21	20.19	19.90	-16	20,758	-0.08%
2020/12/29	39	19.63	5	20.24	19.55	34	19,875	0.17%
2020/12/28	5	19.59	141.1	20.13	20.15	-136.1	19,354	-0.70%	大賣/鉅額交易
2020/12/25	3	19.27	23	19.35	19.45	-20	18,299	-0.11%
2020/12/24	45	18.64	59.3	18.88	18.70	-14.3	17,686	-0.08%
2020/12/23	44	18.29	1	18.25	18.05	43	16,619	0.26%
2020/12/22	54.1	18.77	60	19.13	18.20	-5.9	16,042	-0.04%
2020/12/21	111.1	19.59	17	19.28	19.00	94.1	15,201	0.62%	大買/
2020/12/18	4	18.23	0	0.00	18.35	4	14,124	0.03%
2020/12/17	2	18.20	3	18.37	18.20	-1	13,589	-0.01%
2020/12/16	2	18.58	30.9	18.65	18.60	-28.9	13,325	-0.22%
2020/12/15	33	18.56	1	18.45	18.45	32	13,241	0.24%
2020/12/14	3	18.97	1	19.25	19.25	2	13,091	0.02%
2020/12/11	33	19.56	20	18.90	19.10	13	12,989	0.10%
2020/12/10	15	19.99	21	20.02	19.50	-6	12,782	-0.05%
2020/12/09	1	19.70	1	19.70	20.10	0	12,608	0.00%
2020/12/08	40	20.04	2	20.00	19.90	38	12,470	0.30%
2020/12/07	63	20.85	14	21.24	20.60	49	12,213	0.40%
2020/12/04	36	19.99	44	20.35	20.80	-8	11,300	-0.07%
2020/12/03	10	19.05	25	19.24	19.10	-15	10,792	-0.14%
2020/12/02	11	19.38	7	19.27	19.00	4	11,542	0.03%
2020/12/01	10	19.23	0	0.00	19.20	10	11,432	0.09%
2020/11/30	7	19.36	1	19.40	19.40	6	11,400	0.05%
2020/11/27	10	18.76	17	19.06	19.20	-7	11,086	-0.06%
2020/11/26	2	18.75	2	18.68	18.55	0	10,811	0.00%
2020/11/25	0	0.00	54	18.31	18.35	-54	10,735	-0.50%
2020/11/24	3	18.02	3	18.15	17.95	0	10,533	0.00%
2020/11/23	96	19.11	23	18.40	18.40	73	10,431	0.70%
2020/11/18	0	0.00	10	18.00	18.00	-10	10,712	-0.09%
2020/11/17	0	0.00	20	17.90	17.95	-20	11,171	-0.18%
2020/11/12	1	17.55	0	0.00	17.75	1	11,874	0.01%
2020/11/09	0	0.00	10	17.90	17.85	-10	12,349	-0.08%
2020/11/05	0	0.00	11	17.92	17.85	-11	12,572	-0.09%
2020/11/03	0	0.00	1	18.20	18.00	-1	13,111	-0.01%
2020/11/02	0	0.00	1	18.00	18.00	-1	13,332	-0.01%
2020/10/29	2	17.70	0	0.00	17.70	2	14,230	0.01%
2020/10/28	0	0.00	13	17.90	17.70	-13	14,174	-0.09%
2020/10/26	0	0.00	5	17.50	17.60	-5	14,083	-0.04%
2020/10/23	0	0.00	7	17.32	17.45	-7	14,041	-0.05%
2020/10/22	4	16.63	3	16.72	17.05	1	13,969	0.01%
2020/10/20	1	16.85	0	0.00	17.10	1	13,645	0.01%
2020/10/19	10	17.15	0	0.00	17.05	10	13,702	0.07%
2020/10/16	1	17.00	0	0.00	17.05	1	13,889	0.01%
2020/10/15	0	0.00	5	17.35	17.30	-5	13,970	-0.04%
2020/10/14	0	0.00	17	17.48	17.35	-17	13,961	-0.12%
2020/10/13	2	17.40	1	17.80	17.40	1	13,922	0.01%
2020/10/12	23	17.78	5	17.59	17.75	18	13,889	0.13%
2020/10/07	0	0.00	7	17.20	17.20	-7	13,743	-0.05%
2020/10/06	4	16.85	25	17.00	16.95	-21	13,593	-0.15%
2020/10/05	2	16.40	4	16.45	16.45	-2	13,434	-0.01%
2020/09/30	1	15.85	0	0.00	16.05	1	13,425	0.01%
2020/09/29	6	15.91	0	0.00	15.90	6	13,481	0.04%
2020/09/28	2	15.95	7	15.81	16.05	-5	13,501	-0.04%
2020/09/25	3	15.87	10	15.78	15.65	-7	13,561	-0.05%
2020/09/24	6	16.14	0	0.00	15.75	6	13,515	0.04%
2020/09/22	9	16.47	0	0.00	16.65	9	13,349	0.07%
2020/09/21	0	0.00	20	16.90	16.90	-20	13,338	-0.15%
2020/09/18	2	17.05	3	17.00	16.75	-1	13,449	-0.01%
2020/09/17	0	0.00	64	16.89	16.75	-64	13,473	-0.48%
2020/09/16	1	16.60	0	0.00	16.80	1	13,590	0.01%
2020/09/15	0	0.00	10	16.65	16.75	-10	13,779	-0.07%
2020/09/14	0.1	16.50	7	16.52	16.50	-6.9	14,075	-0.05%
2020/09/11	16	16.72	5	16.95	16.55	11	14,092	0.08%
2020/09/09	7	16.84	1	16.95	17.05	6	14,531	0.04%
2020/09/08	4	17.83	13	17.74	17.40	-9	14,211	-0.06%
2020/09/07	11	17.70	25	17.46	17.65	-14	13,960	-0.10%
2020/09/04	0	0.00	14	16.85	16.80	-14	13,089	-0.11%
2020/09/01	0	0.00	10.5	16.73	16.70	-10.5	13,592	-0.08%
2020/08/31	10	16.90	2	16.95	16.85	8	13,615	0.06%
2020/08/28	1	16.65	6	16.55	16.60	-5	13,610	-0.04%
2020/08/26	10	16.75	30	16.60	16.65	-20	14,034	-0.14%
2020/08/25	99	16.92	76	16.95	16.75	23	14,096	0.16%
2020/08/24	5	16.96	94	16.95	16.60	-89	14,011	-0.64%
2020/08/21	105	16.99	3	16.77	16.95	102	14,566	0.70%	大買/鉅額交易
2020/08/20	20	16.33	28	16.36	16.30	-8	14,945	-0.05%
2020/08/19	2	16.63	1	16.50	16.50	1	14,873	0.01%
2020/08/18	1	16.55	89	16.48	16.60	-88	14,665	-0.60%
2020/08/17	70	16.56	42	16.53	16.50	28	14,557	0.19%
2020/08/14	0	0.00	10	15.93	15.95	-10	14,156	-0.07%
2020/08/13	0	0.00	20	15.95	15.90	-20	14,098	-0.14%
2020/08/12	7	15.80	0	0.00	15.70	7	14,016	0.05%
2020/08/11	2	15.65	10	15.70	15.65	-8	13,927	-0.06%
2020/08/10	1	15.85	0	0.00	15.95	1	13,816	0.01%
2020/08/07	3	16.10	34.5	16.06	15.95	-31.5	13,734	-0.23%
2020/08/06	0	0.00	4	15.60	15.70	-4	13,296	-0.03%
2020/08/05	40	15.60	29	15.57	15.50	11	12,983	0.08%
2020/08/04	18	14.77	25	14.91	14.90	-7	12,401	-0.06%
2020/07/29	1	14.00	0	0.00	13.90	1	12,023	0.01%
2020/07/28	0	0.00	6	13.95	13.90	-6	12,004	-0.05%
2020/07/27	0	0.00	1	14.30	13.95	-1	12,088	-0.01%
2020/07/23	1	14.30	0	0.00	14.40	1	12,022	0.01%
2020/07/22	3	14.55	5	14.44	14.50	-2	11,998	-0.02%
2020/07/21	12	14.33	0	0.00	14.25	12	11,815	0.10%
2020/07/17	1	14.45	0	0.00	14.20	1	11,766	0.01%
2020/07/15	0	0.00	1	14.60	14.50	-1	11,895	-0.01%
2020/07/13	0	0.00	0.1	14.20	14.30	-0.1	11,987	0.00%
2020/07/10	1	14.15	10	14.35	14.10	-9	12,108	-0.07%
2020/07/07	0	0.00	5	14.30	14.40	-5	12,603	-0.04%
2020/07/06	5	14.50	17	14.37	14.50	-12	12,694	-0.09%
2020/07/03	10	14.40	0	0.00	14.30	10	12,838	0.08%
2020/07/02	0	0.00	3	14.40	14.50	-3	12,877	-0.02%
2020/07/01	0	0.00	7.3	14.45	14.55	-7.3	12,962	-0.06%
2020/06/29	4	14.05	5	14.00	14.10	-1	12,924	-0.01%
2020/06/22	5	14.60	5	14.70	14.70	0	12,602	0.00%
2020/06/19	10	15.00	21	14.66	14.90	-11	12,399	-0.09%
2020/06/18	3	14.65	20	14.60	14.75	-17	12,131	-0.14%
2020/06/17	12	14.77	36	14.82	14.90	-24	12,086	-0.20%
2020/06/16	17	14.19	15	14.20	14.35	2	11,734	0.02%
2020/06/15	10	13.98	15	13.97	14.05	-5	11,998	-0.04%
2020/06/12	13	13.82	5	13.75	13.85	8	12,200	0.07%
2020/06/11	8	14.11	1	14.20	14.00	7	12,289	0.06%
2020/06/10	1	14.30	12	14.32	14.40	-11	12,393	-0.09%
2020/06/09	0	0.00	13	14.65	14.60	-13	12,736	-0.10%
2020/06/08	1	14.65	18	14.76	14.65	-17	13,098	-0.13%
2020/06/04	17	14.23	5	14.22	14.25	12	12,852	0.09%
2020/06/03	11	14.20	12	14.27	14.20	-1	13,028	-0.01%
2020/06/02	7	13.91	0	0.00	13.70	7	12,640	0.06%
2020/06/01	6	13.98	4	13.98	14.05	2	12,485	0.02%
2020/05/29	23	14.13	2	14.00	13.90	21	12,448	0.17%
2020/05/28	34	14.59	106	14.77	14.40	-72	12,259	-0.59%	大賣/
2020/05/27	100	14.12	38	14.05	14.40	62	11,470	0.54%
2020/05/26	1	12.75	8	12.92	13.10	-7	10,693	-0.07%
2020/05/22	1	12.55	0	0.00	12.50	1	10,372	0.01%
2020/05/18	0	0.00	10	12.45	12.45	-10	10,232	-0.10%
2020/05/15	6	12.51	6	12.50	12.45	0	10,216	0.00%
2020/05/14	3	12.60	3	12.65	12.55	0	10,216	0.00%
2020/05/13	4	12.80	1	12.90	12.85	3	10,152	0.03%
2020/05/12	5	12.83	1	12.85	12.85	4	10,167	0.04%
2020/05/11	14	13.04	5	13.04	13.05	9	10,149	0.09%
2020/05/08	0	0.00	10	12.70	12.65	-10	10,006	-0.10%
2020/05/07	2	12.75	0	0.00	12.75	2	10,062	0.02%
2020/05/06	1	12.75	0	0.00	12.80	1	10,081	0.01%
2020/05/05	2	12.70	0	0.00	12.90	2	10,052	0.02%
2020/05/04	9	12.86	3	12.95	12.75	6	9,964	0.06%
2020/04/30	1	13.20	22	13.29	13.15	-21	9,918	-0.21%
2020/04/29	3	12.90	0	0.00	12.95	3	9,873	0.03%
2020/04/28	2	12.85	0	0.00	12.70	2	9,900	0.02%
2020/04/27	11	12.87	25	12.90	12.85	-14	10,095	-0.14%
2020/04/24	0	0.00	10	12.80	12.75	-10	10,033	-0.10%
2020/04/23	0	0.00	5	12.70	12.75	-5	10,008	-0.05%
2020/04/22	5	12.65	0	0.00	12.95	5	9,952	0.05%
2020/04/21	0	0.00	9	12.75	12.80	-9	9,927	-0.09%
2020/04/20	0	0.00	12	13.03	12.90	-12	9,783	-0.12%
2020/04/17	0	0.00	5	13.15	12.95	-5	9,685	-0.05%
2020/04/16	2	12.95	0	0.00	12.95	2	9,502	0.02%
2020/04/15	8	13.18	6	13.21	13.15	2	9,453	0.02%
2020/04/14	37	13.06	4	13.05	13.10	33	9,345	0.35%
2020/04/13	5	12.35	34	13.00	13.10	-29	9,262	-0.31%
2020/04/10	14	12.05	3	12.12	12.15	11	8,888	0.12%
2020/04/09	14	11.97	10	11.85	11.90	4	8,959	0.04%
2020/04/08	5	11.70	11	11.75	11.85	-6	8,916	-0.07%
2020/04/06	8	11.13	0	0.00	11.15	8	8,822	0.09%
2020/03/31	6	11.23	4	11.00	11.00	2	8,894	0.02%
2020/03/30	0	0.00	4	11.15	11.15	-4	9,162	-0.04%
2020/03/27	5	11.61	10	11.45	11.35	-5	9,912	-0.05%
2020/03/26	6	11.61	3	11.40	11.40	3	10,780	0.03%
2020/03/25	5	11.80	0	0.00	11.65	5	11,523	0.04%
2020/03/24	0	0.00	12	11.30	11.20	-12	11,613	-0.10%
2020/03/23	2	11.30	5	11.24	11.20	-3	11,589	-0.03%
2020/03/20	15	11.30	5	11.54	11.65	10	11,685	0.09%
2020/03/19	9	11.05	17	11.53	10.95	-8	11,576	-0.07%
2020/03/18	1	11.60	13	11.60	11.60	-12	11,468	-0.10%
2020/03/17	3	10.95	0	0.00	10.90	3	11,533	0.03%
2020/03/16	15	11.17	3	11.00	10.90	12	11,334	0.11%
2020/03/13	7	11.09	0	0.00	11.20	7	11,155	0.06%
2020/03/12	32	12.41	5	12.30	12.10	27	10,893	0.25%
2020/03/11	18	13.21	7	13.30	13.10	11	10,479	0.10%
2020/03/09	3	13.67	0	0.00	13.60	3	10,287	0.03%
2020/03/05	1	14.25	0	0.00	14.20	1	10,033	0.01%
2020/03/04	0	0.00	1	14.10	14.10	-1	10,011	-0.01%
2020/03/03	0	0.00	9.2	14.18	14.30	-9.2	9,901	-0.09%
2020/03/02	2	13.73	19	14.05	14.05	-17	9,851	-0.17%
2020/02/26	10	14.20	0	0.00	14.20	10	9,612	0.10%
2020/02/25	12	13.92	0	0.00	14.00	12	9,608	0.12%
2020/02/24	1	14.05	0	0.00	14.05	1	9,587	0.01%
2020/02/19	0	0.00	3	14.25	14.30	-3	9,551	-0.03%
2020/02/17	1	14.05	0	0.00	14.05	1	9,579	0.01%
2020/02/12	0	0.00	1	14.30	14.25	-1	9,595	-0.01%
2020/02/10	8	14.04	50	14.05	14.05	-42	9,690	-0.43%
2020/02/07	3	14.35	0	0.00	14.35	3	9,657	0.03%
2020/02/05	0	0.00	5	14.50	14.55	-5	9,920	-0.05%
2020/02/04	1	14.50	0	0.00	14.55	1	9,915	0.01%
2020/02/03	5	14.40	1	14.35	14.50	4	9,958	0.04%
2020/01/31	5	14.70	0	0.00	14.80	5	9,846	0.05%
2020/01/30	1	14.40	26	14.56	14.55	-25	9,785	-0.26%
2020/01/09	49	15.04	37	15.06	15.00	12	10,085	0.12%
2020/01/08	1	14.95	5	14.93	14.95	-4	10,204	-0.04%
2020/01/07	8	15.14	5	15.20	15.00	3	10,211	0.03%
2020/01/03	0	0.00	2	15.55	15.30	-2	10,267	-0.02%
2020/01/02	0	0.00	1	15.50	15.50	-1	10,146	-0.01%
2019/12/31	1	15.40	0	0.00	15.40	1	10,094	0.01%
2019/12/30	10	15.50	2	15.50	15.50	8	10,044	0.08%
2019/12/27	2	15.60	31	15.70	15.75	-29	9,959	-0.29%
2019/12/26	5	15.76	1	15.85	15.65	4	9,852	0.04%
2019/12/25	26	15.85	0	0.00	15.80	26	9,906	0.26%
2019/12/24	54	16.06	9	16.16	16.20	45	9,635	0.47%
2019/12/23	9	15.77	14	16.20	16.05	-5	8,913	-0.06%
2019/12/20	32	15.82	81	15.83	15.95	-49	8,036	-0.61%
2019/12/19	0	0.00	11	15.20	15.30	-11	7,360	-0.15%
2019/12/17	0	0.00	15	15.11	15.10	-15	7,424	-0.20%
2019/12/16	0	0.00	8	15.16	15.15	-8	7,282	-0.11%
2019/12/13	0	0.00	20	15.05	15.05	-20	7,180	-0.28%
2019/12/12	6	14.82	2	14.95	14.90	4	7,008	0.06%
2019/12/10	1	14.75	1.5	14.77	14.70	-0.5	6,975	-0.01%
2019/12/09	0	0.00	12	14.83	14.80	-12	7,191	-0.17%
2019/12/06	0	0.00	1	14.65	14.65	-1	7,216	-0.01%
2019/12/05	0	0.00	17	14.46	14.55	-17	7,395	-0.23%
2019/12/02	1	14.05	0	0.00	14.00	1	7,455	0.01%
2019/11/28	0	0.00	1	14.35	14.30	-1	7,817	-0.01%
2019/11/22	0	0.00	1	14.15	14.15	-1	8,003	-0.01%
2019/11/20	0	0.00	30	14.00	14.05	-30	8,095	-0.37%
2019/11/19	1	14.05	51	14.07	14.00	-50	8,180	-0.61%
2019/11/14	5	13.88	0	0.00	13.85	5	8,270	0.06%
2019/11/13	22	14.00	0	0.00	14.05	22	8,280	0.27%
2019/11/11	5	14.01	4	14.05	14.05	1	8,486	0.01%
2019/11/08	6	14.26	0	0.00	14.25	6	8,497	0.07%
2019/11/07	9	14.22	50	14.20	14.20	-41	8,531	-0.48%
2019/11/06	6	14.38	3	14.35	14.35	3	8,491	0.04%
2019/11/05	6	14.51	2	14.50	14.50	4	8,483	0.05%
2019/11/04	3	14.48	4	14.48	14.60	-1	8,580	-0.01%
2019/10/31	2	14.95	0	0.00	14.90	2	8,596	0.02%
2019/10/30	2	15.00	0	0.00	15.00	2	8,643	0.02%
2019/10/25	1	15.10	0	0.00	15.05	1	10,337	0.01%
2019/10/23	31	15.00	0	0.00	15.05	31	11,152	0.28%
2019/10/22	4	15.20	0	0.00	15.25	4	11,235	0.04%
2019/10/21	3	15.20	49	15.27	15.30	-46	11,294	-0.41%
2019/10/18	2	14.98	6	14.98	15.00	-4	11,317	-0.04%
2019/10/17	0	0.00	5	15.00	15.00	-5	11,281	-0.04%
2019/10/16	0	0.00	6	14.99	14.85	-6	11,242	-0.05%
2019/10/15	2	14.78	0	0.00	14.85	2	11,155	0.02%
2019/10/14	0	0.00	12	14.64	14.85	-12	11,168	-0.11%
2019/10/09	2	14.38	0	0.00	14.30	2	11,002	0.02%
2019/10/07	0	0.00	7	14.50	14.50	-7	11,519	-0.06%
2019/10/04	1	14.40	0	0.00	14.50	1	11,491	0.01%
2019/10/03	3	14.55	0	0.00	14.55	3	11,457	0.03%
2019/10/02	1	14.75	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	3	14.58	0	0.00	14.50	3	11,316	0.03%
2019/09/26	0	0.00	1	14.85	14.75	-1	11,305	-0.01%
2019/09/25	3	14.62	1	14.60	14.60	2	11,208	0.02%
2019/09/24	0	0.00	17	14.85	14.80	-17	11,194	-0.15%
2019/09/23	7	14.97	0	0.00	14.95	7	11,114	0.06%
2019/09/20	0	0.00	1	14.90	15.00	-1	11,133	-0.01%
2019/09/19	1	14.65	1	14.75	14.60	0	10,893	0.00%
2019/09/17	0	0.00	3	14.80	14.85	-3	10,876	-0.03%
2019/09/16	2	14.78	1	14.70	14.70	1	11,002	0.01%
2019/09/11	0	0.00	14	14.80	14.80	-14	10,913	-0.13%
2019/09/10	26	14.59	3	14.62	14.55	23	11,441	0.20%
2019/09/09	19	14.39	76	14.41	14.45	-57	11,672	-0.49%
2019/09/06	0	0.00	3	14.15	14.25	-3	11,657	-0.03%
2019/09/05	0	0.00	1	14.30	14.10	-1	11,682	-0.01%
2019/09/04	2	14.03	0	0.00	14.10	2	11,783	0.02%
2019/09/03	2	14.20	11	14.20	14.15	-9	11,870	-0.08%
2019/09/02	3	14.10	5	14.10	14.10	-2	11,793	-0.02%
2019/08/30	0	0.00	1	13.80	13.80	-1	11,736	-0.01%
2019/08/29	0	0.00	10	13.55	13.55	-10	11,747	-0.09%
2019/08/28	1	13.55	0	0.00	13.50	1	11,907	0.01%
2019/08/23	81	13.91	0	0.00	13.85	81	12,218	0.66%
2019/08/22	0	0.00	4	13.70	13.60	-4	12,195	-0.03%
2019/08/16	5	13.37	0	0.00	13.45	5	12,238	0.04%
2019/08/15	2	13.20	20	13.30	13.30	-18	12,211	-0.15%
2019/08/13	1	13.85	200	13.75	13.75	-199	12,249	-1.62%	大賣/鉅額交易
2019/08/12	103	13.95	0	0.00	13.90	103	12,246	0.84%	大買/鉅額交易
2019/08/08	8	13.94	0	0.00	14.00	8	12,250	0.07%
2019/08/07	2	13.85	0	0.00	13.90	2	12,255	0.02%
2019/08/06	7	13.80	1	13.95	13.90	6	12,355	0.05%
2019/08/05	7	14.11	0	0.00	14.05	7	12,346	0.06%
2019/08/02	0	0.00	7	14.50	14.45	-7	12,419	-0.06%
2019/08/01	1	14.85	21	14.75	14.75	-20	12,656	-0.16%
2019/07/31	3	15.00	4	15.00	15.05	-1	12,802	-0.01%
2019/07/30	10	14.95	7	15.22	15.05	3	12,700	0.02%
2019/07/29	148	14.98	14	14.90	14.90	134	11,910	1.13%	大買/鉅額交易
2019/07/26	21	14.40	15	14.53	14.75	6	11,376	0.05%
2019/07/24	1	13.90	6	13.90	13.85	-5	10,721	-0.05%
2019/07/23	12	14.03	254	14.02	14.05	-242	10,785	-2.24%	大賣/鉅額交易
2019/07/22	14	14.19	8	14.25	14.10	6	10,721	0.06%
2019/07/18	50	14.30	0	0.00	14.30	50	10,527	0.47%
2019/07/17	54	14.35	0	0.00	14.35	54	10,552	0.51%
2019/07/12	65	14.40	9	14.40	14.45	56	10,935	0.51%
2019/07/11	2	14.62	0	0.00	14.60	2	10,777	0.02%
2019/07/10	0	0.00	5	14.75	14.80	-5	10,643	-0.05%
2019/07/08	2	14.80	0	0.00	14.80	2	11,100	0.02%
2019/07/05	2	14.90	0	0.00	14.85	2	11,228	0.02%
2019/07/04	0	0.00	2	14.90	14.85	-2	11,287	-0.02%
2019/07/03	3	14.82	0	0.00	14.80	3	11,438	0.03%
2019/06/28	5	14.70	0	0.00	14.70	5	11,789	0.04%
2019/06/27	17	14.81	0	0.00	14.80	17	11,827	0.14%
2019/06/24	10	14.80	0	0.00	14.80	10	12,187	0.08%
2019/06/21	4	14.86	5	14.90	14.80	-1	12,408	-0.01%
2019/06/19	109	15.01	31	15.14	15.10	78	12,496	0.62%	大買/
2019/06/18	29	14.90	5	14.87	14.85	24	12,437	0.19%
2019/06/17	4	16.05	2	16.00	16.00	2	11,849	0.02%
2019/06/14	2	15.90	0	0.00	15.90	2	11,522	0.02%
2019/06/13	0	0.00	3	16.05	16.00	-3	11,484	-0.03%
2019/06/12	5	16.00	0	0.00	16.10	5	12,295	0.04%
2019/06/11	5	16.00	0	0.00	15.95	5	12,319	0.04%
2019/06/10	64	16.14	52	16.05	16.05	12	12,377	0.10%
2019/06/06	0	0.00	170	16.10	16.15	-170	12,542	-1.36%	大賣/鉅額交易
2019/06/05	20	16.30	5	16.30	16.20	15	12,854	0.12%
2019/06/04	5	16.25	2	16.20	16.15	3	13,439	0.02%
2019/06/03	1	16.05	2	16.13	16.15	-1	13,938	-0.01%
2019/05/31	0	0.00	1	15.65	15.75	-1	13,986	-0.01%
2019/05/29	1	15.35	1	15.35	15.30	0	14,706	0.00%
2019/05/28	1	15.55	0	0.00	15.50	1	15,440	0.01%
2019/05/24	4	15.65	2	15.60	15.60	2	16,655	0.01%
2019/05/23	11	15.68	7	15.71	15.65	4	17,005	0.02%
2019/05/22	51	15.75	1	15.80	15.75	50	17,687	0.28%
2019/05/21	100	15.65	6	15.63	15.65	94	17,763	0.53%
2019/05/20	8	15.65	106	15.56	15.70	-98	17,733	-0.55%	大賣/
2019/05/17	100	15.10	0	0.00	15.10	100	17,622	0.57%
2019/05/16	18	15.18	1	15.20	15.00	17	17,809	0.10%
2019/05/15	2	15.25	120	15.26	15.30	-118	17,903	-0.66%	大賣/鉅額交易
2019/05/14	113	15.05	0	0.00	15.20	113	18,357	0.62%	大買/鉅額交易
2019/05/13	17	15.29	5	15.15	15.10	12	18,284	0.07%
2019/05/10	10	15.77	2	15.88	15.60	8	18,280	0.04%
2019/05/09	24	16.11	1	16.15	16.00	23	18,129	0.13%
2019/05/08	19	16.64	235	16.89	16.55	-216	17,802	-1.21%	大賣/鉅額交易
2019/05/07	10	17.00	4	17.05	17.05	6	17,657	0.03%
2019/05/06	22	17.07	26	17.05	17.00	-4	17,685	-0.02%
2019/05/03	5	17.30	0	0.00	17.35	5	17,540	0.03%
2019/05/02	4	17.19	0	0.00	17.20	4	17,491	0.02%
2019/04/30	2	17.25	0	0.00	17.30	2	17,383	0.01%
2019/04/29	17	17.44	10	17.45	17.35	7	17,374	0.04%
2019/04/26	2	17.68	10	17.65	17.65	-8	17,293	-0.05%
2019/04/24	5	17.91	10	17.90	17.90	-5	17,288	-0.03%
2019/04/22	16	18.06	45	18.10	18.10	-29	17,206	-0.17%
2019/04/19	2	17.75	1	17.80	17.80	1	16,955	0.01%
2019/04/18	7	17.81	1	17.90	17.65	6	17,173	0.03%
2019/04/17	23	17.83	35	17.98	17.95	-12	17,220	-0.07%
2019/04/16	1	17.80	0	0.00	17.85	1	17,062	0.01%
2019/04/15	30	18.00	0	0.00	17.90	30	17,050	0.18%
2019/04/12	25	18.01	7	17.87	17.95	18	17,111	0.11%
2019/04/11	5	17.85	9	17.80	17.65	-4	16,805	-0.02%
2019/04/10	8	17.75	15	17.65	17.75	-7	16,700	-0.04%
2019/04/09	36	17.75	6	17.75	17.75	30	16,666	0.18%
2019/04/08	19	17.66	10	17.65	17.65	9	16,543	0.05%
2019/04/03	52	17.65	0	0.00	17.65	52	16,385	0.32%
2019/04/02	55	17.75	1	17.85	17.75	54	16,298	0.33%
2019/04/01	78	17.73	27	17.74	17.70	51	16,282	0.31%
2019/03/29	63	17.64	0	0.00	17.65	63	16,249	0.39%
2019/03/28	14	17.61	0	0.00	17.60	14	16,321	0.09%
2019/03/27	19	17.61	5	17.78	17.75	14	16,269	0.09%
2019/03/26	28.5	17.84	0	0.00	17.75	28.5	16,036	0.18%
2019/03/25	2	17.90	1	18.05	17.95	1	15,851	0.01%
2019/03/22	24	18.15	10	18.25	18.10	14	15,742	0.09%
2019/03/21	1	18.10	35	18.10	18.10	-34	15,655	-0.22%
2019/03/20	10	18.10	5	18.10	18.10	5	15,747	0.03%
2019/03/19	1	18.15	0	0.00	18.15	1	15,660	0.01%
2019/03/18	5	18.25	10	18.25	18.25	-5	15,642	-0.03%
2019/03/15	5	18.30	13	18.35	18.30	-8	15,620	-0.05%
2019/03/14	9	17.95	4	17.98	18.00	5	14,800	0.03%
2019/03/13	19	17.95	4	17.99	17.95	15	14,909	0.10%
2019/03/12	7	18.17	2	18.15	18.05	5	14,898	0.03%
2019/03/11	50	18.10	0	0.00	18.10	50	14,880	0.34%
2019/03/08	20	18.22	14	18.22	18.25	6	14,944	0.04%
2019/03/07	25	17.88	77	18.09	18.15	-52	15,235	-0.34%
2019/03/06	78	18.09	0	0.00	18.00	78	14,885	0.52%
2019/03/05	10	18.10	0	0.00	18.10	10	14,679	0.07%
2019/03/04	11	18.27	8	18.22	18.20	3	14,464	0.02%
2019/02/27	67	18.17	0	0.00	18.15	67	13,946	0.48%
2019/02/26	11	18.33	55	18.33	18.50	-44	13,195	-0.33%
2019/02/25	46	18.03	1.5	18.00	18.00	44.5	12,559	0.35%
2019/02/22	4	18.21	6	18.28	18.40	-2	11,999	-0.02%
2019/02/21	7	18.13	12	18.23	18.45	-5	11,648	-0.04%
2019/02/20	2	17.85	2	17.80	17.60	0	10,997	0.00%
2019/02/18	0	0.00	1	17.75	17.65	-1	11,065	-0.01%
2019/02/15	3	17.45	4	17.45	17.45	-1	11,038	-0.01%
2019/02/14	3	17.87	15	17.89	17.90	-12	10,919	-0.11%
2019/02/13	10	18.08	34	18.06	18.15	-24	10,836	-0.22%
2019/02/12	2	17.35	2	17.50	17.55	0	10,399	0.00%
2019/01/30	2	17.45	19	17.44	17.50	-17	10,637	-0.16%
2019/01/29	3	17.25	0	0.00	17.35	3	10,984	0.03%
2019/01/28	15	17.51	0	0.00	17.45	15	11,512	0.13%
2019/01/25	0	0.00	42	17.40	17.50	-42	11,858	-0.35%
2019/01/24	2	17.25	12	17.26	17.20	-10	11,969	-0.08%
2019/01/23	10	17.13	5	17.23	17.25	5	12,168	0.04%
2019/01/22	20	17.18	1	17.20	17.15	19	12,236	0.16%
2019/01/21	25	17.28	5	17.30	17.30	20	12,345	0.16%
2019/01/18	3	17.20	4	17.35	17.30	-1	12,473	-0.01%
2019/01/17	2	17.15	0	0.00	17.10	2	12,666	0.02%
2019/01/16	2	17.28	22	17.27	17.30	-20	12,803	-0.16%
2019/01/15	0	0.00	37	17.11	17.15	-37	12,910	-0.29%
2019/01/11	10	17.13	0	0.00	17.15	10	13,230	0.08%
2019/01/10	2	17.23	1	17.25	17.15	1	13,434	0.01%
2019/01/09	0	0.00	10	17.05	17.10	-10	13,346	-0.07%
2019/01/08	6	16.65	0	0.00	16.65	6	13,340	0.04%
2019/01/07	3	16.45	39	16.64	16.70	-36	13,597	-0.26%
2019/01/04	17	16.04	8	16.23	16.10	9	14,041	0.06%
2019/01/03	9	16.71	20	16.70	16.60	-11	14,134	-0.08%
2019/01/02	0	0.00	10	16.83	16.70	-10	14,341	-0.07%
2018/12/28	10	16.66	5	16.75	16.75	5	14,554	0.03%
2018/12/27	43	16.81	8	16.83	16.70	35	14,999	0.23%
2018/12/26	8	16.69	8	16.60	16.60	0	15,000	0.00%
2018/12/25	2	16.90	45	16.88	16.80	-43	15,007	-0.29%
2018/12/24	10	17.10	0	0.00	17.10	10	15,105	0.07%
2018/12/22	0	0.00	3	16.85	16.85	-3	15,176	-0.02%
2018/12/21	48	16.55	0	0.00	16.55	48	15,277	0.31%
2018/12/20	0	0.00	60	16.76	16.70	-60	15,160	-0.40%
2018/12/19	5	16.95	0	0.00	16.90	5	15,177	0.03%
2018/12/18	10	16.85	4	17.05	17.00	6	15,244	0.04%
2018/12/17	2	17.00	0	0.00	16.95	2	15,510	0.01%
2018/12/14	9	16.97	10	17.05	17.10	-1	15,472	-0.01%
2018/12/13	61	17.22	15	17.65	17.15	46	15,452	0.30%
2018/12/12	1	17.30	50	17.28	17.45	-49	15,279	-0.32%
2018/12/11	30	17.03	0	0.00	16.90	30	15,251	0.20%
2018/12/10	40	17.13	8	17.07	17.10	32	15,274	0.21%
2018/12/07	27	17.64	7	17.68	17.75	20	15,225	0.13%
2018/12/06	3	17.85	0	0.00	17.40	3	15,221	0.02%
2018/12/05	47	18.34	15	18.33	18.30	32	15,111	0.21%
2018/12/04	15	18.95	65	18.82	18.75	-50	15,489	-0.32%
2018/12/03	43	19.15	15	19.25	19.10	28	15,544	0.18%
2018/11/30	69	18.25	51	18.41	18.45	18	15,356	0.12%
2018/11/29	58	17.34	21	17.53	17.65	37	14,493	0.26%
2018/11/28	10	17.13	5	17.00	17.15	5	14,343	0.03%
2018/11/27	6	16.83	22	16.72	16.90	-16	14,405	-0.11%
2018/11/26	3	16.95	6	16.98	16.95	-3	14,396	-0.02%
2018/11/23	8	16.84	0	0.00	16.80	8	14,484	0.06%
2018/11/22	0	0.00	27	17.22	16.90	-27	14,587	-0.19%
2018/11/21	10	16.98	0	0.00	17.25	10	15,037	0.07%
2018/11/20	27	17.23	0	0.00	17.15	27	15,780	0.17%
2018/11/19	2	17.55	5	17.45	17.50	-3	15,898	-0.02%
2018/11/16	1	17.40	40	17.19	17.30	-39	16,046	-0.24%
2018/11/15	33	17.01	8	17.00	17.00	25	15,999	0.16%
2018/11/14	13	17.12	4	17.25	17.10	9	16,062	0.06%
2018/11/13	2	16.55	0	0.00	17.20	2	16,158	0.01%
2018/11/12	9	17.08	2	17.00	17.00	7	16,555	0.04%
2018/11/09	7	16.96	57	16.97	17.00	-50	17,189	-0.29%
2018/11/08	35	17.30	0	0.00	16.90	35	17,350	0.20%
2018/11/07	38	17.07	13	17.10	17.20	25	17,360	0.14%
2018/11/06	40	17.13	11.2	17.41	16.65	28.8	17,662	0.16%
2018/11/05	50	16.88	49	16.84	17.35	1	17,653	0.01%
2018/11/02	29	16.02	143	16.07	16.25	-114	17,438	-0.65%	大賣/鉅額交易
2018/11/01	85	15.52	13.2	15.44	15.45	71.8	17,374	0.41%
2018/10/31	21	14.92	23	15.32	15.35	-2	17,523	-0.01%
2018/10/29	9	14.74	1	15.10	14.55	8	18,030	0.04%
2018/10/26	2	14.60	10	14.55	14.65	-8	18,133	-0.04%
2018/10/25	7	14.47	78	14.69	14.40	-71	18,171	-0.39%
2018/10/24	39	15.59	7	15.64	15.50	32	18,444	0.17%
2018/10/23	63	15.89	38	16.00	15.75	25	18,598	0.13%
2018/10/22	4	16.25	24	16.04	16.35	-20	18,551	-0.11%
2018/10/19	5	15.70	0	0.00	16.05	5	18,805	0.03%
2018/10/18	30	16.05	6	16.00	16.00	24	19,311	0.12%
2018/10/17	10	16.59	38	16.68	16.30	-28	19,477	-0.14%
2018/10/16	15	16.34	15	16.38	16.35	0	19,606	0.00%
2018/10/15	38	16.25	0	0.00	16.10	38	19,659	0.19%
2018/10/12	38	16.42	13	16.62	16.60	25	19,483	0.13%
2018/10/11	11	16.86	3	16.85	16.85	8	19,088	0.04%
2018/10/09	51	18.64	69	18.84	18.70	-18	18,941	-0.10%
2018/10/08	62	19.14	4	18.94	18.95	58	18,896	0.31%
2018/10/05	64	19.30	6	19.60	19.20	58	19,069	0.30%
2018/10/04	0	0.00	12	20.49	20.50	-12	18,691	-0.06%
2018/10/03	2	20.60	10	20.63	20.60	-8	18,733	-0.04%
2018/10/02	13	20.44	90	20.40	20.50	-77	18,965	-0.41%
2018/10/01	7	20.74	15	20.85	20.70	-8	19,197	-0.04%
2018/09/27	0	0.00	20	20.45	20.25	-20	19,164	-0.10%
2018/09/26	0	0.00	13	20.30	20.50	-13	19,232	-0.07%
2018/09/25	38	20.21	0	0.00	20.20	38	19,559	0.19%
2018/09/21	0	0.00	61	20.32	20.45	-61	19,988	-0.31%
2018/09/20	38	19.68	0	0.00	19.75	38	19,947	0.19%
2018/09/19	0	0.00	39.6	19.85	19.80	-39.6	20,019	-0.20%
2018/09/18	2	19.50	27	19.46	19.45	-25	20,144	-0.12%
2018/09/17	36	19.73	5	19.75	19.55	31	20,495	0.15%
2018/09/14	33	19.81	13	19.57	19.90	20	20,656	0.10%
2018/09/13	24	19.28	17	19.29	19.25	7	20,735	0.03%
2018/09/12	32	19.06	26	19.08	19.20	6	20,836	0.03%
2018/09/11	43	19.15	3	19.10	19.10	40	21,105	0.19%
2018/09/10	41.5	19.23	31	19.54	18.85	10.5	21,358	0.05%
2018/09/07	52	20.04	2	20.10	19.90	50	21,056	0.24%
2018/09/06	45	20.66	4	20.90	20.50	41	21,025	0.19%
2018/09/05	18	21.44	3	21.57	21.45	15	20,903	0.07%
2018/09/04	2	21.70	5	21.75	21.75	-3	20,963	-0.01%
2018/09/03	1	21.85	7	21.66	21.55	-6	20,915	-0.03%
2018/08/31	3	21.52	44	21.56	21.70	-41	20,915	-0.20%
2018/08/30	33	21.45	0	0.00	21.45	33	21,207	0.16%
2018/08/29	0	0.00	29	21.64	21.70	-29	21,430	-0.14%
2018/08/28	38	21.77	7	21.75	21.65	31	21,737	0.14%
2018/08/27	1	21.70	22	21.73	21.55	-21	21,471	-0.10%
2018/08/24	3	20.30	1	20.45	20.45	2	20,870	0.01%
2018/08/23	3	20.37	7	20.45	20.45	-4	21,162	-0.02%
2018/08/22	0	0.00	30	20.08	20.00	-30	21,512	-0.14%
2018/08/21	34	20.01	12	20.10	20.10	22	21,993	0.10%
2018/08/20	15	19.79	22	20.17	20.25	-7	22,248	-0.03%
2018/08/17	52	20.08	10	19.95	19.90	42	22,381	0.19%
2018/08/16	57	20.37	1	20.15	20.25	56	22,350	0.25%
2018/08/15	0	0.00	18	21.45	21.15	-18	22,164	-0.08%
2018/08/14	59	21.28	70	21.50	21.70	-11	22,844	-0.05%
2018/08/13	35	21.31	20	21.60	21.30	15	23,561	0.06%
2018/08/10	7	22.26	12	22.33	21.85	-5	23,452	-0.02%
2018/08/09	1	22.00	21	22.02	22.25	-20	23,315	-0.09%
2018/08/08	20	21.88	0	0.00	21.75	20	23,323	0.09%
2018/08/07	9	21.71	11	21.75	22.00	-2	23,907	-0.01%
2018/08/06	5	21.30	1	21.30	21.45	4	24,572	0.02%
2018/08/03	15.5	21.47	31	21.64	21.60	-15.5	25,377	-0.06%
2018/08/02	16	21.10	2	21.13	20.90	14	25,275	0.06%
2018/08/01	0	0.00	24	21.21	21.70	-24	25,734	-0.09%
2018/07/31	39	20.84	1	20.80	20.80	38	25,709	0.15%
2018/07/30	32	21.56	0	0.00	21.20	32	25,805	0.12%
2018/07/27	6	22.07	10	22.20	22.20	-4	25,813	-0.02%
2018/07/26	0	0.00	19	22.46	22.20	-19	25,774	-0.07%
2018/07/25	15	22.30	48	22.13	22.35	-33	25,643	-0.13%
2018/07/24	1	21.05	7	21.42	20.90	-6	25,159	-0.02%
2018/07/23	1	20.15	75	20.05	20.20	-74	24,845	-0.30%
2018/07/20	6	19.94	1	19.65	19.55	5	24,738	0.02%
2018/07/19	26	20.31	0	0.00	20.25	26	24,783	0.10%
2018/07/18	11	20.43	0	0.00	20.45	11	25,091	0.04%
2018/07/17	25	20.51	0	0.00	20.55	25	25,295	0.10%
2018/07/16	25	21.09	74	21.06	20.90	-49	25,620	-0.19%
2018/07/13	0	0.00	11	21.59	21.60	-11	25,809	-0.04%
2018/07/12	4	20.35	19	20.62	20.90	-15	25,768	-0.06%
2018/07/11	32	20.23	25	20.20	20.35	7	26,319	0.03%
2018/07/10	5	20.55	10	20.53	20.40	-5	26,422	-0.02%
2018/07/09	0	0.00	6	20.26	20.70	-6	26,574	-0.02%
2018/07/06	21	19.42	4	19.30	19.25	17	26,356	0.06%
2018/07/05	15	19.83	10	19.90	19.70	5	26,857	0.02%
2018/07/04	5	20.05	0	0.00	20.05	5	27,985	0.02%
2018/07/03	15	21.20	28	20.35	20.50	-13	28,767	-0.05%
2018/07/02	0	0.00	2	21.40	21.25	-2	28,460	-0.01%
2018/06/29	0	0.00	6	20.49	20.70	-6	27,986	-0.02%
2018/06/28	5	20.15	0	0.00	20.00	5	27,706	0.02%
2018/06/26	5	20.10	63	19.77	19.90	-58	27,721	-0.21%
2018/06/25	17	20.49	21	20.59	20.15	-4	27,497	-0.01%
2018/06/22	86	21.05	6	21.45	21.00	80	27,315	0.29%
2018/06/21	15	21.80	21	21.75	21.80	-6	27,187	-0.02%
2018/06/20	26	21.58	14	21.56	21.15	12	27,034	0.04%
2018/06/19	33	21.82	6	21.92	21.65	27	26,703	0.10%
2018/06/15	7	22.73	0	0.00	22.75	7	26,316	0.03%
2018/06/14	10	23.82	48	24.10	24.15	-38	26,040	-0.15%
2018/06/13	34	23.85	0	0.00	23.75	34	25,923	0.13%
2018/06/11	7	24.35	2	24.28	24.30	5	25,718	0.02%
2018/06/08	3	24.30	1	24.30	24.20	2	25,619	0.01%
2018/06/07	4	25.05	1	25.20	24.75	3	25,562	0.01%
2018/06/06	1	24.80	5	24.54	24.75	-4	25,214	-0.02%
2018/06/05	5	24.49	2	24.48	23.95	3	24,931	0.01%
2018/06/04	8	24.93	0	0.00	24.70	8	24,562	0.03%
2018/06/01	3	24.67	5	24.75	24.65	-2	24,421	-0.01%
2018/05/31	3	25.30	0	0.00	25.05	3	24,294	0.01%
2018/05/30	16	25.30	1	25.00	24.85	15	23,962	0.06%
2018/05/29	3	26.10	45	26.28	25.90	-42	23,651	-0.18%
2018/05/28	3	25.77	0	0.00	25.65	3	23,885	0.01%
2018/05/25	0	0.00	9	26.06	25.80	-9	23,703	-0.04%
2018/05/24	8	25.92	4	26.15	25.95	4	23,580	0.02%
2018/05/23	0	0.00	1	25.60	25.00	-1	23,340	0.00%
2018/05/22	22	26.23	5	26.12	25.50	17	22,920	0.07%
2018/05/21	8	25.21	16	25.58	25.90	-8	22,115	-0.04%
2018/05/18	3	24.12	3	24.25	24.35	0	21,293	0.00%
2018/05/17	2	23.58	1	23.70	23.50	1	20,984	0.00%
2018/05/16	1	24.00	7	23.81	23.70	-6	20,756	-0.03%
2018/05/15	3	23.68	39	23.78	23.30	-36	20,484	-0.18%
2018/05/14	32	24.76	14.2	24.52	25.05	17.8	19,847	0.09%
2018/05/11	9	22.42	5	22.62	22.85	4	18,828	0.02%
2018/05/10	2	21.63	3	21.57	21.75	-1	17,794	-0.01%
2018/05/09	3	21.48	5	21.45	21.50	-2	17,406	-0.01%
2018/05/08	0	0.00	31	20.72	20.50	-31	16,779	-0.18%
2018/05/07	34	21.08	17	20.96	21.10	17	16,639	0.10%
2018/05/04	11	20.30	3	20.13	20.45	8	16,023	0.05%
2018/05/03	0	19.50	0	0.00	19.50	0	15,810	0.00%
2018/04/30	0	0.00	1	20.10	20.25	-1	15,588	-0.01%
2018/04/27	0	0.00	3	19.50	19.70	-3	15,357	-0.02%
2018/04/25	10	19.25	0	0.00	20.20	10	15,319	0.07%
2018/04/24	2	20.33	23	20.57	19.80	-21	15,135	-0.14%
2018/04/23	16	20.86	3	20.90	20.90	13	14,959	0.09%
2018/04/20	2	20.85	1	20.65	20.20	1	14,721	0.01%
2018/04/19	1	20.50	0	0.00	20.40	1	14,314	0.01%
2018/04/18	0	0.00	6	20.15	20.05	-6	13,992	-0.04%
2018/04/17	2	20.50	17	20.39	20.15	-15	13,969	-0.11%
2018/04/16	10	20.05	0	0.00	20.15	10	13,552	0.07%
2018/04/13	3	20.32	5	20.21	20.20	-2	13,493	-0.01%
2018/04/12	1	19.90	1	19.70	19.80	0	13,118	0.00%
2018/04/11	79	19.91	4.1	19.97	19.90	74.9	13,123	0.57%
2018/04/10	3	19.38	16	19.53	19.45	-13	12,598	-0.10%
2018/04/09	1	19.15	103	18.40	18.90	-102	11,621	-0.88%	大賣/鉅額交易
2018/04/02	10	17.70	0	0.00	17.60	10	11,066	0.09%
2018/03/30	3	17.85	0	0.00	17.70	3	11,401	0.03%
2018/03/29	0	0.00	4	17.93	17.80	-4	11,345	-0.04%
2018/03/28	2	17.70	5	17.85	17.75	-3	11,200	-0.03%
2018/03/26	0	0.00	5	17.50	17.50	-5	11,212	-0.04%
2018/03/23	0	0.00	5	17.25	17.30	-5	11,464	-0.04%
2018/03/21	0	0.00	10	17.75	17.65	-10	11,801	-0.08%
2018/03/19	0	0.00	13	17.82	17.90	-13	13,003	-0.10%
2018/03/16	0	0.00	2	17.58	17.70	-2	13,228	-0.02%
2018/03/13	0	0.00	5	18.00	17.50	-5	13,523	-0.04%
2018/03/07	100	17.55	7	17.65	17.40	93	13,756	0.68%
2018/03/06	5	17.30	0	0.00	17.35	5	14,021	0.04%
2018/03/05	0	0.00	2	17.50	17.30	-2	14,713	-0.01%
2018/03/02	6	17.53	64	17.58	17.50	-58	14,695	-0.39%
2018/03/01	47	17.99	21	17.88	17.90	26	14,500	0.18%
2018/02/27	0	0.00	10	16.93	16.95	-10	13,681	-0.07%
2018/02/23	2	16.75	5	16.85	16.90	-3	13,307	-0.02%
2018/02/08	5	15.10	0.5	15.15	15.15	4.5	13,192	0.03%
2018/02/06	11	15.07	0	0.00	15.05	11	13,177	0.08%
2018/02/02	0	0.00	0.9	16.70	16.80	-0.9	13,340	-0.01%
2018/01/31	5	16.60	0	0.00	16.75	5	13,794	0.04%
2018/01/29	20	16.55	2	16.55	16.60	18	14,094	0.13%
2018/01/26	7	16.74	14	16.75	16.75	-7	14,686	-0.05%
2018/01/25	2	16.93	0	0.00	17.00	2	15,260	0.01%
2018/01/22	18	16.87	13	16.85	17.20	5	15,315	0.03%
2018/01/19	6	17.00	7	17.00	17.05	-1	15,219	-0.01%
2018/01/18	10	17.05	0.4	17.05	17.10	9.6	15,240	0.06%
2018/01/17	13	17.11	0	0.00	17.10	13	15,283	0.09%
2018/01/16	3	17.53	15	17.50	17.50	-12	15,285	-0.08%
2018/01/12	6	17.83	0	0.00	17.75	6	15,470	0.04%
2018/01/11	1	18.25	18	17.70	17.70	-17	15,504	-0.11%
2018/01/10	2	18.00	0	0.00	18.00	2	15,352	0.01%
2018/01/09	12	17.64	2	17.80	17.70	10	15,329	0.07%
2018/01/08	5.3	17.76	0	0.00	17.70	5.3	15,456	0.03%
2018/01/04	4	17.53	0	0.00	17.50	4	15,568	0.03%
2018/01/03	4	17.80	0	0.00	17.75	4	15,782	0.03%