華新 (1605)-元大-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
36.95
漲跌
▲0.10
漲幅
+0.27%
成交量
14,101張
產業
上市電器電纜類股
1693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－元大-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

元大-彰化券商分點個股進出
元大-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
2024/05/31	44	37.04	0	0.00	36.95	44	27,864	0.16%
2024/05/30	14.2	36.94	0	0.00	36.85	14.2	27,766	0.05%
2024/05/29	41.3	37.64	7	37.39	37.35	34.3	27,765	0.12%
2024/05/28	3	37.80	8	38.11	38.10	-5	27,691	-0.02%
2024/05/27	5	37.49	77	37.78	37.95	-72	27,715	-0.26%
2024/05/24	15	36.74	6.5	37.04	37.00	8.5	27,447	0.03%
2024/05/23	10.7	37.25	45	37.21	37.15	-34.3	27,487	-0.12%
2024/05/22	54	38.08	16.1	37.94	37.80	38	27,239	0.14%
2024/05/21	92.3	38.95	91.1	39.16	38.50	1.1	26,821	0.00%
2024/05/20	39.3	38.31	132.1	38.24	38.90	-92.8	25,561	-0.36%	大賣/
2024/05/17	17	36.09	44.4	36.34	36.10	-27.4	24,057	-0.11%
2024/05/16	21	36.08	12	36.13	36.15	9	23,991	0.04%
2024/05/15	3	36.10	5	36.17	35.80	-2	23,927	-0.01%
2024/05/14	9.1	35.74	6	35.70	35.75	3.1	23,892	0.01%
2024/05/13	10.3	35.86	22	36.10	36.00	-11.7	23,880	-0.05%
2024/05/10	13.2	35.61	14	35.57	35.75	-0.8	23,767	0.00%
2024/05/09	51.6	35.92	2	35.73	35.55	49.6	23,674	0.21%
2024/05/08	21.3	36.39	7.2	36.53	36.45	14.1	23,438	0.06%
2024/05/07	34.4	36.27	10	36.47	36.55	24.4	23,445	0.10%
2024/05/06	33	36.58	2	36.53	36.30	31	23,264	0.13%
2024/05/03	24	36.93	23	37.06	36.65	1	23,019	0.00%
2024/05/02	24	37.03	1	37.10	36.95	23	22,835	0.10%
2024/04/30	44	36.89	0	0.00	36.90	44	22,775	0.19%
2024/04/29	5	37.25	1	37.35	37.35	4	22,515	0.02%
2024/04/26	9.3	36.91	7	36.96	36.80	2.3	22,412	0.01%
2024/04/25	17.3	37.00	1	36.95	36.95	16.3	22,241	0.07%
2024/04/24	17.5	37.59	9	37.41	37.50	8.5	22,007	0.04%
2024/04/23	25	38.00	11	38.19	37.55	14	21,995	0.06%
2024/04/22	12	39.36	34	38.59	38.00	-22	21,800	-0.10%
2024/04/19	117.3	39.35	369.2	38.71	38.85	-251.9	21,221	-1.19%	大買/大賣/鉅額交易
2024/04/18	307.8	40.50	41	40.90	40.40	266.8	20,078	1.33%	大買/鉅額交易
2024/04/17	93	40.23	71.5	40.08	40.35	21.5	17,724	0.12%
2024/04/16	48	38.73	35	38.55	38.05	13	15,791	0.08%
2024/04/15	49.4	39.98	51.8	40.14	39.60	-2.4	15,238	-0.02%
2024/04/12	26	39.31	28	39.39	39.20	-2	13,926	-0.01%
2024/04/11	64	38.90	62	38.99	38.75	2	13,388	0.01%
2024/04/10	12	38.82	26	38.80	39.00	-14	12,940	-0.11%
2024/04/09	15	38.50	33.2	38.56	38.80	-18.2	12,556	-0.14%
2024/04/08	11	37.34	1	37.50	37.60	10	11,866	0.08%
2024/04/03	5.1	36.88	2	36.50	36.30	3.1	11,849	0.03%
2024/04/02	2.2	36.70	19	36.81	36.70	-16.8	12,036	-0.14%
2024/04/01	2.4	37.40	6	37.39	37.30	-3.6	12,341	-0.03%
2024/03/29	7	37.71	6	37.63	37.55	1	12,409	0.01%
2024/03/28	2	37.75	13	37.43	37.40	-11	12,481	-0.09%
2024/03/27	23.2	37.65	3	37.50	37.50	20.2	12,757	0.16%
2024/03/26	28	38.12	19.5	38.15	37.90	8.5	13,236	0.06%
2024/03/25	18.2	37.76	25.5	38.00	37.45	-7.3	13,101	-0.06%
2024/03/22	6	37.65	11	37.78	37.55	-5	13,736	-0.04%
2024/03/21	8	37.24	9	37.31	37.35	-1	14,450	-0.01%
2024/03/20	6.2	36.65	0	0.00	36.65	6.2	15,848	0.04%
2024/03/19	7	36.96	13	36.98	36.60	-6	15,873	-0.04%
2024/03/18	37	37.05	22	37.07	37.25	15	15,697	0.10%
2024/03/15	32	36.41	30.2	36.86	37.05	1.8	15,617	0.01%
2024/03/14	5.9	36.16	33	36.16	36.30	-27.1	15,387	-0.18%
2024/03/13	10	35.47	0	0.00	35.05	10	15,238	0.07%
2024/03/12	2	35.58	10	35.65	35.60	-8	15,605	-0.05%
2024/03/11	9	35.22	0	0.00	35.55	9	15,989	0.06%
2024/03/08	2.2	34.91	4	35.00	35.15	-1.8	16,677	-0.01%
2024/03/07	8.1	35.38	0	0.00	35.10	8.1	17,507	0.05%
2024/03/06	17.2	36.02	11	35.95	35.85	6.2	17,615	0.03%
2024/03/05	3	36.10	0	0.00	36.10	3	17,889	0.02%
2024/03/04	1	36.50	4	36.55	36.45	-3	18,019	-0.02%
2024/03/01	6	36.33	1.7	36.34	36.10	4.3	18,123	0.02%
2024/02/29	2	35.93	2	36.33	37.00	0	18,182	0.00%
2024/02/27	1.2	35.96	3	35.85	35.65	-1.8	18,359	-0.01%
2024/02/26	3	35.70	5	36.05	35.90	-2	18,880	-0.01%
2024/02/23	4.2	36.28	3.1	36.14	36.05	1.2	18,921	0.01%
2024/02/22	0.1	36.60	1.3	36.60	36.65	-1.3	19,153	-0.01%
2024/02/21	0	0.00	9	36.52	36.40	-9	19,250	-0.05%
2024/02/20	1.2	36.18	0	0.00	36.30	1.2	19,299	0.01%
2024/02/19	0	0.00	23	36.30	36.45	-23	19,653	-0.12%
2024/02/16	2	35.85	8	35.83	36.05	-6	20,594	-0.03%
2024/02/15	1	34.80	0	0.00	35.30	1	20,614	0.00%
2024/02/05	3	34.87	1	35.00	34.80	2	20,576	0.01%
2024/02/02	2	35.65	0.6	35.40	35.25	1.4	20,524	0.01%
2024/02/01	1.3	35.38	1	35.40	35.45	0.3	20,569	0.00%
2024/01/31	1.1	35.45	19	35.51	35.40	-17.9	20,699	-0.09%
2024/01/30	3	35.78	8	35.82	35.60	-5	20,775	-0.02%
2024/01/29	0	0.00	1	36.45	36.35	-1	20,909	0.00%
2024/01/26	0	0.00	7	36.19	36.20	-7	20,963	-0.03%
2024/01/24	5	36.15	1	36.35	36.30	4	21,109	0.02%
2024/01/23	6.2	35.88	1	36.15	36.20	5.2	21,232	0.02%
2024/01/22	5	35.71	0	0.00	35.75	5	21,233	0.02%
2024/01/19	0	0.00	2	35.48	35.85	-2	21,210	-0.01%
2024/01/18	2	35.03	5	35.00	35.10	-3	21,238	-0.01%
2024/01/17	15.2	34.96	11	35.52	34.70	4.2	21,257	0.02%
2024/01/16	12	35.96	0.2	36.05	35.90	11.8	20,967	0.06%
2024/01/15	3	36.70	11	36.63	36.65	-8	20,928	-0.04%
2024/01/12	5	36.06	3	36.05	36.05	2	21,079	0.01%
2024/01/11	11	36.12	0	0.00	36.20	11	21,111	0.05%
2024/01/10	14.1	36.12	3	36.30	36.00	11.1	21,272	0.05%
2024/01/09	28	36.94	33	36.59	36.55	-5	21,246	-0.02%
2024/01/08	6.3	37.39	120	37.48	37.25	-113.8	21,574	-0.53%	大賣/鉅額交易
2024/01/05	8.1	37.68	0	0.00	37.30	8.1	21,589	0.04%
2024/01/04	10	37.89	1	38.20	37.70	9	21,769	0.04%
2024/01/03	8	37.70	4	38.10	37.60	4	21,882	0.02%
2024/01/02	1	38.49	0	0.00	38.30	1	22,074	0.00%
2023/12/29	20.6	38.89	1	39.00	38.65	19.6	22,267	0.09%
2023/12/28	9	39.20	11	39.36	39.10	-2	22,491	-0.01%
2023/12/27	22	39.11	16	39.08	39.00	6	22,323	0.03%
2023/12/26	13	38.28	1	38.50	38.20	12	21,934	0.05%
2023/12/25	14	38.51	16	38.92	38.15	-2	21,872	-0.01%
2023/12/22	69	39.19	30	39.51	38.85	39	21,793	0.18%
2023/12/21	19	38.37	32	39.49	39.55	-13	21,490	-0.06%
2023/12/20	39	38.93	24	39.17	38.90	15	20,848	0.07%
2023/12/19	134	38.71	51	38.75	39.20	83	20,220	0.41%	大買/
2023/12/18	43	38.85	31	38.97	39.25	12	19,508	0.06%
2023/12/15	41.1	38.55	90.2	38.55	38.40	-49.1	18,999	-0.26%
2023/12/14	4	37.40	1	37.40	37.10	3	17,448	0.02%
2023/12/13	2.2	37.11	1	37.10	37.10	1.2	17,348	0.01%
2023/12/12	8.1	37.40	36	37.38	37.45	-27.9	18,028	-0.16%
2023/12/11	4	36.80	3	37.22	36.80	1	17,948	0.01%
2023/12/08	11.1	37.09	2	37.10	37.00	9.1	17,853	0.05%
2023/12/07	20	36.88	9	37.44	36.75	11	17,768	0.06%
2023/12/06	20	36.70	4	36.85	36.65	16	17,470	0.09%
2023/12/05	63.3	37.13	50	37.12	36.85	13.3	17,143	0.08%
2023/12/04	41.3	39.30	46	39.94	38.35	-4.7	16,571	-0.03%
2023/12/01	6	38.63	6	38.51	38.30	0	15,709	0.00%
2023/11/30	5.4	38.92	6	38.89	38.90	-0.6	15,554	0.00%
2023/11/29	13	39.34	3	39.55	39.35	10	15,449	0.06%
2023/11/28	11	39.36	6	39.75	39.90	5	15,616	0.03%
2023/11/27	4.5	39.31	4	39.44	39.00	0.5	15,835	0.00%
2023/11/24	25	40.04	22	39.93	39.55	3	15,734	0.02%
2023/11/22	3	38.68	4	38.59	38.90	-1	14,929	-0.01%
2023/11/21	4	38.55	14	38.67	38.85	-10	14,910	-0.07%
2023/11/20	15	38.16	9	38.17	38.05	6	14,813	0.04%
2023/11/17	15	38.08	14	38.04	38.00	1	14,715	0.01%
2023/11/16	18.1	38.27	8	38.23	38.15	10.1	14,708	0.07%
2023/11/15	31	37.81	46	37.68	38.10	-15	14,372	-0.10%
2023/11/14	1.2	35.88	4	35.89	36.00	-2.8	13,525	-0.02%
2023/11/13	1	35.50	4.1	35.56	35.95	-3.1	13,689	-0.02%
2023/11/10	5.1	35.30	1	35.50	35.45	4.1	13,848	0.03%
2023/11/09	3.2	35.50	0	0.00	35.55	3.2	14,053	0.02%
2023/11/08	11.2	36.04	11	35.68	35.60	0.2	14,702	0.00%
2023/11/07	2	36.10	7	36.16	36.20	-5	14,722	-0.03%
2023/11/06	6	36.03	22.8	35.75	36.15	-16.8	15,081	-0.11%
2023/11/03	2	35.25	1	35.10	35.30	1	15,292	0.01%
2023/11/02	2.1	34.40	4	34.31	34.50	-1.9	15,648	-0.01%
2023/11/01	21	34.22	16	33.95	34.10	5	15,896	0.03%
2023/10/31	3.1	34.85	8.7	34.75	34.35	-5.6	16,955	-0.03%
2023/10/30	5	35.22	0.3	35.30	35.40	4.7	19,616	0.02%
2023/10/27	1	35.05	6	35.12	35.05	-5	19,758	-0.03%
2023/10/26	5	34.90	8	35.00	34.85	-3	19,979	-0.02%
2023/10/25	4	35.58	1.3	35.73	35.50	2.7	20,042	0.01%
2023/10/24	11.1	34.91	4	34.95	35.05	7.1	20,148	0.04%
2023/10/23	3.1	35.03	0	0.00	34.75	3.1	20,329	0.02%
2023/10/20	6.1	34.98	3	34.93	34.85	3.1	20,562	0.02%
2023/10/19	0.1	35.58	0	0.00	35.75	0.1	20,932	0.00%
2023/10/18	2	35.93	1	35.80	35.60	1	21,258	0.00%
2023/10/17	0	0.00	4	36.31	36.10	-4	21,223	-0.02%
2023/10/16	16.1	35.92	1	35.95	36.05	15.1	21,485	0.07%
2023/10/13	2	37.50	4.1	37.52	37.35	-2.1	21,407	-0.01%
2023/10/12	3	37.03	8	37.71	37.85	-5	21,660	-0.02%
2023/10/11	2	37.25	12	37.42	37.25	-10	21,669	-0.05%
2023/10/06	14	37.00	31	37.16	37.00	-17	21,830	-0.08%
2023/10/05	6	35.93	30	36.09	36.05	-24	21,818	-0.11%
2023/10/04	39	34.98	0	0.00	35.10	39	21,783	0.18%
2023/10/03	46.1	36.24	3	36.20	36.00	43.1	21,649	0.20%
2023/10/02	2	37.05	13	37.18	37.10	-11	21,593	-0.05%
2023/09/28	12	36.94	7	36.91	36.80	5	21,784	0.02%
2023/09/27	17	37.04	2	36.95	36.75	15	22,001	0.07%
2023/09/26	18	37.59	4	37.85	37.60	14	22,212	0.06%
2023/09/25	8	37.56	12	37.73	37.70	-4	22,855	-0.02%
2023/09/22	5	37.28	4	37.29	37.40	1	23,740	0.00%
2023/09/21	5.2	37.39	20	37.26	37.20	-14.8	24,523	-0.06%
2023/09/20	31.4	38.34	14.3	38.29	37.65	17.1	26,186	0.07%
2023/09/19	3.5	37.83	4	38.31	37.90	-0.5	26,391	0.00%
2023/09/18	1.4	37.66	1	37.85	37.70	0.4	26,834	0.00%
2023/09/15	16	37.59	12	37.96	38.25	4	27,128	0.01%
2023/09/14	3.5	37.03	8.5	37.26	37.55	-4.9	26,741	-0.02%
2023/09/13	21	36.64	3	36.52	36.80	18	27,153	0.07%
2023/09/12	1	36.60	2	36.60	36.55	-1	29,420	0.00%
2023/09/11	12.1	35.95	9	35.85	35.75	3.1	29,587	0.01%
2023/09/08	2.3	36.45	6	36.43	36.50	-3.7	29,685	-0.01%
2023/09/07	7.4	36.83	3	37.05	36.75	4.4	29,742	0.01%
2023/09/06	40.2	37.45	0	0.00	37.40	40.2	29,853	0.13%
2023/09/05	12	37.62	20	37.66	37.60	-8	29,991	-0.03%
2023/09/04	7	37.32	10	37.82	38.00	-3	30,532	-0.01%
2023/09/01	52.3	38.01	34.5	37.55	37.25	17.8	30,738	0.06%
2023/08/31	2	37.40	15	37.54	38.00	-13	30,855	-0.04%
2023/08/30	12.4	36.79	0	0.00	36.75	12.4	31,045	0.04%
2023/08/29	0	0.00	5	36.30	36.65	-5	31,320	-0.02%
2023/08/28	0	0.00	11	36.40	36.40	-11	31,504	-0.03%
2023/08/25	16.1	36.29	6	36.46	36.35	10.1	31,607	0.03%
2023/08/24	3	35.98	3	35.92	36.25	0	31,683	0.00%
2023/08/23	15	36.28	14	36.02	36.05	1	31,599	0.00%
2023/08/22	11.2	36.21	9.1	36.13	35.90	2.1	31,758	0.01%
2023/08/21	11.1	36.59	11	36.55	36.55	0.1	31,803	0.00%
2023/08/18	18.3	36.58	15	36.67	36.40	3.3	31,887	0.01%
2023/08/17	7.1	35.89	12	36.06	36.40	-5	31,950	-0.02%
2023/08/16	3.1	35.55	15	35.59	35.70	-11.9	32,010	-0.04%
2023/08/15	21	35.96	51	35.93	35.90	-30	32,256	-0.09%
2023/08/14	36.9	36.12	76	36.00	35.70	-39.1	32,246	-0.12%
2023/08/11	5	38.34	0	0.00	38.10	5	31,692	0.02%
2023/08/10	24.9	38.85	14	39.13	38.35	10.9	31,654	0.03%
2023/08/09	49.1	39.17	38	39.06	38.95	11.1	31,430	0.04%
2023/08/08	9.1	39.87	12.5	39.86	39.55	-3.4	31,292	-0.01%
2023/08/07	7	39.14	8.1	39.40	39.35	-1.1	31,124	0.00%
2023/08/04	100.8	39.12	38.2	39.26	38.90	62.6	31,013	0.20%
2023/08/02	141.5	42.36	111.2	42.17	41.35	30.2	30,500	0.10%	大買/大賣/
2023/08/01	17.6	40.08	5	40.40	40.45	12.6	28,883	0.04%
2023/07/31	18.1	40.36	15.2	40.14	40.00	2.9	29,099	0.01%
2023/07/28	4	40.35	5.3	40.48	40.50	-1.3	29,027	0.00%
2023/07/27	1	40.35	7.1	40.40	40.35	-6.1	29,065	-0.02%
2023/07/26	16.2	40.33	0	0.00	39.85	16.2	29,173	0.06%
2023/07/25	7	40.17	22.2	40.09	40.40	-15.2	29,388	-0.05%
2023/07/24	23.2	38.97	27	39.11	39.10	-3.8	29,490	-0.01%
2023/07/21	66.9	40.16	18	40.04	39.90	48.9	29,284	0.17%
2023/07/20	21.3	40.61	12	40.70	40.60	9.3	29,311	0.03%
2023/07/19	12.7	40.87	9	40.64	40.40	3.7	29,499	0.01%
2023/07/18	41.7	40.85	2	40.78	40.65	39.7	29,507	0.13%
2023/07/17	37.1	41.45	87.1	41.99	41.45	-50	29,426	-0.17%
2023/07/14	15.1	40.95	66	41.31	40.85	-50.9	29,446	-0.17%
2023/07/13	46.3	41.60	36	41.24	40.80	10.3	29,844	0.03%
2023/07/12	23.2	41.37	34.6	41.36	41.35	-11.4	30,584	-0.04%
2023/07/11	4.1	41.08	1	41.20	40.90	3.1	31,559	0.01%
2023/07/10	4.2	41.34	1	41.10	41.15	3.2	31,979	0.01%
2023/07/07	3.6	40.91	3	41.17	41.20	0.6	32,349	0.00%
2023/07/06	3.1	41.78	3.2	42.04	41.75	-0.1	32,443	0.00%
2023/07/05	10.1	42.08	11.6	42.04	41.70	-1.4	32,592	0.00%
2023/07/04	40.1	41.91	5	41.95	41.90	35.1	32,579	0.11%
2023/07/03	137.2	41.52	39.4	42.12	42.40	97.8	32,809	0.30%	大買/
2023/06/30	44.1	41.19	17	41.36	41.00	27.1	32,848	0.08%
2023/06/29	37.8	40.82	14.3	40.78	40.60	23.5	32,276	0.07%
2023/06/28	79.8	41.46	28.3	41.28	41.10	51.5	31,888	0.16%
2023/06/27	72.2	43.81	26	43.61	43.55	46.2	31,370	0.15%
2023/06/26	19.6	45.16	11	45.00	44.80	8.6	31,693	0.03%
2023/06/21	11.1	46.38	5	46.34	46.25	6.1	32,110	0.02%
2023/06/20	97	46.97	26	47.14	46.90	71	31,981	0.22%
2023/06/19	23.5	46.71	10	46.70	46.80	13.5	31,780	0.04%
2023/06/16	88.8	46.55	50.3	46.79	46.85	38.6	31,611	0.12%
2023/06/15	11.5	45.49	21	45.45	45.55	-9.6	29,754	-0.03%
2023/06/14	5	45.20	14.6	45.24	45.15	-9.6	30,789	-0.03%
2023/06/13	32.4	44.70	1	44.70	44.65	31.4	30,901	0.10%
2023/06/12	22	44.69	10	44.82	44.60	12	31,142	0.04%
2023/06/09	16.1	45.39	28	45.34	45.30	-11.9	31,339	-0.04%
2023/06/08	49.4	44.96	22	45.10	45.00	27.4	31,906	0.09%
2023/06/07	40.6	45.80	13	45.68	45.65	27.6	32,130	0.09%
2023/06/06	26.5	46.30	19	46.24	46.15	7.5	32,358	0.02%
2023/06/05	21	47.01	10	47.31	46.95	11	32,793	0.03%
2023/06/02	3	46.25	22	46.36	46.40	-19	33,858	-0.06%
2023/06/01	18	45.67	8	45.55	45.50	10	34,064	0.03%
2023/05/30	12.1	46.23	15	46.23	46.15	-2.9	36,311	-0.01%
2023/05/29	1.1	46.21	24	46.18	46.60	-22.9	38,028	-0.06%
2023/05/26	14	45.59	3	45.70	45.55	11	38,563	0.03%
2023/05/25	14.1	45.93	1	45.80	45.85	13.1	38,857	0.03%
2023/05/24	7.1	45.86	16	46.29	46.35	-8.9	39,438	-0.02%
2023/05/23	14.2	46.08	2	46.25	46.10	12.2	40,296	0.03%
2023/05/22	12.1	46.51	2	46.25	46.25	10.1	41,148	0.02%
2023/05/19	31.3	47.01	27	46.71	46.45	4.3	42,489	0.01%
2023/05/18	12.1	47.18	18	47.34	47.60	-5.9	43,618	-0.01%
2023/05/17	10	46.90	11.2	46.85	46.75	-1.2	44,200	0.00%
2023/05/16	11.1	46.29	0	0.00	46.60	11.1	44,831	0.02%
2023/05/15	1	45.60	1	45.60	45.90	0	45,104	0.00%
2023/05/12	12.1	46.49	6.1	46.16	45.90	6	45,729	0.01%
2023/05/11	12.1	46.49	6.1	46.16	45.90	6	45,863	0.01%
2023/05/10	10	47.00	6	47.03	47.05	4	46,182	0.01%
2023/05/09	17.4	46.92	15	46.51	46.25	2.4	47,115	0.01%
2023/05/08	56.3	48.08	72	47.90	47.70	-15.7	47,357	-0.03%
2023/05/05	33	50.74	28.5	50.48	50.10	4.5	46,913	0.01%
2023/05/04	23	50.44	29	50.28	50.30	-6	47,582	-0.01%
2023/05/03	8	49.85	10	49.95	50.20	-2	48,900	0.00%
2023/05/02	6	50.27	11	50.34	50.40	-5	50,878	-0.01%
2023/04/28	12	49.69	19	49.70	49.65	-7	53,192	-0.01%
2023/04/27	29.1	48.44	29	48.38	48.30	0.1	53,203	0.00%
2023/04/26	25	48.18	20	48.30	48.75	5	53,147	0.01%
2023/04/25	59.5	49.38	40	48.71	48.60	19.5	53,164	0.04%
2023/04/24	17	49.90	15	49.60	49.85	2	53,666	0.00%
2023/04/21	10	49.96	7	49.98	49.90	3	53,707	0.01%
2023/04/20	20.1	50.06	2	49.85	49.85	18.1	54,235	0.03%
2023/04/19	7	50.81	1	50.90	50.70	6	55,088	0.01%
2023/04/18	41.5	50.82	17.1	50.64	50.40	24.4	55,807	0.04%
2023/04/17	45	52.19	25	52.00	51.90	20	55,960	0.04%
2023/04/14	48	50.91	65.5	51.09	51.50	-17.5	57,315	-0.03%
2023/04/13	19	50.16	22	49.92	49.50	-3	57,195	-0.01%
2023/04/12	33	50.04	41	50.00	49.95	-8	58,092	-0.01%
2023/04/11	27	49.56	31	49.42	49.45	-4	58,866	-0.01%
2023/04/10	43.3	49.43	35.2	49.30	49.10	8.1	59,744	0.01%
2023/04/07	18.5	49.46	29	49.56	49.55	-10.5	60,137	-0.02%
2023/04/06	45.2	48.58	53	48.82	49.40	-7.8	60,348	-0.01%
2023/03/31	72.7	48.95	36	48.87	48.75	36.7	60,414	0.06%
2023/03/30	13	50.08	5	50.00	49.85	8	60,949	0.01%
2023/03/29	38	50.01	41	50.05	50.00	-3	63,156	0.00%
2023/03/28	62.6	49.94	33	50.05	49.80	29.6	63,770	0.05%
2023/03/27	77.2	51.83	15	52.05	51.30	62.2	63,196	0.10%
2023/03/24	94	52.85	65.4	52.97	53.10	28.6	62,942	0.05%
2023/03/23	11	51.91	7	52.09	52.00	4	62,652	0.01%
2023/03/22	10	51.88	15	51.90	51.70	-5	63,005	-0.01%
2023/03/21	30	51.86	12.1	52.29	51.60	17.9	63,637	0.03%
2023/03/20	29	52.05	5	51.84	51.70	24	63,826	0.04%
2023/03/17	11.2	52.15	35.4	52.38	52.80	-24.2	64,550	-0.04%
2023/03/16	36	51.41	29	51.26	50.70	7	64,938	0.01%
2023/03/15	6	51.72	32	51.77	51.50	-26	67,072	-0.04%
2023/03/14	40	51.50	1.1	50.95	50.80	38.9	68,046	0.06%
2023/03/13	14	50.70	13	51.71	52.30	1	69,167	0.00%
2023/03/10	20	51.49	7.2	51.66	51.50	12.9	71,266	0.02%
2023/03/09	16.1	53.27	33	53.69	52.60	-16.9	72,456	-0.02%
2023/03/08	51	53.74	43.1	53.71	53.50	7.9	74,395	0.01%
2023/03/07	25.1	52.87	61.1	53.16	53.80	-36	74,564	-0.05%
2023/03/06	12	50.78	10	50.72	50.70	2	74,340	0.00%
2023/03/03	39	50.16	10	50.25	49.95	29	76,079	0.04%
2023/03/02	65	49.78	39.5	49.82	50.20	25.5	76,368	0.03%
2023/03/01	94.6	51.41	19.1	51.10	51.00	75.5	75,765	0.10%
2023/02/24	21	56.84	7	56.63	56.60	14	75,178	0.02%
2023/02/23	18	57.63	65	57.85	57.30	-47	75,552	-0.06%
2023/02/22	17	57.12	13	57.28	57.30	4	76,635	0.01%
2023/02/21	21	58.39	15	58.56	57.80	6	78,358	0.01%
2023/02/20	29	58.44	24.1	58.48	58.60	4.9	80,000	0.01%
2023/02/17	28	55.54	49	56.64	57.50	-21	82,088	-0.03%
2023/02/16	22	55.42	44	55.40	56.30	-22	82,733	-0.03%
2023/02/15	4.3	53.79	22.1	53.77	54.20	-17.8	82,929	-0.02%
2023/02/14	12	53.62	15	53.63	52.90	-3	83,055	0.00%
2023/02/13	2	52.60	5	52.84	53.10	-3	83,654	0.00%
2023/02/10	26.4	53.23	7	53.36	53.00	19.4	85,030	0.02%
2023/02/09	12	53.26	7	53.37	53.40	5	86,218	0.01%
2023/02/08	10	53.14	6	52.88	52.70	4	86,205	0.00%
2023/02/07	21	52.66	1	52.30	52.60	20	86,045	0.02%
2023/02/06	38	54.12	10	54.31	53.90	28	85,738	0.03%
2023/02/03	19.1	54.05	21	54.16	54.20	-1.9	85,519	0.00%
2023/02/02	31.1	54.30	23.1	54.36	54.00	8	85,024	0.01%
2023/02/01	19	53.57	18.3	54.19	54.60	0.7	84,252	0.00%
2023/01/31	79	53.22	74.5	53.57	54.20	4.5	83,144	0.01%
2023/01/30	32	50.32	138.5	50.38	52.00	-106.5	81,421	-0.13%	大賣/鉅額交易
2023/01/17	4	47.15	18	47.59	47.70	-14	79,292	-0.02%
2023/01/16	3	46.92	3	46.87	47.05	0	79,485	0.00%
2023/01/13	28	47.12	18	47.14	46.85	10	79,961	0.01%
2023/01/12	84	47.68	81.1	47.34	47.10	2.9	80,296	0.00%
2023/01/11	40	47.58	48	47.50	47.10	-8	79,661	-0.01%
2023/01/10	27	47.71	12	47.52	47.20	15	79,638	0.02%
2023/01/09	25	47.41	20	47.58	47.60	5	79,338	0.01%
2023/01/06	33	46.46	21	47.39	47.70	12	78,627	0.02%
2023/01/05	47.1	47.25	74.5	47.19	47.00	-27.4	78,464	-0.03%
2023/01/04	61	47.72	94.5	48.02	46.95	-33.5	78,133	-0.04%
2023/01/03	69.5	46.50	23	46.56	46.95	46.5	76,474	0.06%
2022/12/30	42	47.48	37	47.66	47.20	5	75,657	0.01%
2022/12/29	35	46.45	10	46.48	46.60	25	74,686	0.03%
2022/12/28	16	48.20	28	48.41	47.60	-12	74,493	-0.02%
2022/12/27	23	47.34	37	47.68	47.90	-14	74,206	-0.02%
2022/12/26	26	46.58	20	46.63	46.65	6	74,481	0.01%
2022/12/23	30	46.81	27	46.74	46.75	3	75,126	0.00%
2022/12/22	41	48.23	8	48.01	47.55	33	75,683	0.04%
2022/12/21	26	48.49	44	48.68	47.75	-18	75,572	-0.02%
2022/12/20	36.5	47.17	25	47.15	46.10	11.5	73,812	0.02%
2022/12/19	21	47.33	3	46.85	46.95	18	73,561	0.02%
2022/12/16	23	47.94	23	48.18	48.20	0	74,003	0.00%
2022/12/15	20	48.11	35	48.24	48.05	-15	73,914	-0.02%
2022/12/14	21	47.68	11	47.75	47.85	10	74,877	0.01%
2022/12/13	32	47.43	39.3	47.68	47.30	-7.3	76,118	-0.01%
2022/12/12	12	46.71	21	46.70	47.15	-9	75,796	-0.01%
2022/12/09	39	47.08	30	46.96	46.95	9	76,135	0.01%
2022/12/08	52	48.33	104	48.38	47.90	-52	75,716	-0.07%	大賣/
2022/12/07	119	48.21	78.7	47.80	47.30	40.3	75,092	0.05%	大買/
2022/12/06	17	48.70	40.1	48.69	48.30	-23.1	74,060	-0.03%
2022/12/05	29.1	48.65	36.1	48.76	49.05	-7	73,091	-0.01%
2022/12/02	68	48.13	162.4	48.07	48.90	-94.4	71,808	-0.13%	大賣/
2022/12/01	137.1	47.26	87.5	46.91	46.00	49.6	69,304	0.07%	大買/
2022/11/30	49.1	46.49	53.1	46.66	46.70	-3.9	67,824	-0.01%
2022/11/29	25.1	45.28	23	45.30	45.45	2.1	65,835	0.00%
2022/11/28	54	45.22	21	45.52	45.95	33	65,403	0.05%
2022/11/25	77.1	44.92	115	45.30	45.25	-38	64,630	-0.06%	大賣/
2022/11/24	20.1	42.71	21	43.14	43.90	-0.9	63,251	0.00%
2022/11/23	37	43.27	38	43.05	42.90	-1	62,958	0.00%
2022/11/22	44.5	42.28	43.3	42.37	42.60	1.2	62,376	0.00%
2022/11/21	37.2	43.58	33.5	43.59	43.20	3.7	62,300	0.01%
2022/11/18	92.3	44.16	37	43.91	43.70	55.3	62,621	0.09%
2022/11/17	96.3	45.63	29	45.16	44.55	67.3	63,126	0.11%
2022/11/16	100.4	48.43	104	48.10	48.00	-3.7	61,132	-0.01%	大賣/
2022/11/15	57.3	47.22	112.5	47.38	48.35	-55.3	59,027	-0.09%	大賣/
2022/11/14	103	44.15	152.4	43.76	44.55	-49.4	56,831	-0.09%	大買/大賣/
2022/11/11	55	42.25	68	42.53	42.15	-13	55,531	-0.02%
2022/11/10	6.5	41.20	16.5	41.20	41.05	-10	55,436	-0.02%
2022/11/09	45	40.86	43.1	40.93	40.70	1.9	55,961	0.00%
2022/11/08	73	40.77	68	40.26	40.10	5	57,038	0.01%
2022/11/07	26	38.84	129.1	38.77	40.45	-103.1	56,722	-0.18%	大賣/鉅額交易
2022/11/04	7	36.60	4	36.80	36.80	3	54,996	0.01%
2022/11/03	65	36.79	8	36.88	37.20	57	54,897	0.10%
2022/11/02	29.3	37.35	17	36.97	36.70	12.3	54,959	0.02%
2022/11/01	12	36.79	26	36.86	37.05	-14	54,882	-0.03%
2022/10/31	8	35.91	2	35.98	35.75	6	54,430	0.01%
2022/10/28	8	35.98	9	35.60	35.35	-1	54,459	0.00%
2022/10/27	2	35.38	4	35.68	36.10	-2	54,593	0.00%
2022/10/26	7	34.99	1	34.95	34.50	6	54,874	0.01%
2022/10/25	21	35.86	10	35.60	35.35	11	55,190	0.02%
2022/10/24	11	36.70	15	36.44	36.15	-4	55,368	-0.01%
2022/10/21	10	35.61	30	35.85	35.75	-20	55,836	-0.04%
2022/10/20	16	34.43	9	34.68	34.80	7	55,494	0.01%
2022/10/19	7	35.59	8	35.72	35.50	-1	55,194	0.00%
2022/10/18	48.3	35.73	41	35.64	35.55	7.3	56,211	0.01%
2022/10/17	36	34.42	34	34.74	35.45	2	57,411	0.00%
2022/10/14	11	36.29	12	36.35	36.25	-1	57,440	0.00%
2022/10/13	55	35.65	47	34.85	34.65	8	57,487	0.01%
2022/10/12	25	37.07	24	37.17	37.50	1	57,066	0.00%
2022/10/11	11.1	37.04	6	36.98	36.85	5.1	57,342	0.01%
2022/10/07	21	39.13	17	38.78	39.10	4	56,835	0.01%
2022/10/06	20	38.96	21	39.42	39.15	-1	56,900	0.00%
2022/10/05	58	40.01	50	39.88	39.55	8	56,737	0.01%
2022/10/04	15	40.27	22	40.03	39.75	-7	56,124	-0.01%
2022/10/03	37	39.08	31	39.15	38.70	6	55,642	0.01%
2022/09/30	47	39.88	24.8	39.78	40.50	22.3	55,200	0.04%
2022/09/29	15	39.66	24.5	40.06	40.00	-9.5	54,574	-0.02%
2022/09/28	31	39.38	26	39.03	38.15	5	53,971	0.01%
2022/09/27	30	39.93	30.1	40.08	40.95	-0.1	53,370	0.00%
2022/09/26	11	39.54	10	39.31	39.10	1	53,533	0.00%
2022/09/23	77.6	41.14	58	40.64	40.50	19.6	53,473	0.04%
2022/09/22	37	41.95	37	42.02	42.20	0	53,419	0.00%
2022/09/21	51	42.52	37	42.39	42.00	14	53,190	0.03%
2022/09/20	43	41.57	84.1	42.06	42.50	-41.1	52,587	-0.08%
2022/09/19	35	40.00	34	39.98	39.75	1	51,523	0.00%
2022/09/16	31	39.84	10	39.88	39.35	21	51,682	0.04%
2022/09/15	35	40.54	34	40.55	40.50	1	51,590	0.00%
2022/09/14	21	40.51	30.5	40.32	41.25	-9.5	51,776	-0.02%
2022/09/13	43	40.58	45.4	40.81	40.95	-2.4	51,485	0.00%
2022/09/12	16	39.23	26	39.40	39.30	-10	51,026	-0.02%
2022/09/08	22	38.09	12	38.35	38.35	10	51,662	0.02%
2022/09/07	8	38.19	12	37.70	37.50	-4	52,452	-0.01%
2022/09/06	67	38.41	34	37.91	37.80	33	53,884	0.06%
2022/09/05	9.9	38.66	19	38.59	38.15	-9.1	55,751	-0.02%
2022/09/02	25	39.51	17	39.60	39.15	8	55,902	0.01%
2022/09/01	25	39.45	19.3	39.45	39.90	5.7	56,169	0.01%
2022/08/31	13	39.76	35	39.58	39.70	-22	56,804	-0.04%
2022/08/30	29	39.26	24.5	39.52	39.15	4.5	57,300	0.01%
2022/08/29	57	38.50	69	38.39	38.50	-12	58,449	-0.02%
2022/08/26	53	39.94	55.5	39.86	38.95	-2.5	59,969	0.00%
2022/08/25	34	39.59	35	39.53	39.25	-1	60,852	0.00%
2022/08/24	69	38.73	81.3	38.88	39.45	-12.3	63,006	-0.02%
2022/08/23	5.2	37.46	12.1	37.48	37.40	-6.9	66,603	-0.01%
2022/08/22	16	37.87	18.5	37.84	37.80	-2.5	70,002	0.00%
2022/08/19	58	37.99	58.5	37.85	37.35	-0.5	74,283	0.00%
2022/08/18	30	37.72	43	37.77	38.20	-13	77,062	-0.02%
2022/08/17	59	38.11	58.1	38.27	38.10	0.9	79,423	0.00%
2022/08/16	68	36.96	45.3	37.01	37.10	22.7	80,040	0.03%
2022/08/15	89	35.64	196	35.34	36.75	-107	80,689	-0.13%	大賣/鉅額交易
2022/08/12	82.5	33.84	120	33.61	34.40	-37.5	81,065	-0.05%	大賣/
2022/08/11	20	32.41	21.1	32.30	32.25	-1.1	81,478	0.00%
2022/08/10	25	31.82	25	31.80	31.65	0	83,205	0.00%
2022/08/09	34	31.66	22.4	31.65	31.50	11.6	84,264	0.01%
2022/08/08	123.1	32.61	24	32.46	32.35	99.1	85,484	0.12%	大買/
2022/08/05	43	32.06	32	32.14	32.05	11	87,021	0.01%
2022/08/04	14.2	31.52	29	31.67	31.60	-14.9	89,249	-0.02%
2022/08/03	16.2	32.17	7	32.06	32.10	9.2	90,385	0.01%
2022/08/02	27.4	33.45	38.1	33.05	32.70	-10.7	91,502	-0.01%
2022/08/01	31.1	34.05	51.1	34.03	33.40	-20	92,208	-0.02%
2022/07/29	52	34.00	37.1	33.96	33.90	14.9	92,505	0.02%
2022/07/28	87	33.93	88	34.00	34.20	-1	93,538	0.00%
2022/07/27	37	33.24	30	32.78	33.00	7	94,051	0.01%
2022/07/26	2.2	33.05	2	33.23	33.25	0.2	95,125	0.00%
2022/07/25	125	33.38	258	33.03	33.45	-133	99,871	-0.13%	大買/大賣/鉅額交易
2022/07/22	147.3	32.10	52.1	32.02	32.05	95.2	101,903	0.09%	大買/
2022/07/21	32.2	33.61	27	33.79	34.05	5.2	102,042	0.01%
2022/07/20	34	33.71	34	33.91	33.50	0	104,907	0.00%
2022/07/19	39	33.45	12	33.60	33.70	27	106,695	0.03%
2022/07/18	30	34.02	44.5	34.29	34.10	-14.5	111,033	-0.01%
2022/07/15	40	33.24	29	33.18	33.10	11	114,012	0.01%
2022/07/14	21	33.00	20	32.87	33.40	1	119,148	0.00%
2022/07/13	33	33.20	36	33.23	33.30	-3	121,630	0.00%
2022/07/12	23.1	32.65	16.1	32.58	32.55	7	123,450	0.01%
2022/07/11	20	33.67	30.8	33.76	33.45	-10.8	126,232	-0.01%
2022/07/08	60	33.92	60	33.51	33.25	0	130,524	0.00%
2022/07/07	44	33.55	41.2	33.70	33.80	2.8	132,797	0.00%
2022/07/06	57.1	34.13	67	33.60	33.10	-9.9	133,707	-0.01%
2022/07/05	60.1	34.48	52	34.28	34.20	8.1	133,216	0.01%
2022/07/04	40	33.94	74	34.12	34.40	-34	132,608	-0.03%
2022/07/01	49.1	35.30	58	34.81	34.70	-8.9	131,785	-0.01%
2022/06/30	71	36.71	49	36.16	36.05	22	131,073	0.02%
2022/06/29	30	36.67	32	36.69	37.10	-2	130,017	0.00%
2022/06/28	50	36.54	103.2	36.34	37.00	-53.2	129,734	-0.04%	大賣/
2022/06/27	74.5	37.57	41	37.56	37.45	33.5	128,898	0.03%
2022/06/24	62	37.58	32.1	37.30	37.00	30	128,165	0.02%
2022/06/23	46	37.92	45.2	37.52	37.45	0.9	127,537	0.00%
2022/06/22	64	39.07	60	38.23	37.80	4	126,759	0.00%
2022/06/21	83	39.89	33	40.28	40.40	50	125,885	0.04%
2022/06/20	28	42.08	24	41.96	40.60	4	125,198	0.00%
2022/06/17	59	42.23	56	42.46	42.40	3	124,347	0.00%
2022/06/16	61	43.42	52	42.31	41.55	9	123,433	0.01%
2022/06/15	51.2	43.77	43	43.47	43.05	8.2	122,525	0.01%
2022/06/14	85.3	44.00	63	44.16	44.70	22.3	120,804	0.02%
2022/06/13	18.1	42.42	19	42.29	42.55	-0.9	118,737	0.00%
2022/06/10	18	43.20	15	43.13	43.15	3	118,187	0.00%
2022/06/09	14.3	43.15	11	43.26	44.00	3.3	117,463	0.00%
2022/06/08	26.1	43.57	16	43.52	43.35	10.1	116,333	0.01%
2022/06/07	73.1	43.95	53	43.69	43.30	20.1	115,269	0.02%
2022/06/06	32.1	44.14	28	44.43	43.55	4.1	113,749	0.00%
2022/06/02	52	47.58	45	47.30	46.70	7	112,683	0.01%
2022/06/01	94	49.05	108	49.03	48.50	-14	111,442	-0.01%	大賣/
2022/05/31	71	47.30	99.3	47.45	47.10	-28.2	108,762	-0.03%
2022/05/30	178	47.48	141.1	47.63	47.20	37	103,563	0.04%	大買/大賣/
2022/05/27	164	45.04	191.2	45.49	45.25	-27.2	100,064	-0.03%	大買/大賣/
2022/05/26	96	44.01	85.4	43.58	42.70	10.6	96,022	0.01%
2022/05/25	75.1	41.67	94.5	42.45	44.20	-19.4	92,605	-0.02%
2022/05/24	45.1	40.45	44	40.50	40.20	1.1	89,692	0.00%
2022/05/23	66.5	40.06	38	40.03	39.30	28.5	88,025	0.03%
2022/05/20	60	38.69	220	38.99	39.20	-160	86,458	-0.19%	大賣/鉅額交易
2022/05/19	157	37.37	26	37.30	37.00	131	83,932	0.16%	大買/鉅額交易
2022/05/18	137	38.98	148	39.03	39.40	-11	82,135	-0.01%	大買/大賣/
2022/05/17	57	38.04	31	37.89	37.60	26	80,262	0.03%
2022/05/16	69.4	37.46	42	37.48	38.35	27.4	78,910	0.03%
2022/05/13	95	37.66	108	37.33	36.85	-13	77,209	-0.02%	大賣/
2022/05/12	107	37.94	83	38.01	37.50	24	74,908	0.03%	大買/
2022/05/11	116	36.74	121	36.76	36.50	-5	72,547	-0.01%	大買/大賣/
2022/05/10	23.1	38.92	30	38.41	38.25	-6.9	71,199	-0.01%
2022/05/09	10	39.92	55.5	40.13	38.80	-45.5	69,713	-0.07%
2022/05/06	31	41.35	20	40.94	41.70	11	68,545	0.02%
2022/05/05	47	42.75	45.1	42.87	41.90	1.9	67,551	0.00%
2022/05/04	44	42.85	22	42.72	41.85	22	65,940	0.03%
2022/05/03	26	44.17	50	43.82	43.10	-24	64,473	-0.04%
2022/04/29	123.1	46.68	218	46.73	44.80	-94.9	62,926	-0.15%	大買/大賣/
2022/04/28	155.3	44.60	104	44.80	46.75	51.3	57,896	0.09%	大買/大賣/
2022/04/27	52	42.53	34	42.70	42.50	18	54,592	0.03%
2022/04/26	118	44.42	124	44.18	43.95	-6	52,883	-0.01%	大買/大賣/
2022/04/25	56.1	43.83	31	43.30	43.80	25.1	49,418	0.05%
2022/04/22	232	46.47	250	46.45	46.10	-18	47,070	-0.04%	大買/大賣/
2022/04/21	133	44.78	238.6	44.66	44.75	-105.6	42,273	-0.25%	大買/大賣/鉅額交易
2022/04/20	194.5	44.19	221.3	44.26	45.30	-26.8	38,811	-0.07%	大買/大賣/
2022/04/19	128.2	40.60	147.3	41.28	42.75	-19.1	33,421	-0.06%	大買/大賣/
2022/04/18	68	38.45	100.1	38.44	38.90	-32.1	30,522	-0.11%
2022/04/15	88.1	38.13	111.6	38.13	38.75	-23.6	28,281	-0.08%	大賣/
2022/04/14	138	36.19	116	36.21	37.20	22	24,883	0.09%	大買/大賣/
2022/04/13	57	32.42	173.4	33.11	34.30	-116.4	20,155	-0.58%	大賣/鉅額交易
2022/04/12	43	30.59	205.2	30.61	31.20	-162.2	17,256	-0.94%	大賣/鉅額交易
2022/04/11	4	28.73	0	0.00	28.95	4	15,864	0.03%
2022/04/08	0	0.00	18	28.66	29.00	-18	15,765	-0.11%
2022/04/07	24	28.42	6	28.44	28.10	18	15,769	0.11%
2022/04/06	13	28.88	6	28.98	28.85	7	15,649	0.04%
2022/04/01	1.1	29.02	2	29.25	29.40	-0.9	15,618	-0.01%
2022/03/31	5	29.60	12	29.51	29.40	-7	15,547	-0.04%
2022/03/30	16	29.04	16	29.47	29.05	0	15,289	0.00%
2022/03/29	2	28.68	17	28.76	28.80	-15	15,060	-0.10%
2022/03/28	41	28.27	3	28.50	28.60	38	14,999	0.25%
2022/03/25	22	29.10	3.3	29.06	29.05	18.7	14,875	0.13%
2022/03/24	7.1	29.50	7	29.30	29.30	0.1	14,876	0.00%
2022/03/23	5.1	29.40	1	29.55	29.50	4.1	14,855	0.03%
2022/03/22	1	29.50	6	29.58	29.55	-5	14,834	-0.03%
2022/03/21	5	29.18	4	29.38	29.15	1	14,736	0.01%
2022/03/18	0	0.00	27	28.75	29.10	-27	14,688	-0.18%
2022/03/17	3	28.30	15	28.55	28.35	-12	14,536	-0.08%
2022/03/16	40	28.19	0	0.00	27.95	40	14,441	0.28%
2022/03/15	16	28.68	14	28.75	28.60	2	14,104	0.01%
2022/03/14	6	28.88	22	29.00	29.55	-16	13,942	-0.11%
2022/03/11	4	28.80	18	28.99	28.70	-14	13,783	-0.10%
2022/03/10	27	28.84	15	29.07	29.15	12	13,591	0.09%
2022/03/09	54	29.39	210	29.37	29.00	-156	13,232	-1.18%	大賣/鉅額交易
2022/03/08	277	31.62	148	29.14	28.70	129	12,865	1.00%	大買/大賣/鉅額交易
2022/03/07	20	30.09	20	30.21	30.55	0	11,695	0.00%
2022/03/04	35	30.18	45	30.36	30.05	-10	10,890	-0.09%
2022/03/03	1	29.30	23	29.55	29.85	-22	10,167	-0.22%
2022/03/02	4	29.08	28	29.21	28.85	-24	10,387	-0.23%
2022/03/01	30	29.22	55	29.06	29.00	-25	10,406	-0.24%
2022/02/25	4	28.14	5	28.11	27.90	-1	9,906	-0.01%
2022/02/24	10	27.97	8	28.11	27.75	2	9,778	0.02%
2022/02/23	35	28.05	15	28.17	27.85	20	9,483	0.21%
2022/02/22	14	27.63	34.2	28.15	28.30	-20.2	8,918	-0.23%
2022/02/21	10	28.01	41	27.98	27.85	-31	8,469	-0.37%
2022/02/18	4	26.83	1	27.25	27.30	3	8,189	0.04%
2022/02/17	1	27.25	13	27.11	27.05	-12	8,224	-0.15%
2022/02/15	0	0.00	1	26.35	26.20	-1	8,344	-0.01%
2022/02/14	4	26.35	0	0.00	26.40	4	8,444	0.05%
2022/02/11	2	26.73	1	26.95	26.75	1	8,521	0.01%
2022/02/10	0	0.00	1	27.25	27.15	-1	8,582	-0.01%
2022/02/09	0	0.00	11	27.03	27.20	-11	8,836	-0.12%
2022/02/08	1	26.80	11	27.18	27.10	-10	8,902	-0.11%
2022/02/07	0	0.00	13	26.20	26.55	-13	8,858	-0.15%
2022/01/26	4	25.39	14	25.66	25.70	-10	9,026	-0.11%
2022/01/25	21	25.48	0	0.00	25.25	21	9,155	0.23%
2022/01/24	8	25.67	1	26.00	26.00	7	9,147	0.08%
2022/01/21	13	26.30	4	26.20	26.05	9	9,163	0.10%
2022/01/20	1	26.35	7	26.28	26.45	-6	9,032	-0.07%
2022/01/19	6	25.96	0	0.00	25.90	6	8,962	0.07%
2022/01/18	2	26.28	8	26.32	26.30	-6	8,972	-0.07%
2022/01/17	4	26.00	0	0.00	26.10	4	9,000	0.04%
2022/01/14	4	25.90	4	26.25	26.35	0	9,173	0.00%
2022/01/13	7	26.38	54	26.49	26.25	-47	9,409	-0.50%
2022/01/12	0.2	26.08	11	26.02	26.15	-10.8	9,551	-0.11%
2022/01/11	2	25.70	13	25.88	25.80	-11	9,573	-0.11%
2022/01/10	2	25.48	20	25.42	25.60	-18	9,860	-0.18%
2022/01/07	3	25.70	1	25.65	25.60	2	10,449	0.02%
2022/01/06	6	25.90	1	25.95	25.95	5	10,675	0.05%
2022/01/05	20	26.06	0	0.00	26.05	20	10,723	0.19%
2022/01/04	45	26.07	0	0.00	26.15	45	10,800	0.42%
2022/01/03	2	26.28	40	26.32	26.25	-38	10,869	-0.35%
2021/12/30	8	26.18	8	26.28	26.50	0	10,910	0.00%
2021/12/29	2	26.48	0	0.00	26.50	2	10,952	0.02%
2021/12/28	0	0.00	4	26.50	26.55	-4	11,040	-0.04%
2021/12/27	2	26.30	1	26.30	26.30	1	11,108	0.01%
2021/12/24	0	0.00	2	26.45	26.25	-2	11,277	-0.02%
2021/12/23	5.1	26.25	3	26.27	26.35	2.1	11,413	0.02%
2021/12/22	4	26.08	0	0.00	26.05	4	11,648	0.03%
2021/12/20	13	26.19	7	26.27	26.10	6	11,976	0.05%
2021/12/17	6.1	26.02	5	26.14	25.90	1.1	12,013	0.01%
2021/12/16	15	25.89	1	26.30	25.80	14	12,018	0.12%
2021/12/15	4	25.95	1	26.00	26.00	3	12,133	0.02%
2021/12/14	3	26.30	0	0.00	26.00	3	12,313	0.02%
2021/12/13	2	26.88	3	27.03	26.75	-1	12,441	-0.01%
2021/12/10	3	26.67	2	26.70	26.70	1	12,642	0.01%
2021/12/09	5	26.84	0	0.00	26.75	5	12,751	0.04%
2021/12/08	0	0.00	10	26.85	26.75	-10	12,873	-0.08%
2021/12/07	10	26.55	0	0.00	26.55	10	12,973	0.08%
2021/12/06	6	26.08	0	0.00	26.30	6	12,969	0.05%
2021/12/02	4	26.08	5	26.00	26.05	-1	13,108	-0.01%
2021/12/01	0	0.00	2	26.35	26.35	-2	13,121	-0.02%
2021/11/30	18	26.51	0	0.00	26.10	18	13,245	0.14%
2021/11/29	1.1	26.22	1	26.00	26.15	0.1	13,254	0.00%
2021/11/26	60.2	27.39	5	27.28	26.60	55.2	13,245	0.42%
2021/11/25	9	28.28	47	28.37	28.65	-38	12,778	-0.30%
2021/11/24	32	27.78	14	28.08	27.80	18	12,486	0.14%
2021/11/23	7	28.04	2	28.05	27.60	5	12,343	0.04%
2021/11/22	45	27.70	9	27.77	27.80	36	12,537	0.29%
2021/11/19	2	27.53	1	27.55	27.45	1	12,467	0.01%
2021/11/18	0	0.00	9	27.60	27.45	-9	12,532	-0.07%
2021/11/17	7	27.39	0	0.00	27.30	7	12,567	0.06%
2021/11/16	1	27.60	2	27.55	27.25	-1	12,848	-0.01%
2021/11/15	2	27.78	1	27.65	27.50	1	13,098	0.01%
2021/11/12	5	27.64	13	27.54	27.60	-8	13,317	-0.06%
2021/11/11	4	27.29	3	27.57	27.20	1	13,389	0.01%
2021/11/10	0	0.00	2	27.30	27.35	-2	13,737	-0.01%
2021/11/09	6	27.31	8	27.21	27.30	-2	13,832	-0.01%
2021/11/08	19	27.69	19	27.84	27.55	0	13,841	0.00%
2021/11/05	6	27.03	1	27.20	27.25	5	13,863	0.04%
2021/11/04	11	27.31	9	27.13	27.15	2	14,011	0.01%
2021/11/03	5	27.05	6.5	27.00	27.10	-1.5	14,733	-0.01%
2021/11/02	1	26.95	5	26.50	26.60	-4	15,231	-0.03%
2021/11/01	6	26.27	2	26.38	26.60	4	15,460	0.03%
2021/10/29	6	25.98	3	26.25	25.95	3	15,872	0.02%
2021/10/28	0	0.00	2	26.00	25.90	-2	17,030	-0.01%
2021/10/27	4	25.88	0	0.00	26.10	4	17,493	0.02%
2021/10/26	3	25.95	3	26.05	26.05	0	17,992	0.00%
2021/10/25	1	25.55	1	25.85	25.80	0	18,386	0.00%
2021/10/22	7	26.16	1	25.70	25.70	6	18,743	0.03%
2021/10/21	5	26.79	10	26.81	27.00	-5	18,986	-0.03%
2021/10/20	4	26.59	14	26.53	26.40	-10	19,021	-0.05%
2021/10/19	1	25.75	11	25.73	25.75	-10	18,855	-0.05%
2021/10/18	15	25.66	14	25.88	25.75	1	19,076	0.01%
2021/10/15	18	25.15	20	25.41	25.20	-2	19,274	-0.01%
2021/10/14	1	24.10	7.6	24.05	24.30	-6.6	19,460	-0.03%
2021/10/13	13	23.26	6	23.68	23.45	7	21,346	0.03%
2021/10/12	6	23.43	0	0.00	23.25	6	21,767	0.03%
2021/10/08	5.1	23.92	14.6	24.10	23.80	-9.5	22,040	-0.04%
2021/10/07	0	0.00	15	23.98	23.95	-15	22,293	-0.07%
2021/10/06	15	23.58	9	24.13	23.75	6	22,556	0.03%
2021/10/05	23.1	23.48	12	23.87	24.15	11.1	22,758	0.05%
2021/10/04	14	24.09	1	23.95	23.80	13	22,892	0.06%
2021/10/01	7	24.46	4	24.59	24.30	3	23,168	0.01%
2021/09/30	12	24.70	7	24.99	25.20	5	23,360	0.02%
2021/09/29	19	24.84	13	24.93	24.65	6	23,511	0.03%
2021/09/28	6	25.55	1	26.00	25.55	5	23,680	0.02%
2021/09/27	0	0.00	5	26.30	26.30	-5	24,028	-0.02%
2021/09/24	5	25.76	24	25.84	25.65	-19	25,074	-0.08%
2021/09/23	2	25.63	10	25.45	25.55	-8	27,043	-0.03%
2021/09/22	2	25.48	6	25.64	25.60	-4	30,274	-0.01%
2021/09/17	5	26.57	4	26.94	26.65	1	32,330	0.00%
2021/09/16	6	27.08	9	27.29	27.10	-3	32,777	-0.01%
2021/09/15	4	27.06	10	26.87	26.80	-6	32,744	-0.02%
2021/09/14	4	26.76	5	26.91	26.80	-1	32,793	0.00%
2021/09/13	12	26.85	3	26.88	26.85	9	33,545	0.03%
2021/09/10	2	26.43	2	26.40	26.50	0	33,738	0.00%
2021/09/09	0	0.00	5	25.45	25.60	-5	34,126	-0.01%
2021/09/08	5	25.54	22	25.74	25.40	-17	34,616	-0.05%
2021/09/07	1	26.05	1	26.40	26.20	0	34,957	0.00%
2021/09/06	3	26.50	2	26.43	26.20	1	35,586	0.00%
2021/09/03	7	26.59	85	26.82	26.70	-78	35,832	-0.22%
2021/09/02	2	26.33	47	26.67	26.15	-45	36,114	-0.12%
2021/09/01	2	27.00	7	27.04	26.90	-5	36,312	-0.01%
2021/08/31	34	26.89	6	26.81	26.85	28	36,420	0.08%
2021/08/30	5	26.17	4	26.28	26.65	1	36,871	0.00%
2021/08/27	4	26.25	10	26.16	26.15	-6	37,098	-0.02%
2021/08/26	108	26.32	11	26.26	25.75	97	37,413	0.26%	大買/
2021/08/25	2	25.50	2	25.35	25.65	0	37,728	0.00%
2021/08/24	6.2	25.15	21	25.20	25.35	-14.8	38,332	-0.04%
2021/08/23	11	24.68	30	24.73	24.90	-19	39,863	-0.05%
2021/08/20	40	23.54	33	23.94	23.85	7	41,351	0.02%
2021/08/19	26.1	24.46	4	24.64	24.05	22.1	42,339	0.05%
2021/08/18	21	24.35	26	24.82	25.35	-5	42,405	-0.01%
2021/08/17	14	25.52	15	25.36	24.70	-1	42,665	0.00%
2021/08/16	38	25.71	18	25.66	25.40	20	42,830	0.05%
2021/08/13	21	26.94	0	0.00	26.70	21	42,961	0.05%
2021/08/12	4	26.99	12.2	27.13	27.45	-8.2	43,555	-0.02%
2021/08/11	22	26.99	11	26.45	26.70	11	45,170	0.02%
2021/08/10	17	27.38	11	27.70	27.30	6	45,568	0.01%
2021/08/09	32	27.23	12	27.62	27.85	20	46,208	0.04%
2021/08/06	26	28.94	21	29.23	28.60	5	46,370	0.01%
2021/08/05	13	29.39	5	29.22	29.05	8	47,168	0.02%
2021/08/04	18	29.10	20	29.18	29.35	-2	47,913	0.00%
2021/08/03	28	28.83	62	28.89	29.35	-34	49,620	-0.07%
2021/08/02	29	27.62	7	27.49	27.80	22	52,253	0.04%
2021/07/30	6	28.61	8	28.71	28.50	-2	53,479	0.00%
2021/07/29	15	28.30	40	28.35	28.30	-25	56,730	-0.04%
2021/07/28	16	27.53	24	27.85	27.65	-8	58,738	-0.01%
2021/07/27	21	28.51	17	28.52	28.00	4	60,156	0.01%
2021/07/26	12.2	28.45	8	28.28	28.00	4.2	61,767	0.01%
2021/07/23	4	27.80	24	27.91	28.35	-20	65,081	-0.03%
2021/07/22	15.3	27.58	34	27.47	27.35	-18.7	68,213	-0.03%
2021/07/21	50.5	28.38	29	28.47	27.55	21.5	72,396	0.03%
2021/07/20	64	28.75	16	28.76	28.50	48	73,340	0.07%
2021/07/19	97	29.86	136	29.89	29.90	-39	73,331	-0.05%	大賣/
2021/07/16	14	27.99	15	28.18	28.30	-1	73,681	0.00%
2021/07/15	25	27.90	35	27.28	27.95	-10	73,748	-0.01%
2021/07/14	21	26.48	13	26.73	26.55	8	74,330	0.01%
2021/07/13	43	27.51	13	27.71	27.05	30	75,645	0.04%
2021/07/12	11	27.43	50	27.62	27.50	-39	76,841	-0.05%
2021/07/09	10	27.31	1	27.20	27.15	9	77,598	0.01%
2021/07/08	21	27.86	16.2	27.68	27.95	4.8	77,736	0.01%
2021/07/07	16	27.18	22	27.19	27.10	-6	77,722	-0.01%
2021/07/06	41	27.77	24	27.67	27.60	17	77,871	0.02%
2021/07/05	27	28.23	60	28.22	28.05	-33	77,753	-0.04%
2021/07/02	15	28.31	17	28.71	28.05	-2	77,717	0.00%
2021/07/01	67	28.66	51.2	28.79	28.00	15.8	77,301	0.02%
2021/06/30	162	29.91	86	29.81	29.30	76	76,223	0.10%	大買/
2021/06/29	224.2	29.64	115.3	29.50	29.25	108.9	74,188	0.15%	大買/大賣/鉅額交易
2021/06/28	68.1	27.38	229	27.88	28.45	-160.9	70,937	-0.23%	大賣/鉅額交易
2021/06/25	39	26.22	21	26.36	25.90	18	68,893	0.03%
2021/06/24	3	25.63	10	25.66	25.70	-7	68,455	-0.01%
2021/06/23	26	25.45	12	25.30	25.55	14	68,401	0.02%
2021/06/22	37	25.44	26	25.68	25.35	11	68,261	0.02%
2021/06/21	42.2	24.75	41	24.39	24.90	1.2	67,411	0.00%
2021/06/18	11.6	25.02	21	25.15	24.75	-9.5	67,109	-0.01%
2021/06/17	33	25.30	18	25.25	25.35	15	66,642	0.02%
2021/06/16	16	26.28	3	26.10	25.90	13	66,294	0.02%
2021/06/15	29	26.64	67	26.72	26.90	-38	65,885	-0.06%
2021/06/11	2	26.08	4	26.10	26.30	-2	65,297	0.00%
2021/06/10	11	25.80	30.2	25.89	26.05	-19.2	65,024	-0.03%
2021/06/09	24.2	26.16	21	25.65	25.60	3.2	64,633	0.00%
2021/06/08	7.2	26.36	24	26.34	26.30	-16.9	64,368	-0.03%
2021/06/07	35	26.31	41	26.82	26.30	-6	64,196	-0.01%
2021/06/04	3	26.37	6	26.42	26.20	-3	63,593	0.00%
2021/06/03	29.5	26.71	109.1	26.84	26.65	-79.6	63,466	-0.13%	大賣/
2021/06/02	88.5	26.62	45	26.93	26.70	43.5	63,063	0.07%
2021/06/01	8	26.42	27	26.23	26.50	-19	62,428	-0.03%
2021/05/31	87.1	26.73	133	26.79	26.45	-45.9	61,897	-0.07%	大賣/
2021/05/28	48	25.31	107	25.26	25.25	-59	60,356	-0.10%	大賣/
2021/05/27	170	24.64	15	24.77	23.95	155	58,911	0.26%	大買/鉅額交易
2021/05/26	12	23.77	8	23.84	23.85	4	57,804	0.01%
2021/05/25	3	23.52	9	23.66	24.00	-6	57,484	-0.01%
2021/05/24	5	23.66	32	23.75	23.40	-27	57,093	-0.05%
2021/05/21	37	23.58	18	23.58	23.75	19	56,868	0.03%
2021/05/20	21.5	23.65	62	23.71	23.40	-40.5	56,447	-0.07%
2021/05/19	82	24.11	87	24.14	24.30	-5	55,890	-0.01%
2021/05/18	84	22.34	42.4	21.85	22.90	41.6	54,341	0.08%
2021/05/17	16	20.93	74	21.26	20.85	-58	53,722	-0.11%
2021/05/14	71	23.79	58	23.51	23.05	13	52,850	0.02%
2021/05/13	74	23.98	34.1	23.96	23.40	39.9	51,822	0.08%
2021/05/12	89	26.23	59	26.42	25.85	30	50,457	0.06%
2021/05/11	116	29.54	91	29.72	28.70	25	49,380	0.05%	大買/
2021/05/10	140	31.36	181	31.39	31.65	-41	47,192	-0.09%	大買/大賣/
2021/05/07	97	29.42	63	29.40	29.90	34	43,439	0.08%
2021/05/06	198.2	30.29	166.3	30.25	30.00	31.9	41,839	0.08%	大買/大賣/
2021/05/05	60	28.60	41	28.63	29.00	19	38,132	0.05%
2021/05/04	43	27.03	44	27.23	26.40	-1	35,804	0.00%
2021/05/03	103	30.24	87	30.39	28.75	16	34,074	0.05%	大買/
2021/04/29	212	30.83	110	30.41	30.50	102	32,124	0.32%	大買/大賣/鉅額交易
2021/04/28	159.4	29.47	153.3	29.88	30.00	6.1	28,595	0.02%	大買/大賣/
2021/04/27	108.3	26.78	136	26.82	27.30	-27.7	25,493	-0.11%	大買/大賣/
2021/04/26	5	23.88	181	24.50	24.85	-176	21,137	-0.83%	大賣/鉅額交易
2021/04/23	201	22.71	18	22.56	22.60	183	19,814	0.92%	大買/鉅額交易
2021/04/22	94	24.08	137	23.51	23.00	-43	19,375	-0.22%	大賣/
2021/04/21	4	22.23	27	22.26	22.35	-23	16,982	-0.14%
2021/04/20	110	22.75	7	22.76	22.65	103	16,581	0.62%	大買/鉅額交易
2021/04/19	78.5	22.74	220.5	23.11	23.45	-142	15,927	-0.89%	大賣/鉅額交易
2021/04/16	160	21.38	70	21.46	22.00	90	14,329	0.63%	大買/
2021/04/15	45	20.73	91	20.79	20.95	-46	12,982	-0.35%
2021/04/14	35	20.09	5	20.10	19.90	30	12,095	0.25%
2021/04/13	26	20.22	4	20.10	19.90	22	12,148	0.18%
2021/04/12	11	19.93	18	20.03	20.15	-7	11,946	-0.06%
2021/04/09	17	19.47	3	19.33	19.40	14	11,685	0.12%
2021/04/08	7	19.54	31	19.63	19.55	-24	12,051	-0.20%
2021/04/07	10	19.07	15	19.20	19.25	-5	12,772	-0.04%
2021/04/06	5	18.95	3.1	19.10	19.00	1.9	13,260	0.01%
2021/04/01	3	18.97	2	18.90	18.95	1	14,205	0.01%
2021/03/31	5	18.92	22	18.90	19.00	-17	14,812	-0.11%
2021/03/30	41	19.08	4	19.00	19.05	37	15,815	0.23%
2021/03/29	9	19.21	9	19.24	19.25	0	16,271	0.00%
2021/03/26	2	18.85	18	18.90	19.00	-16	17,056	-0.09%
2021/03/25	0	0.00	11	18.77	18.80	-11	18,029	-0.06%
2021/03/24	2	18.45	11	18.45	18.45	-9	18,518	-0.05%
2021/03/23	1	18.30	0	0.00	18.50	1	18,800	0.01%
2021/03/22	5	18.30	0	0.00	18.45	5	18,975	0.03%
2021/03/19	13	18.33	1	18.30	18.10	12	19,144	0.06%
2021/03/18	3	18.60	0	0.00	18.55	3	19,147	0.02%
2021/03/17	20	18.60	4	18.55	18.60	16	19,391	0.08%
2021/03/16	5	18.70	24.1	18.81	18.75	-19.1	19,598	-0.10%
2021/03/15	12	18.68	20	18.70	18.70	-8	19,859	-0.04%
2021/03/12	13	18.77	0	0.00	18.80	13	20,183	0.06%
2021/03/11	18	18.75	1	18.75	18.75	17	21,446	0.08%
2021/03/10	0.1	18.65	1	18.70	18.65	-0.9	22,252	0.00%
2021/03/09	10	18.57	4	18.63	18.60	6	22,365	0.03%
2021/03/08	1	18.40	0	0.00	18.25	1	22,339	0.00%
2021/03/05	8	18.34	1	18.25	18.25	7	22,457	0.03%
2021/03/04	8	18.46	2	18.75	18.50	6	22,735	0.03%
2021/03/03	2	18.40	2.1	18.55	18.60	-0.1	22,930	0.00%
2021/03/02	18	18.54	0	0.00	18.40	18	22,956	0.08%
2021/02/26	40	18.49	26	18.50	18.60	14	23,015	0.06%
2021/02/25	21	18.53	17.8	18.60	18.70	3.2	22,997	0.01%
2021/02/24	22	18.68	7	18.54	18.45	15	23,353	0.06%
2021/02/23	8	18.85	1	18.90	18.85	7	23,148	0.03%
2021/02/22	8	18.61	10	18.61	18.65	-2	22,986	-0.01%
2021/02/19	5	18.25	14	18.20	18.20	-9	22,847	-0.04%
2021/02/18	1	17.95	6	17.93	17.85	-5	22,676	-0.02%
2021/02/17	3	17.47	6	17.60	17.60	-3	22,538	-0.01%
2021/02/04	0	0.00	1	17.20	17.10	-1	22,430	0.00%
2021/02/03	5	16.75	22	17.04	17.15	-17	22,441	-0.08%
2021/02/02	0	0.00	9	16.74	16.80	-9	22,322	-0.04%
2021/02/01	5	16.42	0	0.00	16.45	5	22,279	0.02%
2021/01/29	12	16.74	4	16.98	16.45	8	22,215	0.04%
2021/01/28	18	16.76	4	16.88	16.85	14	22,131	0.06%
2021/01/27	3	17.08	0	0.00	17.05	3	22,061	0.01%
2021/01/26	16	17.43	6	17.64	17.10	10	22,147	0.05%
2021/01/25	0	0.00	22	17.36	17.40	-22	22,184	-0.10%
2021/01/22	9	17.05	21	17.00	17.05	-12	22,198	-0.05%
2021/01/21	5	17.05	1	17.30	17.00	4	22,214	0.02%
2021/01/20	15	17.13	55	17.28	16.95	-40	22,299	-0.18%
2021/01/19	1	17.65	22	17.75	17.85	-21	22,061	-0.10%
2021/01/18	8	17.16	5	17.21	17.50	3	22,087	0.01%
2021/01/15	40	17.67	3	17.58	17.55	37	22,075	0.17%
2021/01/14	7	18.11	0	0.00	18.05	7	22,204	0.03%
2021/01/13	2	18.10	12	18.25	18.10	-10	22,170	-0.05%
2021/01/12	22	18.32	0	0.00	18.10	22	22,041	0.10%
2021/01/11	0	0.00	16	18.82	18.70	-16	21,794	-0.07%
2021/01/08	38	18.61	7	18.64	18.70	31	21,783	0.14%
2021/01/07	11	18.88	15	18.73	18.95	-4	21,653	-0.02%
2021/01/06	31	18.83	6	18.70	18.55	25	21,553	0.12%
2021/01/05	2	19.23	6	19.38	19.40	-4	21,228	-0.02%
2021/01/04	23	19.07	9	19.17	19.25	14	21,309	0.07%
2020/12/31	25	19.38	3	19.68	19.30	22	21,125	0.10%
2020/12/30	98	20.06	64	19.86	19.90	34	20,758	0.16%
2020/12/29	19	19.70	10	19.93	19.55	9	19,875	0.05%
2020/12/28	23	20.09	31	20.20	20.15	-8	19,354	-0.04%
2020/12/25	0	0.00	26.2	19.40	19.45	-26.2	18,299	-0.14%
2020/12/24	35	18.67	36	18.67	18.70	-1	17,686	-0.01%
2020/12/23	25	18.21	3	18.25	18.05	22	16,619	0.13%
2020/12/22	64	18.85	22	18.99	18.20	42	16,042	0.26%
2020/12/21	22	19.20	19	19.09	19.00	3	15,201	0.02%
2020/12/18	20	18.44	4	18.18	18.35	16	14,124	0.11%
2020/12/17	49	18.35	38	18.37	18.20	11	13,589	0.08%
2020/12/16	16	18.50	5	18.60	18.60	11	13,325	0.08%
2020/12/15	23	18.75	0	0.00	18.45	23	13,241	0.17%
2020/12/14	3	18.97	2	19.18	19.25	1	13,091	0.01%
2020/12/11	4	19.21	26	19.02	19.10	-22	12,989	-0.17%
2020/12/10	11	19.80	8	19.84	19.50	3	12,782	0.02%
2020/12/09	38	19.99	19.8	19.94	20.10	18.2	12,608	0.14%
2020/12/08	15.2	20.01	26.1	19.95	19.90	-10.9	12,470	-0.09%
2020/12/07	71	21.43	19.4	21.31	20.60	51.6	12,213	0.42%
2020/12/04	23	20.28	47	20.19	20.80	-24	11,300	-0.21%
2020/12/03	1	19.00	23	19.22	19.10	-22	10,792	-0.20%
2020/12/02	3	19.15	1	19.10	19.00	2	11,542	0.02%
2020/12/01	6	19.04	7	18.97	19.20	-1	11,432	-0.01%
2020/11/30	16	19.38	5	19.48	19.40	11	11,400	0.10%
2020/11/27	14	19.04	40	19.11	19.20	-26	11,086	-0.23%
2020/11/26	15	18.65	16	18.63	18.55	-1	10,811	-0.01%
2020/11/25	0	0.00	23	18.43	18.35	-23	10,735	-0.21%
2020/11/24	9	18.04	4	18.40	17.95	5	10,533	0.05%
2020/11/23	105	18.60	43	18.73	18.40	62	10,431	0.59%	大買/
2020/11/20	2	17.85	0	0.00	18.00	2	10,030	0.02%
2020/11/19	0	0.00	12	18.03	18.05	-12	10,372	-0.12%
2020/11/17	2	17.90	1	17.95	17.95	1	11,171	0.01%
2020/11/13	2	17.65	0	0.00	17.75	2	11,667	0.02%
2020/11/12	10	17.85	5	17.75	17.75	5	11,874	0.04%
2020/11/11	8	17.90	0	0.00	17.95	8	12,238	0.07%
2020/11/10	0	0.00	7	17.91	17.80	-7	12,281	-0.06%
2020/11/09	1	17.90	0	0.00	17.85	1	12,349	0.01%
2020/11/05	2	18.10	0	0.00	17.85	2	12,572	0.02%
2020/11/03	1	18.00	1	18.15	18.00	0	13,111	0.00%
2020/11/02	0	0.00	6	17.93	18.00	-6	13,332	-0.05%
2020/10/30	0	0.00	1	17.75	17.75	-1	13,922	-0.01%
2020/10/29	0	0.00	41	17.70	17.70	-41	14,230	-0.29%
2020/10/28	17	17.98	18	17.90	17.70	-1	14,174	-0.01%
2020/10/27	3	17.45	0	0.00	17.55	3	14,066	0.02%
2020/10/26	0	0.00	22	17.58	17.60	-22	14,083	-0.16%
2020/10/23	0	0.00	21	17.23	17.45	-21	14,041	-0.15%
2020/10/22	11	16.54	1	17.05	17.05	10	13,969	0.07%
2020/10/21	4	17.03	1	17.05	16.95	3	13,615	0.02%
2020/10/19	0	0.00	1	17.15	17.05	-1	13,702	-0.01%
2020/10/16	1	17.00	0	0.00	17.05	1	13,889	0.01%
2020/10/15	1	17.30	0	0.00	17.30	1	13,970	0.01%
2020/10/14	3.9	17.42	16	17.39	17.35	-12.1	13,961	-0.09%
2020/10/13	0	0.00	1	17.30	17.40	-1	13,922	-0.01%
2020/10/12	0	0.00	19	17.72	17.75	-19	13,889	-0.14%
2020/10/08	0.1	17.15	0	0.00	17.20	0.1	13,785	0.00%
2020/10/07	26	17.15	15	17.09	17.20	11	13,743	0.08%
2020/10/06	3	17.05	6	17.03	16.95	-3	13,593	-0.02%
2020/10/05	0	0.00	5	16.29	16.45	-5	13,434	-0.04%
2020/09/29	0	0.00	30	15.90	15.90	-30	13,481	-0.22%
2020/09/28	3	16.05	1	15.95	16.05	2	13,501	0.01%
2020/09/25	2	15.65	15	15.49	15.65	-13	13,561	-0.10%
2020/09/24	5	15.93	1	16.10	15.75	4	13,515	0.03%
2020/09/22	0	0.00	1	16.75	16.65	-1	13,349	-0.01%
2020/09/21	8	16.95	0	0.00	16.90	8	13,338	0.06%
2020/09/18	0	0.00	9	16.95	16.75	-9	13,449	-0.07%
2020/09/17	0	0.00	8	16.89	16.75	-8	13,473	-0.06%
2020/09/16	10	16.55	6	16.85	16.80	4	13,590	0.03%
2020/09/15	0	0.00	3	16.75	16.75	-3	13,779	-0.02%
2020/09/14	15	16.53	20	16.50	16.50	-5	14,075	-0.04%
2020/09/11	29	16.74	26	16.93	16.55	3	14,092	0.02%
2020/09/10	5	16.95	8	17.06	16.90	-3	14,529	-0.02%
2020/09/09	10	16.80	0	0.00	17.05	10	14,531	0.07%
2020/09/08	21	17.68	17	17.73	17.40	4	14,211	0.03%
2020/09/07	13	17.83	55	17.77	17.65	-42	13,960	-0.30%
2020/09/04	0	0.00	5	16.90	16.80	-5	13,089	-0.04%
2020/09/03	10	16.80	0	0.00	16.75	10	13,129	0.08%
2020/09/01	3	16.63	0	0.00	16.70	3	13,592	0.02%
2020/08/31	0	0.00	5	16.75	16.85	-5	13,615	-0.04%
2020/08/28	10	16.55	5	16.70	16.60	5	13,610	0.04%
2020/08/27	21	16.60	0	0.00	16.55	21	13,980	0.15%
2020/08/26	2	16.65	10	16.65	16.65	-8	14,034	-0.06%
2020/08/25	1	16.70	84	17.03	16.75	-83	14,096	-0.59%
2020/08/24	30	16.70	0	0.00	16.60	30	14,011	0.21%
2020/08/21	0	0.00	15	16.77	16.95	-15	14,566	-0.10%
2020/08/20	1	16.30	22	16.59	16.30	-21	14,945	-0.14%
2020/08/19	5	16.51	2	16.50	16.50	3	14,873	0.02%
2020/08/18	0	0.00	7	16.53	16.60	-7	14,665	-0.05%
2020/08/17	40	16.48	33	16.30	16.50	7	14,557	0.05%
2020/08/14	2	16.00	12	15.95	15.95	-10	14,156	-0.07%
2020/08/13	0	0.00	3	15.92	15.90	-3	14,098	-0.02%
2020/08/12	16	15.67	0	0.00	15.70	16	14,016	0.11%
2020/08/11	31	15.80	2	15.85	15.65	29	13,927	0.21%
2020/08/10	1	15.80	40	15.93	15.95	-39	13,816	-0.28%
2020/08/07	2	16.00	21	16.04	15.95	-19	13,734	-0.14%
2020/08/06	0	0.00	28	15.68	15.70	-28	13,296	-0.21%
2020/08/05	3	15.53	26	15.60	15.50	-23	12,983	-0.18%
2020/08/04	5	14.60	108	14.65	14.90	-103	12,401	-0.83%	大賣/鉅額交易
2020/08/03	49	14.41	20	14.43	14.30	29	12,041	0.24%
2020/07/31	0	0.00	17	14.27	14.30	-17	12,029	-0.14%
2020/07/30	7	14.07	6	14.14	14.05	1	11,976	0.01%
2020/07/29	6	13.99	6.8	14.11	13.90	-0.8	12,023	-0.01%
2020/07/28	5	13.95	0	0.00	13.90	5	12,004	0.04%
2020/07/27	18	14.17	1	14.00	13.95	17	12,088	0.14%
2020/07/24	5.3	14.25	0	0.00	14.25	5.3	12,044	0.04%
2020/07/23	8	14.33	8	14.48	14.40	0	12,022	0.00%
2020/07/22	22	14.44	25	14.62	14.50	-3	11,998	-0.03%
2020/07/21	8	14.28	0	0.00	14.25	8	11,815	0.07%
2020/07/17	46	14.33	3	14.42	14.20	43	11,766	0.37%
2020/07/16	0	0.00	2	14.60	14.40	-2	11,870	-0.02%
2020/07/15	28	14.35	63	14.60	14.50	-35	11,895	-0.29%
2020/07/14	0	0.00	5	14.35	14.25	-5	11,934	-0.04%
2020/07/13	0	0.00	31	14.22	14.30	-31	11,987	-0.26%
2020/07/10	12	14.18	0	0.00	14.10	12	12,108	0.10%
2020/07/09	59	14.45	57	14.64	14.35	2	12,248	0.02%
2020/07/08	0	0.00	17	14.46	14.50	-17	12,588	-0.14%
2020/07/07	24	14.33	10	14.51	14.40	14	12,603	0.11%
2020/07/06	1	14.45	37	14.49	14.50	-36	12,694	-0.28%
2020/07/03	45	14.34	0	0.00	14.30	45	12,838	0.35%
2020/07/02	1	14.40	0	0.00	14.50	1	12,877	0.01%
2020/07/01	3	14.60	0	0.00	14.55	3	12,962	0.02%
2020/06/30	0	0.00	97	14.41	14.55	-97	12,976	-0.75%
2020/06/29	8	14.10	1	14.10	14.10	7	12,924	0.05%
2020/06/24	0	0.00	9	14.31	14.30	-9	12,843	-0.07%
2020/06/22	6	14.58	5	14.56	14.70	1	12,602	0.01%
2020/06/19	27	14.67	17	14.92	14.90	10	12,399	0.08%
2020/06/18	9	14.66	1	14.65	14.75	8	12,131	0.07%
2020/06/17	18	14.69	80	14.87	14.90	-62	12,086	-0.51%
2020/06/16	7	14.22	7	14.26	14.35	0	11,734	0.00%
2020/06/15	8	13.94	0	0.00	14.05	8	11,998	0.07%
2020/06/11	13.3	14.13	0	0.00	14.00	13.3	12,289	0.11%
2020/06/10	5	14.36	1	14.35	14.40	4	12,393	0.03%
2020/06/09	5	14.58	0	0.00	14.60	5	12,736	0.04%
2020/06/08	37	14.89	58	14.85	14.65	-21	13,098	-0.16%
2020/06/05	0	0.00	1	14.25	14.25	-1	12,776	-0.01%
2020/06/04	3	14.27	9	14.17	14.25	-6	12,852	-0.05%
2020/06/03	1	14.25	30	14.28	14.20	-29	13,028	-0.22%
2020/06/02	18	13.89	5	13.78	13.70	13	12,640	0.10%
2020/06/01	2	13.95	9	13.93	14.05	-7	12,485	-0.06%
2020/05/29	11	14.10	5	14.07	13.90	6	12,448	0.05%
2020/05/28	59	14.59	39	14.80	14.40	20	12,259	0.16%
2020/05/27	47	13.87	69	14.15	14.40	-22	11,470	-0.19%
2020/05/26	0	0.00	71	12.96	13.10	-71	10,693	-0.66%
2020/05/25	0	0.00	30	12.50	12.50	-30	10,353	-0.29%
2020/05/22	1	12.55	1	12.75	12.50	0	10,372	0.00%
2020/05/21	31	12.55	0	0.00	12.60	31	10,329	0.30%
2020/05/19	4	12.55	4	12.60	12.60	0	10,242	0.00%
2020/05/15	1	12.60	0	0.00	12.45	1	10,216	0.01%
2020/05/14	5	12.65	0	0.00	12.55	5	10,216	0.05%
2020/05/11	2	13.05	26	13.00	13.05	-24	10,149	-0.24%
2020/05/08	10	12.70	1	12.70	12.65	9	10,006	0.09%
2020/05/07	5	12.75	0	0.00	12.75	5	10,062	0.05%
2020/05/05	28	12.79	15	12.82	12.90	13	10,052	0.13%
2020/05/04	4	12.79	0	0.00	12.75	4	9,964	0.04%
2020/04/30	2	13.30	23	13.25	13.15	-21	9,918	-0.21%
2020/04/29	3	12.85	21	12.93	12.95	-18	9,873	-0.18%
2020/04/28	7	12.70	0	0.00	12.70	7	9,900	0.07%
2020/04/27	21	12.90	0	0.00	12.85	21	10,095	0.21%
2020/04/23	4	12.84	0	0.00	12.75	4	10,008	0.04%
2020/04/22	0	0.00	25	12.72	12.95	-25	9,952	-0.25%
2020/04/21	11	12.71	1	13.00	12.80	10	9,927	0.10%
2020/04/20	2	13.00	4	13.00	12.90	-2	9,783	-0.02%
2020/04/17	2	12.90	1	12.95	12.95	1	9,685	0.01%
2020/04/16	0	0.00	40	12.95	12.95	-40	9,502	-0.42%
2020/04/15	0	0.00	4	13.16	13.15	-4	9,453	-0.04%
2020/04/14	10	13.04	4	13.10	13.10	6	9,345	0.06%
2020/04/13	52	13.18	17	12.70	13.10	35	9,262	0.38%
2020/04/09	0	0.00	1	11.90	11.90	-1	8,959	-0.01%
2020/04/08	0	0.00	4	11.60	11.85	-4	8,916	-0.04%
2020/04/07	0	0.00	1	11.40	11.30	-1	8,790	-0.01%
2020/04/06	8	10.81	11	11.10	11.15	-3	8,822	-0.03%
2020/04/01	1	11.00	0	0.00	11.05	1	8,819	0.01%
2020/03/31	8	11.05	0	0.00	11.00	8	8,894	0.09%
2020/03/30	0	0.00	1	11.10	11.15	-1	9,162	-0.01%
2020/03/26	4	11.63	2	11.65	11.40	2	10,780	0.02%
2020/03/25	1	11.60	1	11.70	11.65	0	11,523	0.00%
2020/03/24	0	0.00	2	11.45	11.20	-2	11,613	-0.02%
2020/03/23	11	11.16	0	0.00	11.20	11	11,589	0.09%
2020/03/20	0	0.00	20	11.74	11.65	-20	11,685	-0.17%
2020/03/19	12	11.12	0	0.00	10.95	12	11,576	0.10%
2020/03/18	63	11.10	63	11.08	11.60	0	11,468	0.00%
2020/03/16	29	10.95	0	0.00	10.90	29	11,334	0.26%
2020/03/13	17	11.06	4	11.35	11.20	13	11,155	0.12%
2020/03/12	17	12.28	11	11.98	12.10	6	10,893	0.06%
2020/03/11	13	13.16	0	0.00	13.10	13	10,479	0.12%
2020/03/10	1	13.35	0	0.00	13.50	1	10,415	0.01%
2020/03/09	9	13.70	0	0.00	13.60	9	10,287	0.09%
2020/03/06	5	14.15	0	0.00	14.20	5	10,065	0.05%
2020/03/05	2	14.20	0	0.00	14.20	2	10,033	0.02%
2020/03/04	14	14.19	1	14.35	14.10	13	10,011	0.13%
2020/03/03	1	14.25	26	14.26	14.30	-25	9,901	-0.25%
2020/02/27	8	13.99	6	14.05	13.95	2	9,722	0.02%
2020/02/26	5	14.10	15	14.17	14.20	-10	9,612	-0.10%
2020/02/25	5	13.95	0	0.00	14.00	5	9,608	0.05%
2020/02/24	0	0.00	1	13.95	14.05	-1	9,587	-0.01%
2020/02/21	1	14.15	1	14.20	14.20	0	9,530	0.00%
2020/02/20	2	14.20	0	0.00	14.15	2	9,551	0.02%
2020/02/19	0	0.00	8	14.19	14.30	-8	9,551	-0.08%
2020/02/18	2	14.05	160	14.07	14.10	-158	9,532	-1.66%	大賣/鉅額交易
2020/02/17	18	14.02	4	14.00	14.05	14	9,579	0.15%
2020/02/13	0	0.00	2	14.30	14.35	-2	9,572	-0.02%
2020/02/12	4	14.30	2	14.30	14.25	2	9,595	0.02%
2020/02/10	22	14.08	0	0.00	14.05	22	9,690	0.23%
2020/02/07	2	14.38	0	0.00	14.35	2	9,657	0.02%
2020/02/06	10	14.60	5	14.60	14.65	5	9,674	0.05%
2020/02/05	1	14.50	0	0.00	14.55	1	9,920	0.01%
2020/02/03	0	0.00	5	14.40	14.50	-5	9,958	-0.05%
2020/01/31	0	0.00	54	14.70	14.80	-54	9,846	-0.55%
2020/01/30	6	14.48	0	0.00	14.55	6	9,785	0.06%
2020/01/20	0	0.00	7	15.10	15.15	-7	9,521	-0.07%
2020/01/17	0	0.00	2	15.10	15.10	-2	9,550	-0.02%
2020/01/16	3	15.00	10	15.05	15.10	-7	9,585	-0.07%
2020/01/15	4	15.05	7	15.05	15.05	-3	9,632	-0.03%
2020/01/14	2	15.10	0	0.00	15.15	2	9,706	0.02%
2020/01/13	11	15.10	0	0.00	15.05	11	9,875	0.11%
2020/01/10	0	0.00	4	15.00	15.00	-4	9,995	-0.04%
2020/01/08	0	0.00	1	14.90	14.95	-1	10,204	-0.01%
2020/01/07	9	15.03	28	14.96	15.00	-19	10,211	-0.19%
2020/01/06	7	15.21	3	15.15	15.15	4	10,272	0.04%
2020/01/03	3	15.30	24	15.26	15.30	-21	10,267	-0.20%
2019/12/31	7	15.40	14	15.47	15.40	-7	10,094	-0.07%
2019/12/30	11	15.66	4	15.61	15.50	7	10,044	0.07%
2019/12/27	8	15.61	0	0.00	15.75	8	9,959	0.08%
2019/12/26	27.6	15.66	0	0.00	15.65	27.6	9,852	0.28%
2019/12/25	45	15.90	14	16.25	15.80	31	9,906	0.31%
2019/12/24	11	16.10	8	16.08	16.20	3	9,635	0.03%
2019/12/23	34	15.90	68	16.06	16.05	-34	8,913	-0.38%
2019/12/20	26	15.69	81	15.46	15.95	-55	8,036	-0.68%
2019/12/19	11	15.20	5	15.30	15.30	6	7,360	0.08%
2019/12/18	0	0.00	2	15.13	15.20	-2	7,237	-0.03%
2019/12/17	0	0.00	5	15.20	15.10	-5	7,424	-0.07%
2019/12/16	0	0.00	53	15.16	15.15	-53	7,282	-0.73%
2019/12/13	5	14.96	15	15.07	15.05	-10	7,180	-0.14%
2019/12/12	0	0.00	29	15.03	14.90	-29	7,008	-0.41%
2019/12/11	1	14.75	0	0.00	14.75	1	6,756	0.01%
2019/12/10	0	0.00	5	14.70	14.70	-5	6,975	-0.07%
2019/12/09	0	0.00	78	14.82	14.80	-78	7,191	-1.08%
2019/12/06	1	14.60	5	14.56	14.65	-4	7,216	-0.06%
2019/12/05	10	14.49	13	14.50	14.55	-3	7,395	-0.04%
2019/12/03	3	14.13	22	14.15	14.20	-19	7,391	-0.26%
2019/12/02	0	0.00	3	14.00	14.00	-3	7,455	-0.04%
2019/11/29	3	14.18	3	14.15	14.20	0	7,651	0.00%
2019/11/28	0	0.00	7	14.26	14.30	-7	7,817	-0.09%
2019/11/27	36	14.25	2	14.25	14.30	34	7,961	0.43%
2019/11/26	23	14.01	0	0.00	14.00	23	7,934	0.29%
2019/11/25	1	14.10	0	0.00	14.15	1	7,957	0.01%
2019/11/22	2	14.10	0	0.00	14.15	2	8,003	0.02%
2019/11/21	2	13.95	0	0.00	13.95	2	8,002	0.02%
2019/11/19	1	14.10	1	14.05	14.00	0	8,180	0.00%
2019/11/15	1	13.90	0	0.00	13.90	1	8,207	0.01%
2019/11/14	6	13.89	0	0.00	13.85	6	8,270	0.07%
2019/11/13	2	14.05	0	0.00	14.05	2	8,280	0.02%
2019/11/12	23	14.00	0	0.00	13.95	23	8,459	0.27%
2019/11/11	2	14.13	0	0.00	14.05	2	8,486	0.02%
2019/11/08	1	14.25	0	0.00	14.25	1	8,497	0.01%
2019/11/07	5	14.30	0	0.00	14.20	5	8,531	0.06%
2019/11/06	10	14.39	12	14.40	14.35	-2	8,491	-0.02%
2019/11/05	13	14.50	0	0.00	14.50	13	8,483	0.15%
2019/11/04	43	14.54	1	14.55	14.60	42	8,580	0.49%
2019/11/01	8	14.95	2	14.90	14.85	6	8,462	0.07%
2019/10/31	2	14.85	5	14.85	14.90	-3	8,596	-0.03%
2019/10/30	0	0.00	5	15.00	15.00	-5	8,643	-0.06%
2019/10/29	3	14.95	6	15.00	15.00	-3	8,855	-0.03%
2019/10/28	0	0.00	5	15.10	15.00	-5	9,757	-0.05%
2019/10/24	3	14.98	1	15.00	15.05	2	11,049	0.02%
2019/10/23	15	15.10	3	15.17	15.05	12	11,152	0.11%
2019/10/22	31	15.21	0	0.00	15.25	31	11,235	0.28%
2019/10/21	10	15.17	30	15.25	15.30	-20	11,294	-0.18%
2019/10/18	5	14.95	14	14.99	15.00	-9	11,317	-0.08%
2019/10/17	0	0.00	18	14.99	15.00	-18	11,281	-0.16%
2019/10/16	0	0.00	5	14.90	14.85	-5	11,242	-0.04%
2019/10/15	0	0.00	1.1	14.85	14.85	-1.1	11,155	-0.01%
2019/10/14	10	14.75	61	14.86	14.85	-51	11,168	-0.46%
2019/10/09	4	14.40	10	14.50	14.30	-6	11,002	-0.05%
2019/10/08	11	14.49	0	0.00	14.45	11	11,306	0.10%
2019/10/07	3	14.50	0	0.00	14.50	3	11,519	0.03%
2019/10/03	13	14.55	0	0.00	14.55	13	11,457	0.11%
2019/10/02	27	14.71	0	0.00	14.70	27	11,445	0.24%
2019/10/01	0	0.00	16	14.84	14.80	-16	11,465	-0.14%
2019/09/27	7	14.54	0	0.00	14.50	7	11,316	0.06%
2019/09/26	0	0.00	15	14.78	14.75	-15	11,305	-0.13%
2019/09/25	20	14.62	0	0.00	14.60	20	11,208	0.18%
2019/09/23	1	14.95	0	0.00	14.95	1	11,114	0.01%
2019/09/20	1	14.60	35	14.91	15.00	-34	11,133	-0.31%
2019/09/19	23	14.68	3	14.60	14.60	20	10,893	0.18%
2019/09/18	9	14.91	0	0.00	14.75	9	10,874	0.08%
2019/09/17	0	0.00	55	14.72	14.85	-55	10,876	-0.51%
2019/09/16	10	14.72	109.3	14.76	14.70	-99.3	11,002	-0.90%	大賣/
2019/09/12	1	14.95	158	14.97	15.00	-157	10,983	-1.43%	大賣/鉅額交易
2019/09/11	5	14.75	66	14.80	14.80	-61	10,913	-0.56%
2019/09/10	201	14.54	9	14.62	14.55	192	11,441	1.68%	大買/鉅額交易
2019/09/09	0	0.00	13	14.40	14.45	-13	11,672	-0.11%
2019/09/06	0	0.00	10	14.20	14.25	-10	11,657	-0.09%
2019/09/05	3	14.12	3	14.30	14.10	0	11,682	0.00%
2019/09/04	26	14.17	0	0.00	14.10	26	11,783	0.22%
2019/09/03	6	14.17	6	14.14	14.15	0	11,870	0.00%
2019/09/02	12	14.10	18	14.09	14.10	-6	11,793	-0.05%
2019/08/30	0	0.00	13	13.76	13.80	-13	11,736	-0.11%
2019/08/29	3	13.55	0	0.00	13.55	3	11,747	0.03%
2019/08/28	3	13.53	2.1	13.50	13.50	0.9	11,907	0.01%
2019/08/27	2	13.65	10	13.70	13.50	-8	12,142	-0.07%
2019/08/23	11	13.80	10	13.95	13.85	1	12,218	0.01%
2019/08/22	0	0.00	10	13.65	13.60	-10	12,195	-0.08%
2019/08/21	5	13.50	1	13.55	13.60	4	12,158	0.03%
2019/08/20	0	0.00	2	13.58	13.50	-2	12,207	-0.02%
2019/08/19	15	13.55	0	0.00	13.60	15	12,234	0.12%
2019/08/16	2	13.45	0	0.00	13.45	2	12,238	0.02%
2019/08/15	8	13.22	205	13.49	13.30	-197	12,211	-1.61%	大賣/鉅額交易
2019/08/14	11	13.85	100	13.75	13.65	-89	12,093	-0.74%
2019/08/13	4	13.76	0	0.00	13.75	4	12,249	0.03%
2019/08/12	7	13.98	0	0.00	13.90	7	12,246	0.06%
2019/08/08	3	13.95	4	13.98	14.00	-1	12,250	-0.01%
2019/08/07	5	14.05	0	0.00	13.90	5	12,255	0.04%
2019/08/06	5	13.72	2	13.65	13.90	3	12,355	0.02%
2019/08/05	4	14.11	0	0.00	14.05	4	12,346	0.03%
2019/08/02	13	14.47	11	14.50	14.45	2	12,419	0.02%
2019/08/01	1	14.80	3	14.83	14.75	-2	12,656	-0.02%
2019/07/31	6	14.98	5	14.95	15.05	1	12,802	0.01%
2019/07/30	136	15.20	102	15.29	15.05	34	12,700	0.27%	大買/大賣/
2019/07/29	10	14.88	27	14.90	14.90	-17	11,910	-0.14%
2019/07/26	55	14.44	83	14.42	14.75	-28	11,376	-0.25%
2019/07/25	35	13.78	25	13.79	13.85	10	10,770	0.09%
2019/07/24	82	13.98	1	13.95	13.85	81	10,721	0.76%
2019/07/23	6	14.03	1	14.05	14.05	5	10,785	0.05%
2019/07/22	19	14.19	0	0.00	14.10	19	10,721	0.18%
2019/07/19	7	14.31	0	0.00	14.30	7	10,574	0.07%
2019/07/18	4	14.31	0	0.00	14.30	4	10,527	0.04%
2019/07/15	102	14.44	0	0.00	14.45	102	10,806	0.94%	大買/鉅額交易
2019/07/12	47	14.42	5	14.36	14.45	42	10,935	0.38%
2019/07/11	35	14.62	23	14.69	14.60	12	10,777	0.11%
2019/07/10	0	0.00	5	14.75	14.80	-5	10,643	-0.05%
2019/07/09	0	0.00	10	14.80	14.75	-10	10,759	-0.09%
2019/07/05	11	14.85	5	14.90	14.85	6	11,228	0.05%
2019/07/04	0	0.00	3	14.90	14.85	-3	11,287	-0.03%
2019/07/03	2	14.80	0	0.00	14.80	2	11,438	0.02%
2019/07/01	3	14.87	10	14.90	14.90	-7	11,775	-0.06%
2019/06/28	16	14.72	0	0.00	14.70	16	11,789	0.14%
2019/06/27	2	14.80	0	0.00	14.80	2	11,827	0.02%
2019/06/26	2	14.68	0	0.00	14.70	2	11,877	0.02%
2019/06/25	10	14.75	0	0.00	14.70	10	11,953	0.08%
2019/06/24	1	14.85	0	0.00	14.80	1	12,187	0.01%
2019/06/21	15	14.88	2.5	14.93	14.80	12.5	12,408	0.10%
2019/06/20	13	15.07	1	15.20	15.05	12	12,382	0.10%
2019/06/19	1	15.05	5	15.10	15.10	-4	12,496	-0.03%
2019/06/18	27	14.91	0	0.00	14.85	27	12,437	0.22%
2019/06/17	43	16.03	3	16.00	16.00	40	11,849	0.34%
2019/06/14	29	15.96	1	16.05	15.90	28	11,522	0.24%
2019/06/13	1	16.05	0	0.00	16.00	1	11,484	0.01%
2019/06/12	0	0.00	2	16.05	16.10	-2	12,295	-0.02%
2019/06/11	8	15.98	2	15.95	15.95	6	12,319	0.05%
2019/06/10	2	16.05	10	16.10	16.05	-8	12,377	-0.06%
2019/06/06	16	16.20	2	16.15	16.15	14	12,542	0.11%
2019/06/05	13	16.29	6	16.29	16.20	7	12,854	0.05%
2019/06/04	11	16.20	18	16.22	16.15	-7	13,439	-0.05%
2019/06/03	3	16.00	25	15.85	16.15	-22	13,938	-0.16%
2019/05/31	0	0.00	2	15.70	15.75	-2	13,986	-0.01%
2019/05/30	5	15.45	10	15.45	15.45	-5	14,192	-0.04%
2019/05/29	2	15.35	0	0.00	15.30	2	14,706	0.01%
2019/05/28	0	0.00	2	15.55	15.50	-2	15,440	-0.01%
2019/05/24	17	15.66	12	15.65	15.60	5	16,655	0.03%
2019/05/22	2	15.80	0	0.00	15.75	2	17,687	0.01%
2019/05/21	11	15.72	0	0.00	15.65	11	17,763	0.06%
2019/05/20	2	15.53	3	15.77	15.70	-1	17,733	-0.01%
2019/05/17	9.2	15.09	0	0.00	15.10	9.2	17,622	0.05%
2019/05/16	6	15.02	10	15.10	15.00	-4	17,809	-0.02%
2019/05/15	1	15.25	0	0.00	15.30	1	17,903	0.01%
2019/05/14	11	14.75	12	15.09	15.20	-1	18,357	-0.01%
2019/05/13	36	15.31	3	15.25	15.10	33	18,284	0.18%
2019/05/10	56	15.70	0	0.00	15.60	56	18,280	0.31%
2019/05/09	43	16.10	20	16.00	16.00	23	18,129	0.13%
2019/05/08	93	16.78	0	0.00	16.55	93	17,802	0.52%
2019/05/07	8	17.03	11	17.09	17.05	-3	17,657	-0.02%
2019/05/06	15	17.05	2	17.10	17.00	13	17,685	0.07%
2019/05/03	5	17.31	0	0.00	17.35	5	17,540	0.03%
2019/05/02	11	17.28	0	0.00	17.20	11	17,491	0.06%
2019/04/30	8	17.35	0	0.00	17.30	8	17,383	0.05%
2019/04/29	26	17.46	8	17.50	17.35	18	17,374	0.10%
2019/04/26	5	17.66	2.2	17.65	17.65	2.8	17,293	0.02%
2019/04/25	18	17.79	1	17.80	17.75	17	17,233	0.10%
2019/04/24	9	17.92	0	0.00	17.90	9	17,288	0.05%
2019/04/23	2	18.10	1	18.05	18.00	1	17,272	0.01%
2019/04/22	6	18.11	12	18.10	18.10	-6	17,206	-0.03%
2019/04/18	4	17.80	5	17.85	17.65	-1	17,173	-0.01%
2019/04/17	8	17.85	13	17.95	17.95	-5	17,220	-0.03%
2019/04/16	3	17.83	16	17.86	17.85	-13	17,062	-0.08%
2019/04/15	29	17.97	4	18.00	17.90	25	17,050	0.15%
2019/04/12	35	17.92	21	17.96	17.95	14	17,111	0.08%
2019/04/11	12	17.68	10	17.70	17.65	2	16,805	0.01%
2019/04/10	4	17.66	10	17.70	17.75	-6	16,700	-0.04%
2019/04/09	11	17.67	29	17.69	17.75	-18	16,666	-0.11%
2019/04/08	15	17.64	6	17.65	17.65	9	16,543	0.05%
2019/04/03	9	17.67	0	0.00	17.65	9	16,385	0.05%
2019/04/02	0	0.00	13	17.90	17.75	-13	16,298	-0.08%
2019/04/01	11	17.70	0	0.00	17.70	11	16,282	0.07%
2019/03/29	5	17.65	0	0.00	17.65	5	16,249	0.03%
2019/03/28	19	17.62	2	17.60	17.60	17	16,321	0.10%
2019/03/27	30	17.75	1	17.75	17.75	29	16,269	0.18%
2019/03/26	27	17.82	5	17.70	17.75	22	16,036	0.14%
2019/03/25	10	17.95	4	17.99	17.95	6	15,851	0.04%
2019/03/22	1	18.10	10	18.20	18.10	-9	15,742	-0.06%
2019/03/21	13	18.10	3	18.15	18.10	10	15,655	0.06%
2019/03/20	28	18.13	0	0.00	18.10	28	15,747	0.18%
2019/03/19	0	0.00	10	18.20	18.15	-10	15,660	-0.06%
2019/03/15	9	18.31	20.3	18.33	18.30	-11.3	15,620	-0.07%
2019/03/14	11	18.00	2	18.00	18.00	9	14,800	0.06%
2019/03/13	5	17.97	0	0.00	17.95	5	14,909	0.03%
2019/03/12	32	18.15	3	18.13	18.05	29	14,898	0.19%
2019/03/11	136	18.11	50	18.10	18.10	86	14,880	0.58%	大買/
2019/03/08	30	18.22	7	18.16	18.25	23	14,944	0.15%
2019/03/07	40	18.02	23	18.01	18.15	17	15,235	0.11%
2019/03/06	66	18.10	1	18.15	18.00	65	14,885	0.44%
2019/03/05	11	18.10	1	18.15	18.10	10	14,679	0.07%
2019/03/04	82	18.20	2	18.35	18.20	80	14,464	0.55%
2019/02/27	58	18.16	7	18.19	18.15	51	13,946	0.37%
2019/02/26	15	18.18	69	18.24	18.50	-54	13,195	-0.41%
2019/02/25	39	18.04	6	18.08	18.00	33	12,559	0.26%
2019/02/22	32	18.34	11	18.17	18.40	21	11,999	0.18%
2019/02/21	12	18.08	67	18.20	18.45	-55	11,648	-0.47%
2019/02/20	14	17.66	0	0.00	17.60	14	10,997	0.13%
2019/02/19	0	0.00	2	17.65	17.60	-2	11,034	-0.02%
2019/02/18	0	0.00	1	17.75	17.65	-1	11,065	-0.01%
2019/02/15	19	17.62	12	17.49	17.45	7	11,038	0.06%
2019/02/14	5	17.90	0	0.00	17.90	5	10,919	0.05%
2019/02/13	4	17.96	47.7	18.07	18.15	-43.7	10,836	-0.40%
2019/02/12	5	17.40	0	0.00	17.55	5	10,399	0.05%
2019/02/11	3	17.40	3	17.65	17.35	0	10,548	0.00%
2019/01/30	1	17.50	3	17.48	17.50	-2	10,637	-0.02%
2019/01/29	3	17.30	1	17.30	17.35	2	10,984	0.02%
2019/01/28	1	17.55	7	17.56	17.45	-6	11,512	-0.05%
2019/01/25	1	17.45	14	17.45	17.50	-13	11,858	-0.11%
2019/01/23	1	17.10	1	17.20	17.25	0	12,168	0.00%
2019/01/22	5	17.20	0	0.00	17.15	5	12,236	0.04%
2019/01/21	2	17.35	1	17.35	17.30	1	12,345	0.01%
2019/01/18	2	17.30	1	17.40	17.30	1	12,473	0.01%
2019/01/17	1	17.20	0	0.00	17.10	1	12,666	0.01%
2019/01/16	5	17.35	8	17.39	17.30	-3	12,803	-0.02%
2019/01/15	3	17.17	2	17.15	17.15	1	12,910	0.01%
2019/01/14	3	17.05	0	0.00	17.10	3	13,000	0.02%
2019/01/11	2	17.05	3	17.20	17.15	-1	13,230	-0.01%
2019/01/10	5	17.29	9	17.32	17.15	-4	13,434	-0.03%
2019/01/09	0	0.00	14	17.01	17.10	-14	13,346	-0.10%
2019/01/08	1	16.70	11	16.70	16.65	-10	13,340	-0.07%
2019/01/07	1	16.55	0	0.00	16.70	1	13,597	0.01%
2019/01/04	1	16.10	2	16.15	16.10	-1	14,041	-0.01%
2019/01/02	3	16.72	0	0.00	16.70	3	14,341	0.02%
2018/12/28	6	16.63	2	16.73	16.75	4	14,554	0.03%
2018/12/27	10	16.95	0	0.00	16.70	10	14,999	0.07%
2018/12/26	0	0.00	2	17.05	16.60	-2	15,000	-0.01%
2018/12/25	0	0.00	1	16.85	16.80	-1	15,007	-0.01%
2018/12/24	1	17.00	0	0.00	17.10	1	15,105	0.01%
2018/12/22	3	16.85	14	16.90	16.85	-11	15,176	-0.07%
2018/12/21	16	16.54	1	16.70	16.55	15	15,277	0.10%
2018/12/20	24	16.71	1	16.65	16.70	23	15,160	0.15%
2018/12/19	7	16.97	1	17.00	16.90	6	15,177	0.04%
2018/12/18	15	16.82	0	0.00	17.00	15	15,244	0.10%
2018/12/17	11	17.00	0	0.00	16.95	11	15,510	0.07%
2018/12/14	5	16.98	0	0.00	17.10	5	15,472	0.03%
2018/12/13	24	17.22	3	17.28	17.15	21	15,452	0.14%
2018/12/12	0	0.00	15	17.35	17.45	-15	15,279	-0.10%
2018/12/11	19	17.05	0	0.00	16.90	19	15,251	0.12%
2018/12/10	9	17.02	0	0.00	17.10	9	15,274	0.06%
2018/12/07	2.5	17.63	0	0.00	17.75	2.5	15,225	0.02%
2018/12/06	15	17.70	6	17.35	17.40	9	15,221	0.06%
2018/12/05	55	18.34	7	18.25	18.30	48	15,111	0.32%
2018/12/04	23	19.07	1	18.85	18.75	22	15,489	0.14%
2018/12/03	3	19.10	14	19.36	19.10	-11	15,544	-0.07%
2018/11/30	46	18.33	64	18.39	18.45	-18	15,356	-0.12%
2018/11/29	17	17.30	26	17.41	17.65	-9	14,493	-0.06%
2018/11/28	1	17.15	5	17.04	17.15	-4	14,343	-0.03%
2018/11/27	7	16.81	10	16.90	16.90	-3	14,405	-0.02%
2018/11/26	12	16.95	3	16.90	16.95	9	14,396	0.06%
2018/11/23	7	16.91	0	0.00	16.80	7	14,484	0.05%
2018/11/22	0	0.00	9	17.07	16.90	-9	14,587	-0.06%
2018/11/21	7	16.95	1	17.20	17.25	6	15,037	0.04%
2018/11/20	5	17.28	5	17.40	17.15	0	15,780	0.00%
2018/11/19	4	17.45	31	17.37	17.50	-27	15,898	-0.17%
2018/11/16	3	17.30	27	17.34	17.30	-24	16,046	-0.15%
2018/11/15	12	16.97	2	17.05	17.00	10	15,999	0.06%
2018/11/14	0	0.00	7	17.28	17.10	-7	16,062	-0.04%
2018/11/13	5	16.53	6	16.83	17.20	-1	16,158	-0.01%
2018/11/12	0	0.00	4	17.01	17.00	-4	16,555	-0.02%
2018/11/09	7	16.98	15	17.02	17.00	-8	17,189	-0.05%
2018/11/08	45	17.25	0	0.00	16.90	45	17,350	0.26%
2018/11/07	5	17.10	2	17.20	17.20	3	17,360	0.02%
2018/11/06	21	16.76	6	17.02	16.65	15	17,662	0.08%
2018/11/05	20	17.20	23	17.17	17.35	-3	17,653	-0.02%
2018/11/02	2	16.35	29	16.24	16.25	-27	17,438	-0.15%
2018/11/01	22	15.34	9	15.54	15.45	13	17,374	0.07%
2018/10/31	5	15.01	10	14.99	15.35	-5	17,523	-0.03%
2018/10/30	1	14.50	0	0.00	14.65	1	17,581	0.01%
2018/10/29	7	14.64	1	14.70	14.55	6	18,030	0.03%
2018/10/26	2	14.55	42	14.51	14.65	-40	18,133	-0.22%
2018/10/25	10	14.58	0	0.00	14.40	10	18,171	0.06%
2018/10/24	11	15.59	0	0.00	15.50	11	18,444	0.06%
2018/10/23	12	15.83	5	15.75	15.75	7	18,598	0.04%
2018/10/22	5	16.10	4	16.20	16.35	1	18,551	0.01%
2018/10/19	13	15.60	0	0.00	16.05	13	18,805	0.07%
2018/10/18	12	15.99	4	16.00	16.00	8	19,311	0.04%
2018/10/17	1	16.70	23	16.58	16.30	-22	19,477	-0.11%
2018/10/16	1	16.20	7	16.40	16.35	-6	19,606	-0.03%
2018/10/15	58	16.14	3	16.15	16.10	55	19,659	0.28%
2018/10/12	51	16.27	34	16.49	16.60	17	19,483	0.09%
2018/10/11	19	16.88	0	0.00	16.85	19	19,088	0.10%
2018/10/09	7	18.81	30	19.10	18.70	-23	18,941	-0.12%
2018/10/08	6	19.19	15	18.88	18.95	-9	18,896	-0.05%
2018/10/05	48	19.44	30	20.45	19.20	18	19,069	0.09%
2018/10/04	0	0.00	7	20.50	20.50	-7	18,691	-0.04%
2018/10/03	0	0.00	17	20.67	20.60	-17	18,733	-0.09%
2018/10/02	10	20.60	10	20.49	20.50	0	18,965	0.00%
2018/10/01	0	0.00	16	20.85	20.70	-16	19,197	-0.08%
2018/09/28	30	20.35	10	20.35	20.55	20	19,226	0.10%
2018/09/27	0	0.00	2	20.43	20.25	-2	19,164	-0.01%
2018/09/26	1	20.50	10	20.30	20.50	-9	19,232	-0.05%
2018/09/25	18	20.25	0	0.00	20.20	18	19,559	0.09%
2018/09/21	15	20.31	22	20.41	20.45	-7	19,988	-0.04%
2018/09/20	0	0.00	2	19.65	19.75	-2	19,947	-0.01%
2018/09/19	2	19.85	10	19.89	19.80	-8	20,019	-0.04%
2018/09/18	11	19.47	0	0.00	19.45	11	20,144	0.05%
2018/09/17	8.5	19.59	0	0.00	19.55	8.5	20,495	0.04%
2018/09/14	12	19.82	12	19.78	19.90	0	20,656	0.00%
2018/09/13	11	19.24	0	0.00	19.25	11	20,735	0.05%
2018/09/12	4	18.98	0	0.00	19.20	4	20,836	0.02%
2018/09/11	26	19.10	0	0.00	19.10	26	21,105	0.12%
2018/09/10	30	19.11	18	19.43	18.85	12	21,358	0.06%
2018/09/07	45	20.06	0	0.00	19.90	45	21,056	0.21%
2018/09/06	20	20.63	0	0.00	20.50	20	21,025	0.10%
2018/09/05	10	21.55	2	21.45	21.45	8	20,903	0.04%
2018/09/04	3	21.88	12	21.80	21.75	-9	20,963	-0.04%
2018/09/03	24	21.81	7	21.79	21.55	17	20,915	0.08%
2018/08/31	0	0.00	4	21.35	21.70	-4	20,915	-0.02%
2018/08/30	2	21.50	0.4	21.45	21.45	1.6	21,207	0.01%
2018/08/29	0	0.00	31	21.70	21.70	-31	21,430	-0.14%
2018/08/28	6	22.05	13	22.01	21.65	-7	21,737	-0.03%
2018/08/27	49	21.81	35	21.26	21.55	14	21,471	0.07%
2018/08/24	14	20.33	0	0.00	20.45	14	20,870	0.07%
2018/08/23	5	20.41	16	20.52	20.45	-11	21,162	-0.05%
2018/08/22	2	20.00	1	20.10	20.00	1	21,512	0.00%
2018/08/21	18	19.97	1	20.00	20.10	17	21,993	0.08%
2018/08/20	2	20.00	20	20.15	20.25	-18	22,248	-0.08%
2018/08/17	32	20.02	0	0.00	19.90	32	22,381	0.14%
2018/08/16	43	20.47	0	0.00	20.25	43	22,350	0.19%
2018/08/15	16	21.21	0	0.00	21.15	16	22,164	0.07%
2018/08/14	26	21.32	1	21.65	21.70	25	22,844	0.11%
2018/08/13	20	21.25	2	21.20	21.30	18	23,561	0.08%
2018/08/10	9	22.29	7	22.20	21.85	2	23,452	0.01%
2018/08/09	8	21.98	5	22.16	22.25	3	23,315	0.01%
2018/08/08	1	22.00	9	21.84	21.75	-8	23,323	-0.03%
2018/08/07	1	21.70	0	0.00	22.00	1	23,907	0.00%
2018/08/06	5	21.45	0	0.00	21.45	5	24,572	0.02%
2018/08/03	10	21.46	2	21.85	21.60	8	25,377	0.03%
2018/08/02	7	20.96	0	0.00	20.90	7	25,275	0.03%
2018/08/01	0	0.00	1	21.20	21.70	-1	25,734	0.00%
2018/07/31	11	20.83	0	0.00	20.80	11	25,709	0.04%
2018/07/30	0	0.00	5	21.05	21.20	-5	25,805	-0.02%
2018/07/27	5	22.20	3	22.18	22.20	2	25,813	0.01%
2018/07/26	3	22.50	4	22.20	22.20	-1	25,774	0.00%
2018/07/25	11	21.55	24	22.19	22.35	-13	25,643	-0.05%
2018/07/24	4	20.56	10	20.61	20.90	-6	25,159	-0.02%
2018/07/23	5	19.56	4	20.14	20.20	1	24,845	0.00%
2018/07/20	8	20.08	22	20.09	19.55	-14	24,738	-0.06%
2018/07/19	11	20.51	0	0.00	20.25	11	24,783	0.04%
2018/07/17	2	20.50	0	0.00	20.55	2	25,295	0.01%
2018/07/16	0	0.00	39	21.24	20.90	-39	25,620	-0.15%
2018/07/13	40	21.69	15	21.60	21.60	25	25,809	0.10%
2018/07/12	11	20.35	39	20.56	20.90	-28	25,768	-0.11%
2018/07/10	2	20.50	0	0.00	20.40	2	26,422	0.01%
2018/07/06	3	19.47	0	0.00	19.25	3	26,356	0.01%
2018/07/05	14	19.81	1	20.20	19.70	13	26,857	0.05%
2018/07/04	1	20.00	5	20.25	20.05	-4	27,985	-0.01%
2018/07/03	3	20.80	0	0.00	20.50	3	28,767	0.01%
2018/07/02	41	21.38	10	21.52	21.25	31	28,460	0.11%
2018/06/29	0	0.00	7.5	20.41	20.70	-7.5	27,986	-0.03%
2018/06/28	6	20.24	0	0.00	20.00	6	27,706	0.02%
2018/06/27	2	20.25	0	0.00	20.40	2	27,717	0.01%
2018/06/26	2	19.80	0	0.00	19.90	2	27,721	0.01%
2018/06/25	0	0.00	3	20.15	20.15	-3	27,497	-0.01%
2018/06/22	8	21.23	1	21.15	21.00	7	27,315	0.03%
2018/06/21	2	21.98	9	21.90	21.80	-7	27,187	-0.03%
2018/06/20	6	21.68	2	21.25	21.15	4	27,034	0.01%
2018/06/19	5	22.10	11	22.67	21.65	-6	26,703	-0.02%
2018/06/15	3	22.90	1	22.70	22.75	2	26,316	0.01%
2018/06/14	0	0.00	4.5	24.12	24.15	-4.5	26,040	-0.02%
2018/06/13	2	23.93	0	23.75	23.75	2	25,923	0.01%
2018/06/12	20	24.03	1	24.05	23.85	19	25,920	0.07%
2018/06/11	6	24.37	0	0.00	24.30	6	25,718	0.02%
2018/06/08	20	24.35	0	0.00	24.20	20	25,619	0.08%
2018/06/07	12	25.03	2	25.15	24.75	10	25,562	0.04%
2018/06/06	1	24.60	4	24.78	24.75	-3	25,214	-0.01%
2018/06/05	4	24.64	4	24.38	23.95	0	24,931	0.00%
2018/06/04	2	24.75	0	0.00	24.70	2	24,562	0.01%
2018/06/01	3.5	24.79	2	24.75	24.65	1.5	24,421	0.01%
2018/05/31	7	25.18	6	25.18	25.05	1	24,294	0.00%
2018/05/30	14	25.04	1	25.45	24.85	13	23,962	0.05%
2018/05/29	6	26.09	5	26.20	25.90	1	23,651	0.00%
2018/05/28	4.5	25.69	10	25.50	25.65	-5.5	23,885	-0.02%
2018/05/25	3	25.78	20	25.98	25.80	-17	23,703	-0.07%
2018/05/24	30	25.85	4	25.86	25.95	26	23,580	0.11%
2018/05/23	5	25.28	3.8	25.16	25.00	1.2	23,340	0.01%
2018/05/22	4	26.73	37	25.71	25.50	-33	22,920	-0.14%
2018/05/21	15	25.28	24	25.46	25.90	-9	22,115	-0.04%
2018/05/18	8	24.15	8	24.10	24.35	0	21,293	0.00%
2018/05/17	13	24.10	23	23.74	23.50	-10	20,984	-0.05%
2018/05/16	6	24.00	7	23.75	23.70	-1	20,756	0.00%
2018/05/15	4	23.97	5	23.28	23.30	-1	20,484	0.00%
2018/05/14	36	24.58	20	24.82	25.05	16	19,847	0.08%
2018/05/11	44	22.86	20	22.90	22.85	24	18,828	0.13%
2018/05/10	1	21.50	153	21.70	21.75	-152	17,794	-0.85%	大賣/鉅額交易
2018/05/09	2	21.28	20	21.33	21.50	-18	17,406	-0.10%
2018/05/08	9	20.59	2	20.58	20.50	7	16,779	0.04%
2018/05/07	8	20.82	8	20.93	21.10	0	16,639	0.00%
2018/05/04	2	20.30	14	20.29	20.45	-12	16,023	-0.07%
2018/05/03	4	19.63	0	0.00	19.50	4	15,810	0.03%
2018/05/02	9	20.02	0	0.00	19.85	9	15,828	0.06%
2018/04/30	3	19.90	9	20.18	20.25	-6	15,588	-0.04%
2018/04/27	1	19.35	0	0.00	19.70	1	15,357	0.01%
2018/04/26	4	19.75	12	19.73	19.50	-8	15,460	-0.05%
2018/04/25	7	19.36	7	20.19	20.20	0	15,319	0.00%
2018/04/24	34	20.59	52	20.15	19.80	-18	15,135	-0.12%
2018/04/23	4	20.58	8	20.71	20.90	-4	14,959	-0.03%
2018/04/20	7	20.31	22	20.55	20.20	-15	14,721	-0.10%
2018/04/19	0	0.00	13.4	20.55	20.40	-13.4	14,314	-0.09%
2018/04/18	21	20.43	1	20.20	20.05	20	13,992	0.14%
2018/04/17	12	20.49	30	20.72	20.15	-18	13,969	-0.13%
2018/04/16	9	20.04	0	0.00	20.15	9	13,552	0.07%
2018/04/13	10	20.16	83	20.34	20.20	-73	13,493	-0.54%
2018/04/12	0	0.00	40	19.79	19.80	-40	13,118	-0.30%
2018/04/11	62	19.95	39.6	19.83	19.90	22.4	13,123	0.17%
2018/04/10	107	19.47	102	19.55	19.45	5	12,598	0.04%	大買/大賣/
2018/04/09	50	18.78	29	18.99	18.90	21	11,621	0.18%
2018/04/03	1	17.50	10	17.60	17.80	-9	10,957	-0.08%
2018/04/02	2	17.65	0	0.00	17.60	2	11,066	0.02%
2018/03/31	0	0.00	5	17.60	17.50	-5	11,157	-0.04%
2018/03/30	0	0.00	1	17.65	17.70	-1	11,401	-0.01%
2018/03/28	0	0.00	12	17.82	17.75	-12	11,200	-0.11%
2018/03/27	0.5	17.55	5	17.60	17.65	-4.5	11,149	-0.04%
2018/03/26	1	17.35	0	0.00	17.50	1	11,212	0.01%
2018/03/23	5	17.20	9	17.21	17.30	-4	11,464	-0.03%
2018/03/22	2	17.60	0	0.00	17.65	2	11,576	0.02%
2018/03/21	0	0.00	5	17.70	17.65	-5	11,801	-0.04%
2018/03/20	2	17.75	0	0.00	17.65	2	12,147	0.02%
2018/03/16	0	0.00	1.1	17.51	17.70	-1.1	13,228	-0.01%
2018/03/15	0	0.00	3	17.65	17.50	-3	13,387	-0.02%
2018/03/14	0	0.00	3	17.55	17.50	-3	13,476	-0.02%
2018/03/13	3	17.60	2	17.55	17.50	1	13,523	0.01%
2018/03/12	0.5	17.50	0	0.00	17.55	0.5	13,473	0.00%
2018/03/09	0	0.00	4	17.51	17.45	-4	13,657	-0.03%
2018/03/08	5	17.25	0	0.00	17.45	5	13,770	0.04%
2018/03/07	1	17.50	10	17.55	17.40	-9	13,756	-0.07%
2018/03/06	0	0.00	5	17.60	17.35	-5	14,021	-0.04%
2018/03/05	0	0.00	15	17.75	17.30	-15	14,713	-0.10%
2018/03/02	5	17.64	2	17.60	17.50	3	14,695	0.02%
2018/03/01	33	18.00	21	17.75	17.90	12	14,500	0.08%
2018/02/27	0	0.00	6	16.97	16.95	-6	13,681	-0.04%
2018/02/26	8	16.71	0	0.00	16.55	8	13,482	0.06%
2018/02/23	0	0.00	3	16.92	16.90	-3	13,307	-0.02%
2018/02/22	1	16.70	0	0.00	16.60	1	13,166	0.01%
2018/02/21	0	0.00	6	16.10	16.20	-6	13,275	-0.05%
2018/02/12	0	0.00	1	15.90	15.65	-1	13,218	-0.01%
2018/02/09	10.5	14.83	2	15.08	15.40	8.5	13,191	0.06%
2018/02/08	2	15.20	8	15.20	15.15	-6	13,192	-0.05%
2018/02/07	8	15.35	0	0.00	15.25	8	13,209	0.06%
2018/02/06	1	15.00	1	15.65	15.05	0	13,177	0.00%
2018/02/05	1	16.25	10	16.40	16.40	-9	13,014	-0.07%
2018/02/01	3	16.90	0	0.00	16.90	3	13,574	0.02%
2018/01/30	6	16.60	0	0.00	16.70	6	13,990	0.04%
2018/01/24	2	16.90	0	0.00	16.95	2	15,221	0.01%
2018/01/22	1	16.70	20	16.85	17.20	-19	15,315	-0.12%
2018/01/18	12	17.10	3	17.05	17.10	9	15,240	0.06%
2018/01/17	7	17.14	20	17.30	17.10	-13	15,283	-0.09%
2018/01/12	0	0.00	1	17.80	17.75	-1	15,470	-0.01%
2018/01/11	10	18.21	15	18.13	17.70	-5	15,504	-0.03%
2018/01/10	0	0.00	2	17.90	18.00	-2	15,352	-0.01%
2018/01/09	1	17.75	11	17.61	17.70	-10	15,329	-0.07%
2018/01/08	5	17.70	0	0.00	17.70	5	15,456	0.03%
2018/01/05	0	0.00	3	17.55	17.80	-3	15,644	-0.02%
2018/01/04	1	17.50	6	17.50	17.50	-5	15,568	-0.03%
2018/01/03	8	18.30	0	0.00	17.75	8	15,782	0.05%
2018/01/02	0	0.00	5	18.00	18.00	-5	15,560	-0.03%