華新 (1605)-元大-博愛券商分點個股進出

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
36.45
漲跌
▼0.10
漲幅
-0.27%
成交量
7,306張
產業
上市電器電纜類股
1687人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-博愛券商分點個股進出

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-博愛券商分點個股進出
元大-博愛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
2024/05/08	1	36.55	0	0.00	36.45	1	23,438	0.00%
2024/05/07	16.1	36.43	2.2	36.30	36.55	13.9	23,445	0.06%
2024/05/06	2.1	36.55	41	36.49	36.30	-38.9	23,264	-0.17%
2024/05/03	21	36.68	8	36.65	36.65	13	23,019	0.06%
2024/05/02	5	37.07	3	37.00	36.95	2	22,835	0.01%
2024/04/30	9	36.86	6	37.20	36.90	3	22,775	0.01%
2024/04/29	1	37.20	2	37.40	37.35	-1	22,515	0.00%
2024/04/26	8	36.85	1.5	37.08	36.80	6.5	22,412	0.03%
2024/04/25	9	36.98	4.5	36.92	36.95	4.5	22,241	0.02%
2024/04/24	9	37.52	14.4	37.81	37.50	-5.4	22,007	-0.02%
2024/04/23	6	37.88	10	37.95	37.55	-4	21,995	-0.02%
2024/04/22	17	39.01	24.1	38.74	38.00	-7.1	21,800	-0.03%
2024/04/19	45.4	38.69	80.1	39.04	38.85	-34.7	21,221	-0.16%
2024/04/18	257	41.04	178.2	40.85	40.40	78.8	20,078	0.39%	大買/大賣/
2024/04/17	210.1	40.40	155.8	40.62	40.35	54.3	17,724	0.31%	大買/大賣/
2024/04/16	19.5	38.73	56.7	38.76	38.05	-37.2	15,791	-0.24%
2024/04/15	144	40.70	75.2	40.42	39.60	68.8	15,238	0.45%	大買/
2024/04/12	31.2	39.21	24.3	39.48	39.20	6.9	13,926	0.05%
2024/04/11	97.2	39.21	18	38.89	38.75	79.2	13,388	0.59%
2024/04/10	42.4	38.87	46.2	38.76	39.00	-3.8	12,940	-0.03%
2024/04/09	20.2	38.26	79.6	38.64	38.80	-59.4	12,556	-0.47%
2024/04/08	9	37.56	26	37.41	37.60	-17	11,866	-0.14%
2024/04/03	16	36.95	20	37.48	36.30	-4	11,849	-0.03%
2024/04/02	9.1	36.75	3.1	36.73	36.70	6	12,036	0.05%
2024/04/01	1	37.80	20	37.35	37.30	-19	12,341	-0.15%
2024/03/29	13	37.75	14	37.93	37.55	-1	12,409	-0.01%
2024/03/28	14.1	37.70	21	37.73	37.40	-6.9	12,481	-0.06%
2024/03/27	9	37.71	3	37.65	37.50	6	12,757	0.05%
2024/03/26	51.5	38.08	32.8	38.04	37.90	18.7	13,236	0.14%
2024/03/25	17.3	37.66	17.3	37.92	37.45	0	13,101	0.00%
2024/03/22	28.1	37.63	38	37.76	37.55	-9.9	13,736	-0.07%
2024/03/21	18	37.18	15	37.37	37.35	3	14,450	0.02%
2024/03/20	9	36.65	4	36.69	36.65	5	15,848	0.03%
2024/03/19	33.6	37.12	31	37.16	36.60	2.6	15,873	0.02%
2024/03/18	34	36.93	48.1	37.15	37.25	-14.1	15,697	-0.09%
2024/03/15	34	36.59	33.2	36.93	37.05	0.9	15,617	0.01%
2024/03/14	17	36.11	20	36.23	36.30	-3	15,387	-0.02%
2024/03/13	1.4	35.34	7	35.34	35.05	-5.6	15,238	-0.04%
2024/03/12	3.2	35.57	0	0.00	35.60	3.2	15,605	0.02%
2024/03/11	0	0.00	2	35.40	35.55	-2	15,989	-0.01%
2024/03/08	7.5	34.94	8	34.84	35.15	-0.5	16,677	0.00%
2024/03/07	10.2	35.34	5	35.34	35.10	5.2	17,507	0.03%
2024/03/06	0	0.00	3	35.92	35.85	-3	17,615	-0.02%
2024/03/05	5.5	36.37	2	36.18	36.10	3.5	17,889	0.02%
2024/03/04	2	36.45	24	36.53	36.45	-22	18,019	-0.12%
2024/03/01	13.1	36.36	0	0.00	36.10	13.1	18,123	0.07%
2024/02/29	6	36.40	24	36.10	37.00	-18	18,182	-0.10%
2024/02/27	12	35.55	18	35.99	35.65	-6	18,359	-0.03%
2024/02/26	5	35.74	12	35.70	35.90	-7	18,880	-0.04%
2024/02/23	19.2	36.17	13	36.07	36.05	6.2	18,921	0.03%
2024/02/22	0	0.00	7	36.58	36.65	-7	19,153	-0.04%
2024/02/21	14	36.57	36	36.49	36.40	-22	19,250	-0.11%
2024/02/20	10.3	36.15	3	36.22	36.30	7.3	19,299	0.04%
2024/02/19	15	36.45	6.1	36.40	36.45	8.9	19,653	0.05%
2024/02/16	5	35.66	0	0.00	36.05	5	20,594	0.02%
2024/02/15	6.2	34.70	2	34.75	35.30	4.2	20,614	0.02%
2024/02/05	13	34.92	5.3	34.86	34.80	7.7	20,576	0.04%
2024/02/02	0	0.00	7	35.38	35.25	-7	20,524	-0.03%
2024/02/01	2	35.35	6	35.35	35.45	-4	20,569	-0.02%
2024/01/31	0	35.50	2	35.45	35.40	-2	20,699	-0.01%
2024/01/30	9	35.94	7	36.04	35.60	2	20,775	0.01%
2024/01/29	2	36.25	5	36.38	36.35	-3	20,909	-0.01%
2024/01/26	2.1	36.25	4.2	36.21	36.20	-2.1	20,963	-0.01%
2024/01/25	3	36.02	1	36.30	35.95	2	21,026	0.01%
2024/01/24	1	36.30	2	36.30	36.30	-1	21,109	0.00%
2024/01/23	2	36.03	1	36.20	36.20	1	21,232	0.00%
2024/01/22	9	35.61	0.3	35.80	35.75	8.7	21,233	0.04%
2024/01/19	3.4	35.56	8	35.59	35.85	-4.6	21,210	-0.02%
2024/01/18	21	35.11	30	35.00	35.10	-9	21,238	-0.04%
2024/01/17	28.2	34.77	26	35.11	34.70	2.2	21,257	0.01%
2024/01/16	10.2	35.99	8	35.96	35.90	2.2	20,967	0.01%
2024/01/15	11	36.63	2.2	36.56	36.65	8.8	20,928	0.04%
2024/01/12	16	36.08	8	36.10	36.05	8	21,079	0.04%
2024/01/11	10.2	36.08	0	0.00	36.20	10.2	21,111	0.05%
2024/01/10	4	36.08	11	36.12	36.00	-7	21,272	-0.03%
2024/01/09	13.2	36.67	0.4	36.75	36.55	12.8	21,246	0.06%
2024/01/08	7	37.33	2	37.55	37.25	5	21,574	0.02%
2024/01/05	2	37.50	2	37.65	37.30	0	21,589	0.00%
2024/01/04	4	37.95	2	37.75	37.70	2	21,769	0.01%
2024/01/03	14.2	37.75	12	37.85	37.60	2.2	21,882	0.01%
2024/01/02	17	38.47	0	0.00	38.30	17	22,074	0.08%
2023/12/29	15	38.72	23.5	38.74	38.65	-8.5	22,267	-0.04%
2023/12/28	14	39.35	24.5	39.39	39.10	-10.5	22,491	-0.05%
2023/12/27	7	39.15	19.1	39.04	39.00	-12.1	22,323	-0.05%
2023/12/26	6	38.23	10	38.20	38.20	-4	21,934	-0.02%
2023/12/25	14.1	38.52	1.1	38.51	38.15	13	21,872	0.06%
2023/12/22	16	39.37	18	39.17	38.85	-2	21,793	-0.01%
2023/12/21	8	38.54	10	39.10	39.55	-2	21,490	-0.01%
2023/12/20	25	38.95	15	39.16	38.90	10	20,848	0.05%
2023/12/19	21	38.87	22	38.68	39.20	-1	20,220	0.00%
2023/12/18	17.2	38.89	22.2	39.13	39.25	-5	19,508	-0.03%
2023/12/15	34	38.58	51.1	38.66	38.40	-17.1	18,999	-0.09%
2023/12/14	5.5	37.17	14.1	37.26	37.10	-8.6	17,448	-0.05%
2023/12/13	2.1	37.11	15	37.37	37.10	-12.9	17,348	-0.07%
2023/12/12	11	37.41	6	37.38	37.45	5	18,028	0.03%
2023/12/11	8	36.96	1.3	36.98	36.80	6.7	17,948	0.04%
2023/12/08	23	37.16	110	37.08	37.00	-87	17,853	-0.49%	大賣/
2023/12/07	37.4	37.07	22	37.18	36.75	15.4	17,768	0.09%
2023/12/06	17	36.79	4	36.89	36.65	13	17,470	0.07%
2023/12/05	32.2	37.28	11	37.06	36.85	21.2	17,143	0.12%
2023/12/04	108	39.23	62	38.78	38.35	46	16,571	0.28%	大買/
2023/12/01	8.3	38.46	7	38.71	38.30	1.3	15,709	0.01%
2023/11/30	5	38.99	8	39.06	38.90	-3	15,554	-0.02%
2023/11/29	1.1	39.31	2	39.23	39.35	-0.9	15,449	-0.01%
2023/11/28	28.6	39.74	35.1	39.85	39.90	-6.5	15,616	-0.04%
2023/11/27	4	39.46	6	39.43	39.00	-2	15,835	-0.01%
2023/11/24	16.1	39.82	9	39.81	39.55	7.1	15,734	0.05%
2023/11/22	4	38.84	4.5	38.83	38.90	-0.5	14,929	0.00%
2023/11/21	2.2	38.37	18	38.51	38.85	-15.8	14,910	-0.11%
2023/11/20	11	38.19	11	38.03	38.05	0	14,813	0.00%
2023/11/17	11	37.82	4.2	38.14	38.00	6.8	14,715	0.05%
2023/11/16	17.2	38.13	9.1	38.03	38.15	8.2	14,708	0.06%
2023/11/15	19.4	37.62	44.7	37.74	38.10	-25.2	14,372	-0.18%
2023/11/14	1.1	35.76	1	35.75	36.00	0.1	13,525	0.00%
2023/11/13	0.1	35.80	1	35.80	35.95	-0.9	13,689	-0.01%
2023/11/10	3	35.45	5.5	35.40	35.45	-2.5	13,848	-0.02%
2023/11/09	0	0.00	7	35.49	35.55	-7	14,053	-0.05%
2023/11/08	3	35.75	2	35.70	35.60	1	14,702	0.01%
2023/11/07	2.2	36.25	6	36.15	36.20	-3.8	14,722	-0.03%
2023/11/06	6.1	36.13	16	36.08	36.15	-9.9	15,081	-0.07%
2023/11/03	1.6	35.22	3.1	35.05	35.30	-1.4	15,292	-0.01%
2023/11/02	2	34.35	7	34.50	34.50	-5	15,648	-0.03%
2023/11/01	6	34.33	53	34.10	34.10	-47	15,896	-0.30%
2023/10/31	8.2	34.71	0	0.00	34.35	8.2	16,955	0.05%
2023/10/30	1	35.10	16	35.21	35.40	-15	19,616	-0.08%
2023/10/27	0.1	35.15	0	0.00	35.05	0.1	19,758	0.00%
2023/10/26	3	34.92	3	35.07	34.85	0	19,979	0.00%
2023/10/25	1.1	35.64	3	35.63	35.50	-1.9	20,042	-0.01%
2023/10/24	56	34.86	5	35.00	35.05	51	20,148	0.25%
2023/10/23	4	34.86	1	35.10	34.75	3	20,329	0.01%
2023/10/20	13	34.93	6	34.99	34.85	7	20,562	0.03%
2023/10/19	3	35.63	4	35.51	35.75	-1	20,932	0.00%
2023/10/18	16.3	35.66	12	36.21	35.60	4.3	21,258	0.02%
2023/10/17	2	36.25	5	36.31	36.10	-3	21,223	-0.01%
2023/10/16	23.3	36.06	5.1	36.02	36.05	18.2	21,485	0.08%
2023/10/13	6.1	37.42	2	37.50	37.35	4.1	21,407	0.02%
2023/10/12	7	37.31	11	37.65	37.85	-4	21,660	-0.02%
2023/10/11	0.1	37.45	11	37.45	37.25	-10.9	21,669	-0.05%
2023/10/06	12.7	37.05	26	36.89	37.00	-13.4	21,830	-0.06%
2023/10/05	5.2	36.02	10	36.09	36.05	-4.8	21,818	-0.02%
2023/10/04	21.3	35.04	3	35.07	35.10	18.3	21,783	0.08%
2023/10/03	24.5	36.28	3	36.27	36.00	21.5	21,649	0.10%
2023/10/02	0.5	37.10	3	37.12	37.10	-2.5	21,593	-0.01%
2023/09/28	3	36.83	13	37.00	36.80	-10	21,784	-0.05%
2023/09/27	12	37.02	13	36.75	36.75	-1	22,001	0.00%
2023/09/26	5.1	37.78	4	37.64	37.60	1.1	22,212	0.00%
2023/09/25	2	37.68	6	37.59	37.70	-4	22,855	-0.02%
2023/09/22	1	37.35	2	37.45	37.40	-1	23,740	0.00%
2023/09/21	6	37.38	11	37.43	37.20	-5	24,523	-0.02%
2023/09/20	70	38.47	37	38.80	37.65	33	26,186	0.13%
2023/09/19	8.2	38.02	11	38.27	37.90	-2.8	26,391	-0.01%
2023/09/18	7	37.82	17	37.85	37.70	-10	26,834	-0.04%
2023/09/15	7.1	37.72	23.1	37.67	38.25	-16	27,128	-0.06%
2023/09/14	10.2	37.42	13	37.20	37.55	-2.8	26,741	-0.01%
2023/09/13	7	36.61	29.5	36.65	36.80	-22.5	27,153	-0.08%
2023/09/12	8.5	36.25	61.5	36.22	36.55	-53	29,420	-0.18%
2023/09/11	32.5	35.97	4	35.95	35.75	28.5	29,587	0.10%
2023/09/08	1.2	36.40	18	36.57	36.50	-16.8	29,685	-0.06%
2023/09/07	39.8	36.97	23	36.77	36.75	16.8	29,742	0.06%
2023/09/06	6	37.49	6	37.61	37.40	0	29,853	0.00%
2023/09/05	65.4	37.57	25.5	37.65	37.60	39.9	29,991	0.13%
2023/09/04	8.3	37.65	12	37.75	38.00	-3.7	30,532	-0.01%
2023/09/01	68.3	38.02	16	37.80	37.25	52.3	30,738	0.17%
2023/08/31	71.1	37.24	56.9	37.42	38.00	14.2	30,855	0.05%
2023/08/30	0.1	36.80	2.5	36.78	36.75	-2.4	31,045	-0.01%
2023/08/29	0.1	36.45	18.8	36.34	36.65	-18.7	31,320	-0.06%
2023/08/28	15.1	36.23	11	36.39	36.40	4.1	31,504	0.01%
2023/08/25	7.1	36.48	33	36.46	36.35	-25.9	31,607	-0.08%
2023/08/24	8.1	36.11	23	36.14	36.25	-14.9	31,683	-0.05%
2023/08/23	19.1	36.09	4	36.05	36.05	15.1	31,599	0.05%
2023/08/22	33	36.16	4	36.38	35.90	29	31,758	0.09%
2023/08/21	1	36.75	3	36.52	36.55	-2	31,803	-0.01%
2023/08/18	24.6	36.67	23	36.57	36.40	1.6	31,887	0.01%
2023/08/17	11.2	36.06	11	36.16	36.40	0.2	31,950	0.00%
2023/08/16	5	35.48	6.2	35.71	35.70	-1.2	32,010	0.00%
2023/08/15	4	36.01	8.3	35.99	35.90	-4.3	32,256	-0.01%
2023/08/14	24.4	36.00	46.2	36.13	35.70	-21.7	32,246	-0.07%
2023/08/11	18.2	38.21	17.2	38.19	38.10	1	31,692	0.00%
2023/08/10	45.2	38.86	13	38.95	38.35	32.2	31,654	0.10%
2023/08/09	21.6	39.03	12.3	39.13	38.95	9.4	31,430	0.03%
2023/08/08	28.3	39.92	142	39.83	39.55	-113.7	31,292	-0.36%	大賣/鉅額交易
2023/08/07	13.2	39.19	100	39.25	39.35	-86.8	31,124	-0.28%
2023/08/04	166.4	39.29	55.7	39.13	38.90	110.7	31,013	0.36%	大買/鉅額交易
2023/08/02	510.1	42.48	213.3	42.11	41.35	296.8	30,500	0.97%	大買/大賣/鉅額交易
2023/08/01	8	40.32	15	40.31	40.45	-7	28,883	-0.02%
2023/07/31	121.7	40.36	74	40.72	40.00	47.7	29,099	0.16%	大買/
2023/07/28	95.4	40.41	0	0.00	40.50	95.4	29,027	0.33%
2023/07/27	1.1	40.36	5.2	40.44	40.35	-4.1	29,065	-0.01%
2023/07/26	8	40.15	45	40.41	39.85	-37	29,173	-0.13%
2023/07/25	24.2	39.91	11.3	40.17	40.40	12.9	29,388	0.04%
2023/07/24	12.9	39.08	32	39.19	39.10	-19.1	29,490	-0.06%
2023/07/21	13.5	40.09	43.3	40.09	39.90	-29.8	29,284	-0.10%
2023/07/20	9.2	40.80	18	40.85	40.60	-8.9	29,311	-0.03%
2023/07/19	11.1	40.56	2.4	40.98	40.40	8.7	29,499	0.03%
2023/07/18	17	41.01	24.3	41.10	40.65	-7.2	29,507	-0.02%
2023/07/17	14.3	41.58	14.4	41.44	41.45	-0.1	29,426	0.00%
2023/07/14	14	40.96	8	41.03	40.85	6	29,446	0.02%
2023/07/13	9	41.24	6	41.49	40.80	3	29,844	0.01%
2023/07/12	7.3	41.38	14	41.44	41.35	-6.7	30,584	-0.02%
2023/07/11	7.1	40.98	10	41.42	40.90	-2.9	31,559	-0.01%
2023/07/10	15.1	41.09	3	41.27	41.15	12.1	31,979	0.04%
2023/07/07	9	41.02	12	41.20	41.20	-3	32,349	-0.01%
2023/07/06	3	41.92	10	41.77	41.75	-7	32,443	-0.02%
2023/07/05	8.5	42.03	13	42.18	41.70	-4.5	32,592	-0.01%
2023/07/04	116	41.89	6.4	41.91	41.90	109.6	32,579	0.34%	大買/鉅額交易
2023/07/03	68.1	42.09	86	41.94	42.40	-18	32,809	-0.05%
2023/06/30	79.8	41.25	28	41.22	41.00	51.8	32,848	0.16%
2023/06/29	282.4	40.79	21	40.92	40.60	261.4	32,276	0.81%	大買/鉅額交易
2023/06/28	324.3	41.54	55.5	41.32	41.10	268.9	31,888	0.84%	大買/鉅額交易
2023/06/27	61.4	43.96	26	43.76	43.55	35.4	31,370	0.11%
2023/06/26	64.3	45.25	12.9	45.30	44.80	51.5	31,693	0.16%
2023/06/21	28.9	46.41	35	46.74	46.25	-6.1	32,110	-0.02%
2023/06/20	32.2	47.04	16.1	47.03	46.90	16.1	31,981	0.05%
2023/06/19	46.5	46.67	22.8	46.74	46.80	23.7	31,780	0.07%
2023/06/16	90.9	46.92	111	47.14	46.85	-20.1	31,611	-0.06%	大賣/
2023/06/15	7.2	45.45	120.4	45.46	45.55	-113.2	29,754	-0.38%	大賣/鉅額交易
2023/06/14	24.2	45.04	24.1	45.21	45.15	0.1	30,789	0.00%
2023/06/13	7.1	44.57	5	44.58	44.65	2.1	30,901	0.01%
2023/06/12	39.6	44.87	2.1	44.72	44.60	37.5	31,142	0.12%
2023/06/09	21.4	45.29	13.7	45.34	45.30	7.8	31,339	0.02%
2023/06/08	240.4	45.10	23	45.06	45.00	217.4	31,906	0.68%	大買/鉅額交易
2023/06/07	106.4	45.65	4	45.70	45.65	102.4	32,130	0.32%	大買/鉅額交易
2023/06/06	29.2	46.26	16	46.15	46.15	13.2	32,358	0.04%
2023/06/05	31.3	47.13	44	47.11	46.95	-12.8	32,793	-0.04%
2023/06/02	28	46.42	39.5	46.13	46.40	-11.5	33,858	-0.03%
2023/06/01	37.3	45.69	18	45.64	45.50	19.3	34,064	0.06%
2023/05/31	4	46.34	20	46.33	46.20	-16	34,591	-0.05%
2023/05/30	19	46.14	5	46.46	46.15	14	36,311	0.04%
2023/05/29	22.2	46.39	57.7	46.38	46.60	-35.5	38,028	-0.09%
2023/05/26	112.2	45.80	19.5	45.91	45.55	92.7	38,563	0.24%	大買/
2023/05/25	40	45.87	37	45.85	45.85	3	38,857	0.01%
2023/05/24	2	45.98	21.4	46.32	46.35	-19.4	39,438	-0.05%
2023/05/23	138	46.10	20	46.15	46.10	118	40,296	0.29%	大買/鉅額交易
2023/05/22	70	46.43	19	46.73	46.25	51	41,148	0.12%
2023/05/19	115.4	46.73	18	46.77	46.45	97.4	42,489	0.23%	大買/
2023/05/18	13.6	47.22	73	47.26	47.60	-59.4	43,618	-0.14%
2023/05/17	12.2	46.86	3	46.88	46.75	9.2	44,200	0.02%
2023/05/16	1	46.60	9	46.49	46.60	-8	44,831	-0.02%
2023/05/15	8	45.62	4	45.50	45.90	4	45,104	0.01%
2023/05/12	24.9	46.38	14	46.39	45.90	10.9	45,729	0.02%
2023/05/11	24.9	46.38	14	46.39	45.90	10.9	45,863	0.02%
2023/05/10	88	46.95	11	46.93	47.05	77	46,182	0.17%
2023/05/09	88.1	46.75	57	47.02	46.25	31.1	47,115	0.07%
2023/05/08	198.7	48.02	14.5	48.33	47.70	184.2	47,357	0.39%	大買/鉅額交易
2023/05/05	60	50.40	26.8	50.73	50.10	33.2	46,913	0.07%
2023/05/04	1	50.00	6	50.40	50.30	-5	47,582	-0.01%
2023/05/03	19.3	49.86	33	49.88	50.20	-13.8	48,900	-0.03%
2023/05/02	6.1	50.08	55	50.25	50.40	-48.9	50,878	-0.10%
2023/04/28	57	49.75	62	49.97	49.65	-5	53,192	-0.01%
2023/04/27	61.3	48.32	9	48.46	48.30	52.3	53,203	0.10%
2023/04/26	15.5	48.31	9	48.23	48.75	6.5	53,147	0.01%
2023/04/25	64.7	49.45	21.4	49.78	48.60	43.3	53,164	0.08%
2023/04/24	22.1	49.76	7	49.89	49.85	15.1	53,666	0.03%
2023/04/21	161.5	49.98	57	50.01	49.90	104.5	53,707	0.19%	大買/鉅額交易
2023/04/20	138.7	49.84	6	49.89	49.85	132.7	54,235	0.24%	大買/鉅額交易
2023/04/19	38.1	50.98	40	50.95	50.70	-1.9	55,088	0.00%
2023/04/18	162.2	50.76	21	50.71	50.40	141.2	55,807	0.25%	大買/鉅額交易
2023/04/17	143	52.06	92.5	52.05	51.90	50.5	55,960	0.09%	大買/
2023/04/14	102	51.26	225.2	51.00	51.50	-123.2	57,315	-0.21%	大買/大賣/鉅額交易
2023/04/13	125.1	49.91	42	50.37	49.50	83.1	57,195	0.15%	大買/
2023/04/12	108.4	50.02	61.1	50.00	49.95	47.3	58,092	0.08%	大買/
2023/04/11	53	49.44	49	49.57	49.45	4	58,866	0.01%
2023/04/10	67.3	49.24	34	49.76	49.10	33.3	59,744	0.06%
2023/04/07	32.3	49.43	54	49.72	49.55	-21.7	60,137	-0.04%
2023/04/06	52	48.45	74	48.64	49.40	-22	60,348	-0.04%
2023/03/31	85.7	49.07	93	48.80	48.75	-7.4	60,414	-0.01%
2023/03/30	30.3	50.03	42	50.14	49.85	-11.7	60,949	-0.02%
2023/03/29	54.3	49.86	68	50.10	50.00	-13.7	63,156	-0.02%
2023/03/28	172	50.19	161.8	49.92	49.80	10.2	63,770	0.02%	大買/大賣/
2023/03/27	271.8	51.62	118.7	52.52	51.30	153	63,196	0.24%	大買/大賣/鉅額交易
2023/03/24	78.1	52.75	214.3	53.13	53.10	-136.2	62,942	-0.22%	大賣/鉅額交易
2023/03/23	37.2	51.88	43.5	51.86	52.00	-6.3	62,652	-0.01%
2023/03/22	51.2	51.67	47	51.63	51.70	4.2	63,005	0.01%
2023/03/21	47.6	51.86	173.1	52.29	51.60	-125.5	63,637	-0.20%	大賣/鉅額交易
2023/03/20	99.2	52.04	30	52.20	51.70	69.2	63,826	0.11%
2023/03/17	172.1	51.53	90.1	52.15	52.80	82	64,550	0.13%	大買/
2023/03/16	100.4	51.16	27.1	51.38	50.70	73.3	64,938	0.11%
2023/03/15	30.1	51.74	184.1	52.08	51.50	-154	67,072	-0.23%	大賣/鉅額交易
2023/03/14	46.4	51.41	12.1	51.86	50.80	34.4	68,046	0.05%
2023/03/13	375	51.19	189.4	51.54	52.30	185.6	69,167	0.27%	大買/大賣/鉅額交易
2023/03/10	130.4	51.34	91	51.42	51.50	39.4	71,266	0.06%	大買/
2023/03/09	71.5	53.25	93.1	53.22	52.60	-21.6	72,456	-0.03%
2023/03/08	115.4	53.60	95.4	53.64	53.50	20.1	74,395	0.03%	大買/
2023/03/07	118.6	52.72	724.1	52.66	53.80	-605.5	74,564	-0.81%	大買/大賣/鉅額交易
2023/03/06	103.4	50.74	77.1	50.80	50.70	26.3	74,340	0.04%	大買/
2023/03/03	169.4	50.09	45.1	50.35	49.95	124.2	76,079	0.16%	大買/鉅額交易
2023/03/02	174.9	50.19	149.1	50.41	50.20	25.8	76,368	0.03%	大買/大賣/
2023/03/01	493	51.33	66.1	51.45	51.00	426.9	75,765	0.56%	大買/鉅額交易
2023/02/24	378	56.63	145.2	56.47	56.60	232.8	75,178	0.31%	大買/大賣/鉅額交易
2023/02/23	120	57.58	60	57.69	57.30	60	75,552	0.08%	大買/
2023/02/22	57.8	57.36	66	57.45	57.30	-8.2	76,635	-0.01%
2023/02/21	138.1	58.03	86	58.28	57.80	52.1	78,358	0.07%	大買/
2023/02/20	58.2	58.53	55.3	58.55	58.60	3	80,000	0.00%
2023/02/17	122.7	55.36	218	56.29	57.50	-95.3	82,088	-0.12%	大買/大賣/
2023/02/16	87.4	55.38	259.1	55.20	56.30	-171.7	82,733	-0.21%	大賣/鉅額交易
2023/02/15	67.5	53.63	66.1	53.79	54.20	1.4	82,929	0.00%
2023/02/14	63.9	53.30	35	53.67	52.90	28.9	83,055	0.03%
2023/02/13	39.2	52.89	31	52.82	53.10	8.1	83,654	0.01%
2023/02/10	221.3	53.02	93	53.36	53.00	128.3	85,030	0.15%	大買/鉅額交易
2023/02/09	30.8	53.34	33	53.12	53.40	-2.2	86,218	0.00%
2023/02/08	45.6	53.00	22	53.01	52.70	23.6	86,205	0.03%
2023/02/07	204.3	52.31	74	52.63	52.60	130.3	86,045	0.15%	大買/鉅額交易
2023/02/06	110.4	54.28	92	54.40	53.90	18.4	85,738	0.02%	大買/
2023/02/03	86.3	54.10	108	54.05	54.20	-21.7	85,519	-0.03%	大賣/
2023/02/02	118	54.17	156.4	54.18	54.00	-38.4	85,024	-0.05%	大買/大賣/
2023/02/01	137.5	54.03	143.6	53.61	54.60	-6.1	84,252	-0.01%	大買/大賣/
2023/01/31	167	53.33	192	53.69	54.20	-25	83,144	-0.03%	大買/大賣/
2023/01/30	56.2	50.28	277.4	50.07	52.00	-221.2	81,421	-0.27%	大賣/鉅額交易
2023/01/17	17	47.20	194	47.44	47.70	-177	79,292	-0.22%	大賣/鉅額交易
2023/01/16	182.1	46.82	83	46.89	47.05	99.1	79,485	0.12%	大買/
2023/01/13	87.2	47.05	122	47.15	46.85	-34.8	79,961	-0.04%	大賣/
2023/01/12	125	47.37	79	47.44	47.10	46	80,296	0.06%	大買/
2023/01/11	93.1	47.22	83	47.45	47.10	10.1	79,661	0.01%
2023/01/10	196.2	47.75	217	47.80	47.20	-20.8	79,638	-0.03%	大買/大賣/
2023/01/09	134.6	47.45	93	47.66	47.60	41.6	79,338	0.05%	大買/
2023/01/06	125	46.89	159	47.19	47.70	-34	78,627	-0.04%	大買/大賣/
2023/01/05	103.2	47.23	85	47.04	47.00	18.2	78,464	0.02%	大買/
2023/01/04	410	47.56	1,506.2	47.73	46.95	-1,096.2	78,133	-1.40%	大買/大賣/鉅額交易
2023/01/03	244.4	46.24	127	46.72	46.95	117.4	76,474	0.15%	大買/大賣/鉅額交易
2022/12/30	118	47.39	216	47.73	47.20	-98	75,657	-0.13%	大買/大賣/
2022/12/29	303.3	46.56	61	46.70	46.60	242.3	74,686	0.32%	大買/鉅額交易
2022/12/28	109	48.23	201	48.41	47.60	-92	74,493	-0.12%	大買/大賣/
2022/12/27	52.1	47.83	136.1	47.66	47.90	-84	74,206	-0.11%	大賣/
2022/12/26	109	46.58	116	46.74	46.65	-7	74,481	-0.01%	大買/大賣/
2022/12/23	270.3	46.73	142.2	46.76	46.75	128.1	75,126	0.17%	大買/大賣/鉅額交易
2022/12/22	448.2	48.07	352	48.28	47.55	96.2	75,683	0.13%	大買/大賣/
2022/12/21	423	48.32	346.1	48.23	47.75	76.9	75,572	0.10%	大買/大賣/
2022/12/20	126	47.11	333.2	47.18	46.10	-207.2	73,812	-0.28%	大買/大賣/鉅額交易
2022/12/19	183.7	47.13	102.4	47.12	46.95	81.3	73,561	0.11%	大買/大賣/
2022/12/16	92.3	48.18	170.8	48.17	48.20	-78.5	74,003	-0.11%	大賣/
2022/12/15	103.3	48.17	199.5	48.25	48.05	-96.2	73,914	-0.13%	大買/大賣/
2022/12/14	37	47.77	48	47.56	47.85	-11	74,877	-0.01%
2022/12/13	87.4	47.86	83	47.82	47.30	4.4	76,118	0.01%
2022/12/12	85	46.69	13	46.81	47.15	72	75,796	0.09%
2022/12/09	306.2	47.25	70	47.14	46.95	236.2	76,135	0.31%	大買/鉅額交易
2022/12/08	104	48.48	99	48.17	47.90	5	75,716	0.01%	大買/
2022/12/07	797.2	49.10	770	47.47	47.30	27.2	75,092	0.04%	大買/大賣/
2022/12/06	425.1	48.73	495.4	48.38	48.30	-70.3	74,060	-0.09%	大買/大賣/
2022/12/05	454.2	48.78	452	48.96	49.05	2.2	73,091	0.00%	大買/大賣/
2022/12/02	254.5	47.88	386.8	48.39	48.90	-132.4	71,808	-0.18%	大買/大賣/鉅額交易
2022/12/01	813.5	47.42	763	46.20	46.00	50.5	69,304	0.07%	大買/大賣/
2022/11/30	435	46.59	599.3	46.63	46.70	-164.2	67,824	-0.24%	大買/大賣/鉅額交易
2022/11/29	354.5	45.25	358	45.43	45.45	-3.5	65,835	-0.01%	大買/大賣/
2022/11/28	348.5	45.22	336	45.68	45.95	12.5	65,403	0.02%	大買/大賣/
2022/11/25	272.2	44.93	257.8	45.13	45.25	14.4	64,630	0.02%	大買/大賣/
2022/11/24	125	42.65	106	43.10	43.90	19	63,251	0.03%	大買/大賣/
2022/11/23	201	43.05	213	43.10	42.90	-12	62,958	-0.02%	大買/大賣/
2022/11/22	215	42.18	254	42.52	42.60	-39	62,376	-0.06%	大買/大賣/
2022/11/21	200	43.63	130	43.49	43.20	70	62,300	0.11%	大買/大賣/
2022/11/18	205.3	43.94	104.2	43.74	43.70	101	62,621	0.16%	大買/大賣/鉅額交易
2022/11/17	596.9	45.78	339.3	44.88	44.55	257.6	63,126	0.41%	大買/大賣/鉅額交易
2022/11/16	448	48.17	756.6	48.35	48.00	-308.6	61,132	-0.50%	大買/大賣/鉅額交易
2022/11/15	684	46.80	706.7	47.65	48.35	-22.7	59,027	-0.04%	大買/大賣/
2022/11/14	477	43.55	413.1	44.20	44.55	63.9	56,831	0.11%	大買/大賣/
2022/11/11	516	42.45	624.4	42.23	42.15	-108.4	55,531	-0.20%	大買/大賣/鉅額交易
2022/11/10	289.1	40.99	124.2	41.27	41.05	164.9	55,436	0.30%	大買/大賣/鉅額交易
2022/11/09	140.3	40.99	191.7	41.19	40.70	-51.4	55,961	-0.09%	大買/大賣/
2022/11/08	309.1	40.56	249.4	40.55	40.10	59.7	57,038	0.10%	大買/大賣/
2022/11/07	298.2	39.01	382.2	39.76	40.45	-83.9	56,722	-0.15%	大買/大賣/
2022/11/04	436	36.78	14.1	36.53	36.80	421.9	54,996	0.77%	大買/鉅額交易
2022/11/03	225.1	36.76	23.1	36.31	37.20	202	54,897	0.37%	大買/鉅額交易
2022/11/02	204.1	37.37	42	36.99	36.70	162.1	54,959	0.29%	大買/鉅額交易
2022/11/01	22	36.69	76.2	36.71	37.05	-54.2	54,882	-0.10%
2022/10/31	19.3	35.97	19	35.86	35.75	0.3	54,430	0.00%
2022/10/28	28	35.52	15	35.75	35.35	13	54,459	0.02%
2022/10/27	50.2	35.75	61	35.32	36.10	-10.8	54,593	-0.02%
2022/10/26	70.1	35.14	78.1	34.81	34.50	-8.1	54,874	-0.01%
2022/10/25	43	35.79	46	35.57	35.35	-3	55,190	-0.01%
2022/10/24	60.3	36.51	25	36.57	36.15	35.3	55,368	0.06%
2022/10/21	41	35.62	55.2	36.09	35.75	-14.2	55,836	-0.03%
2022/10/20	24.4	34.31	13	34.50	34.80	11.4	55,494	0.02%
2022/10/19	18	35.78	23	35.88	35.50	-5	55,194	-0.01%
2022/10/18	96	35.64	34	35.64	35.55	62	56,211	0.11%
2022/10/17	18.6	34.81	10.1	34.58	35.45	8.5	57,411	0.01%
2022/10/14	6	36.28	36.1	36.41	36.25	-30.1	57,440	-0.05%
2022/10/13	70.5	35.14	63	35.20	34.65	7.5	57,487	0.01%
2022/10/12	22	37.04	46.3	37.22	37.50	-24.3	57,066	-0.04%
2022/10/11	80.6	37.62	24.3	36.88	36.85	56.3	57,342	0.10%
2022/10/07	16	38.93	13.3	39.01	39.10	2.7	56,835	0.00%
2022/10/06	93	39.31	41	39.40	39.15	52	56,900	0.09%
2022/10/05	62	40.03	61	40.25	39.55	1	56,737	0.00%
2022/10/04	49	40.24	78	40.04	39.75	-29	56,124	-0.05%
2022/10/03	88	39.10	48	38.96	38.70	40	55,642	0.07%
2022/09/30	170.2	39.57	41	40.27	40.50	129.2	55,200	0.23%	大買/鉅額交易
2022/09/29	41.1	40.29	522	40.05	40.00	-481	54,574	-0.88%	大賣/鉅額交易
2022/09/28	574	39.62	162	38.44	38.15	412	53,971	0.76%	大買/大賣/鉅額交易
2022/09/27	73	40.12	74	40.18	40.95	-1	53,370	0.00%
2022/09/26	42.2	39.72	118.1	40.17	39.10	-75.9	53,533	-0.14%	大賣/
2022/09/23	63.4	40.89	387.3	41.92	40.50	-323.9	53,473	-0.61%	大賣/鉅額交易
2022/09/22	190	42.05	460.1	41.97	42.20	-270.1	53,419	-0.51%	大買/大賣/鉅額交易
2022/09/21	275.3	42.60	436.8	42.10	42.00	-161.6	53,190	-0.30%	大買/大賣/鉅額交易
2022/09/20	233	41.32	305.2	42.16	42.50	-72.2	52,587	-0.14%	大買/大賣/
2022/09/19	29	39.99	36.2	39.91	39.75	-7.2	51,523	-0.01%
2022/09/16	174.6	40.00	137	39.41	39.35	37.6	51,682	0.07%	大買/大賣/
2022/09/15	90.1	40.60	67.5	40.68	40.50	22.6	51,590	0.04%
2022/09/14	133.1	40.49	54.1	40.76	41.25	79	51,776	0.15%	大買/
2022/09/13	64	40.47	102	40.68	40.95	-38	51,485	-0.07%	大賣/
2022/09/12	88.3	39.35	63	39.18	39.30	25.3	51,026	0.05%
2022/09/08	30.4	38.06	8	38.31	38.35	22.4	51,662	0.04%
2022/09/07	114.3	37.81	5	37.70	37.50	109.3	52,452	0.21%	大買/鉅額交易
2022/09/06	73	38.02	43	38.32	37.80	30	53,884	0.06%
2022/09/05	29.2	38.82	220	38.24	38.15	-190.8	55,751	-0.34%	大賣/鉅額交易
2022/09/02	138.2	39.88	25.1	39.30	39.15	113.1	55,902	0.20%	大買/鉅額交易
2022/09/01	102.2	39.25	40.4	39.81	39.90	61.8	56,169	0.11%	大買/
2022/08/31	23.1	39.39	48	39.74	39.70	-24.9	56,804	-0.04%
2022/08/30	61.2	39.52	56.3	39.38	39.15	4.9	57,300	0.01%
2022/08/29	54.4	38.37	61	38.09	38.50	-6.6	58,449	-0.01%
2022/08/26	331.2	40.18	300.4	39.23	38.95	30.8	59,969	0.05%	大買/大賣/
2022/08/25	191.4	39.71	196.4	39.43	39.25	-5	60,852	-0.01%	大買/大賣/
2022/08/24	334.8	38.67	312.9	39.33	39.45	21.9	63,006	0.03%	大買/大賣/
2022/08/23	104.4	37.66	0.3	37.60	37.40	104.1	66,603	0.16%	大買/鉅額交易
2022/08/22	9.3	37.76	10.8	37.76	37.80	-1.4	70,002	0.00%
2022/08/19	256.3	38.08	243.5	37.48	37.35	12.8	74,283	0.02%	大買/大賣/
2022/08/18	159	37.57	138	37.98	38.20	21	77,062	0.03%	大買/大賣/
2022/08/17	263.3	38.05	201.9	38.16	38.10	61.5	79,423	0.08%	大買/大賣/
2022/08/16	207.5	37.02	192	36.97	37.10	15.5	80,040	0.02%	大買/大賣/
2022/08/15	409.1	35.25	253.4	36.10	36.75	155.7	80,689	0.19%	大買/大賣/鉅額交易
2022/08/12	248	34.06	132.7	33.77	34.40	115.3	81,065	0.14%	大買/大賣/鉅額交易
2022/08/11	68	32.21	37.6	32.32	32.25	30.4	81,478	0.04%
2022/08/10	58	31.97	6	31.78	31.65	52	83,205	0.06%
2022/08/09	91	31.77	48.6	31.61	31.50	42.4	84,264	0.05%
2022/08/08	188.3	32.54	68	32.56	32.35	120.3	85,484	0.14%	大買/鉅額交易
2022/08/05	9	32.03	17.3	32.08	32.05	-8.3	87,021	-0.01%
2022/08/04	12.2	31.75	15	31.70	31.60	-2.8	89,249	0.00%
2022/08/03	34	32.19	51	32.30	32.10	-17	90,385	-0.02%
2022/08/02	32	32.93	39	33.25	32.70	-7	91,502	-0.01%
2022/08/01	45	33.80	48	33.66	33.40	-3	92,208	0.00%
2022/07/29	62	33.97	35	33.89	33.90	27	92,505	0.03%
2022/07/28	46	33.90	70	34.03	34.20	-24	93,538	-0.03%
2022/07/27	43	33.24	42	32.90	33.00	1	94,051	0.00%
2022/07/26	32.2	33.03	16	32.88	33.25	16.2	95,125	0.02%
2022/07/25	83	33.23	68	33.19	33.45	15	99,871	0.02%
2022/07/22	55	32.21	63.2	32.01	32.05	-8.2	101,903	-0.01%
2022/07/21	18	33.89	8	33.71	34.05	10	102,042	0.01%
2022/07/20	10	33.89	12	34.03	33.50	-2	104,907	0.00%
2022/07/19	9.1	33.52	6	33.61	33.70	3.1	106,695	0.00%
2022/07/18	31.1	34.17	24	34.15	34.10	7.1	111,033	0.01%
2022/07/15	9	33.27	15	33.08	33.10	-6	114,012	-0.01%
2022/07/14	7	33.12	7	32.94	33.40	0	119,148	0.00%
2022/07/13	14	33.61	14	33.20	33.30	0	121,630	0.00%
2022/07/12	12.2	32.60	9	32.50	32.55	3.2	123,450	0.00%
2022/07/11	14.7	33.66	12	33.80	33.45	2.7	126,232	0.00%
2022/07/08	12	33.85	11	33.70	33.25	1	130,524	0.00%
2022/07/07	7	33.47	8	33.73	33.80	-1	132,797	0.00%
2022/07/06	21	33.36	15	33.49	33.10	6	133,707	0.00%
2022/07/05	35	34.63	24	34.17	34.20	11	133,216	0.01%
2022/07/04	15	33.99	47	33.87	34.40	-32	132,608	-0.02%
2022/07/01	36.1	35.26	31	34.90	34.70	5.1	131,785	0.00%
2022/06/30	100	36.86	27	36.25	36.05	73	131,073	0.06%
2022/06/29	6	36.68	27	36.74	37.10	-21	130,017	-0.02%
2022/06/28	22.1	36.44	14	36.16	37.00	8.1	129,734	0.01%
2022/06/27	66	37.75	43	37.76	37.45	23	128,898	0.02%
2022/06/24	35.1	37.44	21	37.07	37.00	14.1	128,165	0.01%
2022/06/23	16	37.66	9	37.71	37.45	7	127,537	0.01%
2022/06/22	66.1	38.79	31	38.65	37.80	35.1	126,759	0.03%
2022/06/21	61.4	39.84	49	40.00	40.40	12.4	125,885	0.01%
2022/06/20	78.1	42.43	47	41.34	40.60	31.1	125,198	0.02%
2022/06/17	36	42.54	71.4	42.50	42.40	-35.4	124,347	-0.03%
2022/06/16	65.4	43.48	114	43.00	41.55	-48.6	123,433	-0.04%	大賣/
2022/06/15	103.3	43.89	60.1	43.53	43.05	43.2	122,525	0.04%	大買/
2022/06/14	156.4	43.87	169	44.15	44.70	-12.6	120,804	-0.01%	大買/大賣/
2022/06/13	42.2	42.20	40	42.49	42.55	2.2	118,737	0.00%
2022/06/10	44	43.03	32	43.21	43.15	12	118,187	0.01%
2022/06/09	44	42.90	67	43.11	44.00	-23	117,463	-0.02%
2022/06/08	94.1	43.57	82.4	43.47	43.35	11.8	116,333	0.01%
2022/06/07	144.2	44.09	99	43.61	43.30	45.2	115,269	0.04%	大買/
2022/06/06	106.7	44.36	71.5	44.13	43.55	35.2	113,749	0.03%	大買/
2022/06/02	148.3	47.43	135.5	47.37	46.70	12.8	112,683	0.01%	大買/大賣/
2022/06/01	389.4	48.96	367.1	49.09	48.50	22.3	111,442	0.02%	大買/大賣/
2022/05/31	119.2	47.28	169.5	47.47	47.10	-50.3	108,762	-0.05%	大買/大賣/
2022/05/30	293.3	47.35	283.6	47.51	47.20	9.7	103,563	0.01%	大買/大賣/
2022/05/27	315.8	45.30	423.3	45.49	45.25	-107.5	100,064	-0.11%	大買/大賣/鉅額交易
2022/05/26	225.3	43.78	245	43.53	42.70	-19.7	96,022	-0.02%	大買/大賣/
2022/05/25	174	41.91	168.6	42.57	44.20	5.4	92,605	0.01%	大買/大賣/
2022/05/24	122.5	40.34	125.5	40.33	40.20	-3	89,692	0.00%	大買/大賣/
2022/05/23	124.5	40.06	73	39.87	39.30	51.5	88,025	0.06%	大買/
2022/05/20	147	39.00	249.1	38.77	39.20	-102.1	86,458	-0.12%	大買/大賣/鉅額交易
2022/05/19	244.4	37.15	171	37.29	37.00	73.4	83,932	0.09%	大買/大賣/
2022/05/18	120	39.01	152	39.11	39.40	-32	82,135	-0.04%	大買/大賣/
2022/05/17	73.1	37.94	49	37.95	37.60	24.1	80,262	0.03%
2022/05/16	104.1	36.90	98	37.14	38.35	6.1	78,910	0.01%	大買/
2022/05/13	245	37.58	233	37.83	36.85	12	77,209	0.02%	大買/大賣/
2022/05/12	181.1	37.87	194	37.85	37.50	-12.9	74,908	-0.02%	大買/大賣/
2022/05/11	67	37.14	43	36.61	36.50	24	72,547	0.03%
2022/05/10	47.2	38.65	76	38.30	38.25	-28.8	71,199	-0.04%
2022/05/09	124	39.88	52	39.80	38.80	72	69,713	0.10%	大買/
2022/05/06	47	41.28	72	41.08	41.70	-25	68,545	-0.04%
2022/05/05	93	42.82	96	42.49	41.90	-3	67,551	0.00%
2022/05/04	81	42.95	68	42.66	41.85	13	65,940	0.02%
2022/05/03	83.1	44.26	87	44.04	43.10	-3.9	64,473	-0.01%
2022/04/29	436.2	46.51	416	46.44	44.80	20.2	62,926	0.03%	大買/大賣/
2022/04/28	195	44.55	257.3	45.34	46.75	-62.3	57,896	-0.11%	大買/大賣/
2022/04/27	91.3	42.21	63	42.58	42.50	28.3	54,592	0.05%
2022/04/26	314	44.49	322.6	44.08	43.95	-8.6	52,883	-0.02%	大買/大賣/
2022/04/25	111	43.68	51	43.55	43.80	60	49,418	0.12%	大買/
2022/04/22	338	46.63	335.3	46.50	46.10	2.7	47,070	0.01%	大買/大賣/
2022/04/21	354.1	44.69	376.1	44.96	44.75	-22	42,273	-0.05%	大買/大賣/
2022/04/20	369.1	44.08	452.1	44.15	45.30	-83	38,811	-0.21%	大買/大賣/
2022/04/19	231	40.53	221.5	41.34	42.75	9.5	33,421	0.03%	大買/大賣/
2022/04/18	190.2	38.60	166.6	38.40	38.90	23.7	30,522	0.08%	大買/大賣/
2022/04/15	267.7	38.16	311	37.90	38.75	-43.3	28,281	-0.15%	大買/大賣/
2022/04/14	542.2	36.38	439.1	36.13	37.20	103.1	24,883	0.41%	大買/大賣/鉅額交易
2022/04/13	212.2	33.46	224.1	33.28	34.30	-11.9	20,155	-0.06%	大買/大賣/
2022/04/12	21.3	30.53	125.4	30.49	31.20	-104.1	17,256	-0.60%	大賣/鉅額交易
2022/04/11	1	28.80	9	28.95	28.95	-8	15,864	-0.05%
2022/04/08	5	28.65	11	28.50	29.00	-6	15,765	-0.04%
2022/04/07	2.3	28.27	16	28.20	28.10	-13.7	15,769	-0.09%
2022/04/06	10.1	28.95	1	28.90	28.85	9.1	15,649	0.06%
2022/04/01	6	29.11	6	29.31	29.40	0	15,618	0.00%
2022/03/31	0.1	29.25	32	29.52	29.40	-32	15,547	-0.21%
2022/03/30	34.3	29.11	20	29.24	29.05	14.3	15,289	0.09%
2022/03/29	8	28.85	5	28.70	28.80	3	15,060	0.02%
2022/03/28	13.6	28.43	9	28.36	28.60	4.6	14,999	0.03%
2022/03/25	10	29.09	4	29.06	29.05	6	14,875	0.04%
2022/03/24	10	29.42	8	29.41	29.30	2	14,876	0.01%
2022/03/23	2	29.60	14	29.48	29.50	-12	14,855	-0.08%
2022/03/22	13	29.60	13	29.54	29.55	0	14,834	0.00%
2022/03/21	8	29.28	8	29.28	29.15	0	14,736	0.00%
2022/03/18	3	28.77	47	28.77	29.10	-44	14,688	-0.30%
2022/03/17	11	28.49	22	28.38	28.35	-11	14,536	-0.08%
2022/03/16	16.3	28.12	56	27.75	27.95	-39.7	14,441	-0.27%
2022/03/15	19.7	28.68	1	28.60	28.60	18.7	14,104	0.13%
2022/03/14	27	28.95	23	29.33	29.55	4	13,942	0.03%
2022/03/11	10	28.97	134	28.91	28.70	-124	13,783	-0.90%	大賣/鉅額交易
2022/03/10	26	28.96	44	28.95	29.15	-18	13,591	-0.13%
2022/03/09	87.2	29.13	13	29.22	29.00	74.2	13,232	0.56%
2022/03/08	83.1	30.05	87.2	30.89	28.70	-4.1	12,865	-0.03%
2022/03/07	107.1	30.03	89.2	30.28	30.55	17.9	11,695	0.15%	大買/
2022/03/04	156	30.36	115.1	30.38	30.05	40.9	10,890	0.38%	大買/大賣/
2022/03/03	32.1	29.19	50.7	29.39	29.85	-18.6	10,167	-0.18%
2022/03/02	45	29.05	50	29.15	28.85	-5	10,387	-0.05%
2022/03/01	36	28.97	56	29.03	29.00	-20	10,406	-0.19%
2022/02/25	60	28.18	62	28.33	27.90	-2	9,906	-0.02%
2022/02/24	57	27.99	51	27.81	27.75	6	9,778	0.06%
2022/02/23	82	28.16	29	28.26	27.85	53	9,483	0.56%
2022/02/22	27	27.78	62	27.88	28.30	-35	8,918	-0.39%
2022/02/21	21	27.91	30	27.79	27.85	-9	8,469	-0.11%
2022/02/18	14	27.13	5	27.26	27.30	9	8,189	0.11%
2022/02/17	10	26.83	37.1	26.98	27.05	-27.1	8,224	-0.33%
2022/02/16	10	26.43	0	0.00	26.55	10	8,170	0.12%
2022/02/15	2	26.40	0	0.00	26.20	2	8,344	0.02%
2022/02/14	1	26.30	13	26.34	26.40	-12	8,444	-0.14%
2022/02/11	7.1	26.86	0	0.00	26.75	7.1	8,521	0.08%
2022/02/10	3	27.20	3	27.27	27.15	0	8,582	0.00%
2022/02/09	10	27.10	13	27.11	27.20	-3	8,836	-0.03%
2022/02/08	2	26.85	16	27.13	27.10	-14	8,902	-0.16%
2022/02/07	4	25.85	10	26.47	26.55	-6	8,858	-0.07%
2022/01/26	0	0.00	15	25.64	25.70	-15	9,026	-0.17%
2022/01/25	11	25.46	2	25.70	25.25	9	9,155	0.10%
2022/01/24	13	25.62	8.4	25.85	26.00	4.6	9,147	0.05%
2022/01/21	14	26.32	20	26.64	26.05	-6	9,163	-0.07%
2022/01/20	1	26.45	7	26.41	26.45	-6	9,032	-0.07%
2022/01/19	1	25.95	0	0.00	25.90	1	8,962	0.01%
2022/01/18	0	0.00	2	26.33	26.30	-2	8,972	-0.02%
2022/01/17	0	0.00	1	26.10	26.10	-1	9,000	-0.01%
2022/01/14	6.1	26.09	13	26.22	26.35	-6.9	9,173	-0.08%
2022/01/13	31	26.76	18	26.57	26.25	13	9,409	0.14%
2022/01/12	4	26.10	24	26.19	26.15	-20	9,551	-0.21%
2022/01/11	0	0.00	2	25.90	25.80	-2	9,573	-0.02%
2022/01/10	1.1	25.60	0	0.00	25.60	1.1	9,860	0.01%
2022/01/07	2	25.60	16	25.74	25.60	-14	10,449	-0.13%
2022/01/06	0	0.00	10	25.90	25.95	-10	10,675	-0.09%
2022/01/05	3	26.07	1	26.15	26.05	2	10,723	0.02%
2022/01/04	12	26.11	1	26.25	26.15	11	10,800	0.10%
2022/01/03	3.1	26.27	2	26.30	26.25	1.1	10,869	0.01%
2021/12/30	4	26.23	17	26.26	26.50	-13	10,910	-0.12%
2021/12/29	0	0.00	9	26.46	26.50	-9	10,952	-0.08%
2021/12/28	1	26.50	2	26.50	26.55	-1	11,040	-0.01%
2021/12/27	13	26.31	3	26.28	26.30	10	11,108	0.09%
2021/12/24	13	26.27	0	0.00	26.25	13	11,277	0.12%
2021/12/23	0.2	26.17	11	26.34	26.35	-10.9	11,413	-0.10%
2021/12/22	4	26.15	0	0.00	26.05	4	11,648	0.03%
2021/12/21	5	25.98	0	0.00	26.15	5	11,852	0.04%
2021/12/20	2	26.25	0	0.00	26.10	2	11,976	0.02%
2021/12/17	0.1	25.90	13	26.05	25.90	-12.9	12,013	-0.11%
2021/12/16	5	25.90	5	25.83	25.80	0	12,018	0.00%
2021/12/15	3	25.95	2	26.00	26.00	1	12,133	0.01%
2021/12/14	17	26.16	0	0.00	26.00	17	12,313	0.14%
2021/12/13	7	26.89	0	0.00	26.75	7	12,441	0.06%
2021/12/10	0	0.00	5	26.74	26.70	-5	12,642	-0.04%
2021/12/09	1	26.95	1	27.00	26.75	0	12,751	0.00%
2021/12/08	3	26.77	10	26.90	26.75	-7	12,873	-0.05%
2021/12/07	4	26.33	1	26.30	26.55	3	12,973	0.02%
2021/12/06	4	26.26	0	0.00	26.30	4	12,969	0.03%
2021/12/03	2	26.28	10	26.30	26.25	-8	13,062	-0.06%
2021/12/02	16.2	26.18	1	26.05	26.05	15.2	13,108	0.12%
2021/12/01	11	26.02	10	26.35	26.35	1	13,121	0.01%
2021/11/30	5.3	26.48	2	26.50	26.10	3.3	13,245	0.02%
2021/11/29	13	26.10	6	25.92	26.15	7	13,254	0.05%
2021/11/26	69	27.37	27	26.86	26.60	42	13,245	0.32%
2021/11/25	37	28.21	85	28.42	28.65	-48	12,778	-0.38%
2021/11/24	27	27.91	31	27.85	27.80	-4	12,486	-0.03%
2021/11/23	8	28.04	9	27.87	27.60	-1	12,343	-0.01%
2021/11/22	10	27.75	32	27.71	27.80	-22	12,537	-0.18%
2021/11/19	2	27.58	1	27.40	27.45	1	12,467	0.01%
2021/11/18	7	27.45	11	27.55	27.45	-4	12,532	-0.03%
2021/11/17	11	27.41	15.1	27.40	27.30	-4.1	12,567	-0.03%
2021/11/16	26	27.50	42	27.50	27.25	-16	12,848	-0.12%
2021/11/15	35	27.77	5	27.77	27.50	30	13,098	0.23%
2021/11/12	4	27.34	2.5	27.58	27.60	1.5	13,317	0.01%
2021/11/11	11	27.39	8	27.37	27.20	3	13,389	0.02%
2021/11/10	0	0.00	11	27.25	27.35	-11	13,737	-0.08%
2021/11/09	9	27.27	35	27.19	27.30	-26	13,832	-0.19%
2021/11/08	44	27.89	20	27.77	27.55	24	13,841	0.17%
2021/11/05	5	26.95	5	26.84	27.25	0	13,863	0.00%
2021/11/04	57	27.46	72	27.20	27.15	-15	14,011	-0.11%
2021/11/03	2	26.75	42.4	27.05	27.10	-40.4	14,733	-0.27%
2021/11/02	39	26.85	17	26.63	26.60	22	15,231	0.14%
2021/11/01	1	26.25	18.1	26.51	26.60	-17.1	15,460	-0.11%
2021/10/29	10	25.85	12	26.09	25.95	-2	15,872	-0.01%
2021/10/28	7	25.93	11	25.90	25.90	-4	17,030	-0.02%
2021/10/27	0	0.00	29	25.98	26.10	-29	17,493	-0.17%
2021/10/26	10	26.00	14	25.94	26.05	-4	17,992	-0.02%
2021/10/25	3	25.48	12	25.45	25.80	-9	18,386	-0.05%
2021/10/22	26	26.06	9	25.97	25.70	17	18,743	0.09%
2021/10/21	26	26.86	35	26.87	27.00	-9	18,986	-0.05%
2021/10/20	6	26.37	24	26.55	26.40	-18	19,021	-0.09%
2021/10/19	12	25.74	13	25.87	25.75	-1	18,855	-0.01%
2021/10/18	21	25.65	24	25.94	25.75	-3	19,076	-0.02%
2021/10/15	20	25.25	36	25.44	25.20	-16	19,274	-0.08%
2021/10/14	10	24.10	43	24.21	24.30	-33	19,460	-0.17%
2021/10/13	16	23.34	14	23.50	23.45	2	21,346	0.01%
2021/10/12	1	23.25	1	23.35	23.25	0	21,767	0.00%
2021/10/08	21	23.90	25	24.24	23.80	-4	22,040	-0.02%
2021/10/07	5	23.90	0	0.00	23.95	5	22,293	0.02%
2021/10/06	15.1	23.85	0	0.00	23.75	15.1	22,556	0.07%
2021/10/05	5	23.93	0	0.00	24.15	5	22,758	0.02%
2021/10/04	13	24.12	0	0.00	23.80	13	22,892	0.06%
2021/10/01	19	24.36	0	0.00	24.30	19	23,168	0.08%
2021/09/30	1	25.00	1	25.15	25.20	0	23,360	0.00%
2021/09/29	35	24.84	4	25.04	24.65	31	23,511	0.13%
2021/09/28	22.1	25.59	1	25.65	25.55	21.1	23,680	0.09%
2021/09/27	0	0.00	10.1	26.10	26.30	-10.1	24,028	-0.04%
2021/09/24	10.1	25.80	11	26.02	25.65	-0.9	25,074	0.00%
2021/09/23	2	25.53	6	25.61	25.55	-4	27,043	-0.01%
2021/09/22	25	25.62	1	25.30	25.60	24	30,274	0.08%
2021/09/17	36	26.81	21	26.56	26.65	15	32,330	0.05%
2021/09/16	29	27.38	25	27.10	27.10	4	32,777	0.01%
2021/09/15	13	26.97	67	26.83	26.80	-54	32,744	-0.16%
2021/09/14	14	26.95	22	26.72	26.80	-8	32,793	-0.02%
2021/09/13	17.1	26.74	18	26.90	26.85	-0.9	33,545	0.00%
2021/09/10	11	26.05	42	26.41	26.50	-31	33,738	-0.09%
2021/09/09	8	25.50	15	25.56	25.60	-7	34,126	-0.02%
2021/09/08	35	25.69	30	25.58	25.40	5	34,616	0.01%
2021/09/07	14	26.28	20	26.45	26.20	-6	34,957	-0.02%
2021/09/06	15	26.68	24	26.48	26.20	-9	35,586	-0.03%
2021/09/03	6	26.58	27	26.67	26.70	-21	35,832	-0.06%
2021/09/02	21.4	26.39	3	26.45	26.15	18.4	36,114	0.05%
2021/09/01	27	27.08	18	26.97	26.90	9	36,312	0.02%
2021/08/31	18	26.72	22	26.80	26.85	-4	36,420	-0.01%
2021/08/30	10	26.35	35.3	26.37	26.65	-25.3	36,871	-0.07%
2021/08/27	9	26.04	20	26.11	26.15	-11	37,098	-0.03%
2021/08/26	37.3	26.11	35	26.12	25.75	2.3	37,413	0.01%
2021/08/25	21	25.43	35	25.51	25.65	-14	37,728	-0.04%
2021/08/24	27	25.11	26.1	25.27	25.35	1	38,332	0.00%
2021/08/23	31	24.61	33	24.82	24.90	-2	39,863	0.00%
2021/08/20	12	23.67	98	23.66	23.85	-86	41,351	-0.21%
2021/08/19	29	24.69	2.3	24.17	24.05	26.7	42,339	0.06%
2021/08/18	26.8	24.72	35	24.55	25.35	-8.2	42,405	-0.02%
2021/08/17	43.5	25.40	79	25.23	24.70	-35.5	42,665	-0.08%
2021/08/16	24.6	25.58	44	25.47	25.40	-19.4	42,830	-0.05%
2021/08/13	28	27.25	23.3	26.85	26.70	4.7	42,961	0.01%
2021/08/12	34	26.98	36	27.21	27.45	-2	43,555	0.00%
2021/08/11	20	26.95	5	26.90	26.70	15	45,170	0.03%
2021/08/10	27.3	27.64	4	27.41	27.30	23.3	45,568	0.05%
2021/08/09	55	27.23	21.2	27.68	27.85	33.8	46,208	0.07%
2021/08/06	48.1	29.19	81	29.16	28.60	-33	46,370	-0.07%
2021/08/05	47	29.19	20.5	29.11	29.05	26.5	47,168	0.06%
2021/08/04	70	29.10	55.4	29.09	29.35	14.6	47,913	0.03%
2021/08/03	77.2	28.65	171	28.66	29.35	-93.8	49,620	-0.19%	大賣/
2021/08/02	52	27.67	34	27.52	27.80	18	52,253	0.03%
2021/07/30	95.4	28.64	25	28.58	28.50	70.4	53,479	0.13%
2021/07/29	14.2	28.31	27	28.44	28.30	-12.8	56,730	-0.02%
2021/07/28	45.3	27.97	19	28.05	27.65	26.3	58,738	0.04%
2021/07/27	36.3	28.40	72	28.63	28.00	-35.7	60,156	-0.06%
2021/07/26	8	28.21	183	28.64	28.00	-175	61,767	-0.28%	大賣/鉅額交易
2021/07/23	5	27.67	30	28.01	28.35	-25	65,081	-0.04%
2021/07/22	46	27.45	53	27.46	27.35	-7	68,213	-0.01%
2021/07/21	27	28.07	45	28.43	27.55	-18	72,396	-0.02%
2021/07/20	84.1	28.83	34.5	28.67	28.50	49.6	73,340	0.07%
2021/07/19	167.1	29.83	102.3	29.80	29.90	64.8	73,331	0.09%	大買/大賣/
2021/07/16	16	28.01	30	28.16	28.30	-14	73,681	-0.02%
2021/07/15	5	27.35	24	27.15	27.95	-19	73,748	-0.03%
2021/07/14	14	26.76	15	26.75	26.55	-1	74,330	0.00%
2021/07/13	6	27.39	18.2	27.46	27.05	-12.2	75,645	-0.02%
2021/07/12	29	27.62	42	27.78	27.50	-13	76,841	-0.02%
2021/07/09	17	27.19	23	27.37	27.15	-6	77,598	-0.01%
2021/07/08	4	27.53	13	27.78	27.95	-9	77,736	-0.01%
2021/07/07	17	27.32	23	27.12	27.10	-6	77,722	-0.01%
2021/07/06	49.4	27.58	15.2	27.65	27.60	34.2	77,871	0.04%
2021/07/05	32	28.14	40	28.13	28.05	-8	77,753	-0.01%
2021/07/02	196	28.27	32.7	28.29	28.05	163.3	77,717	0.21%	大買/鉅額交易
2021/07/01	69.1	28.96	144.2	28.97	28.00	-75.1	77,301	-0.10%	大賣/
2021/06/30	195.1	29.77	187.4	29.92	29.30	7.7	76,223	0.01%	大買/大賣/
2021/06/29	314.5	29.75	230.1	29.77	29.25	84.4	74,188	0.11%	大買/大賣/
2021/06/28	150	27.53	176	27.62	28.45	-26	70,937	-0.04%	大買/大賣/
2021/06/25	55.2	26.27	24	26.11	25.90	31.2	68,893	0.05%
2021/06/24	4	25.61	16	25.65	25.70	-12	68,455	-0.02%
2021/06/23	13.5	25.40	33	25.33	25.55	-19.5	68,401	-0.03%
2021/06/22	48	25.70	37	25.65	25.35	11	68,261	0.02%
2021/06/21	29	24.30	39	24.49	24.90	-10	67,411	-0.01%
2021/06/18	51	24.94	29	24.90	24.75	22	67,109	0.03%
2021/06/17	22.5	25.31	31	25.20	25.35	-8.5	66,642	-0.01%
2021/06/16	56	26.48	17	26.40	25.90	39	66,294	0.06%
2021/06/15	35.4	26.59	20	26.70	26.90	15.4	65,885	0.02%
2021/06/11	8	26.29	55	26.17	26.30	-47	65,297	-0.07%
2021/06/10	14	25.51	21.4	25.82	26.05	-7.4	65,024	-0.01%
2021/06/09	52.5	25.64	26	25.79	25.60	26.5	64,633	0.04%
2021/06/08	12	26.30	23	26.32	26.30	-11	64,368	-0.02%
2021/06/07	38.2	26.49	23.9	26.65	26.30	14.3	64,196	0.02%
2021/06/04	15.1	26.47	102	26.51	26.20	-87	63,593	-0.14%	大賣/
2021/06/03	48.1	26.63	43	26.59	26.65	5.1	63,466	0.01%
2021/06/02	56.2	26.74	67	26.74	26.70	-10.8	63,063	-0.02%
2021/06/01	45	26.25	34.4	26.42	26.50	10.7	62,428	0.02%
2021/05/31	123.7	26.67	146	26.72	26.45	-22.3	61,897	-0.04%	大買/大賣/
2021/05/28	64	25.38	96	25.44	25.25	-32	60,356	-0.05%
2021/05/27	40	24.55	47	24.88	23.95	-7	58,911	-0.01%
2021/05/26	7	23.70	13.1	23.76	23.85	-6	57,804	-0.01%
2021/05/25	43	23.61	15	23.77	24.00	28	57,484	0.05%
2021/05/24	23	23.63	38	23.61	23.40	-15	57,093	-0.03%
2021/05/21	76.1	23.62	26	23.63	23.75	50.1	56,868	0.09%
2021/05/20	13	23.63	20	23.58	23.40	-7	56,447	-0.01%
2021/05/19	113	24.25	59.2	24.13	24.30	53.8	55,890	0.10%	大買/
2021/05/18	41	22.27	51.1	22.66	22.90	-10.1	54,341	-0.02%
2021/05/17	23.4	21.51	22	21.43	20.85	1.4	53,722	0.00%
2021/05/14	25	23.25	53.1	23.61	23.05	-28.1	52,850	-0.05%
2021/05/13	98.3	23.92	66.3	23.94	23.40	32	51,822	0.06%
2021/05/12	69.2	26.48	99	26.26	25.85	-29.8	50,457	-0.06%
2021/05/11	222.1	29.57	75	29.43	28.70	147.1	49,380	0.30%	大買/鉅額交易
2021/05/10	102	31.23	312.9	31.25	31.65	-210.9	47,192	-0.45%	大買/大賣/鉅額交易
2021/05/07	138.6	29.76	102	29.71	29.90	36.6	43,439	0.08%	大買/大賣/
2021/05/06	337.1	30.16	314.3	30.18	30.00	22.8	41,839	0.05%	大買/大賣/
2021/05/05	293	28.47	143.5	28.56	29.00	149.5	38,132	0.39%	大買/大賣/鉅額交易
2021/05/04	136.7	27.54	254	26.99	26.40	-117.3	35,804	-0.33%	大買/大賣/鉅額交易
2021/05/03	191.7	30.17	183	29.85	28.75	8.7	34,074	0.03%	大買/大賣/
2021/04/29	335.1	30.80	266	30.30	30.50	69.1	32,124	0.22%	大買/大賣/
2021/04/28	275.4	29.55	275	29.67	30.00	0.4	28,595	0.00%	大買/大賣/
2021/04/27	340.1	26.80	201	27.12	27.30	139.1	25,493	0.55%	大買/大賣/鉅額交易
2021/04/26	64	24.13	91.3	24.55	24.85	-27.3	21,137	-0.13%
2021/04/23	58.1	22.59	39	22.61	22.60	19.1	19,814	0.10%
2021/04/22	168	23.71	237.2	23.79	23.00	-69.2	19,375	-0.36%	大買/大賣/
2021/04/21	39	22.28	36.3	22.47	22.35	2.7	16,982	0.02%
2021/04/20	137	22.77	95	22.52	22.65	42	16,581	0.25%	大買/
2021/04/19	237.2	22.69	184	23.03	23.45	53.2	15,927	0.33%	大買/大賣/
2021/04/16	72	21.63	473	21.28	22.00	-401	14,329	-2.80%	大賣/鉅額交易
2021/04/15	41	20.74	95	20.90	20.95	-54	12,982	-0.42%
2021/04/14	14	19.89	11.1	20.02	19.90	2.9	12,095	0.02%
2021/04/13	24	19.99	28.3	20.16	19.90	-4.3	12,148	-0.04%
2021/04/12	5	19.79	39	19.91	20.15	-34	11,946	-0.28%
2021/04/09	18	19.40	1.2	19.47	19.40	16.8	11,685	0.14%
2021/04/08	7	19.62	18	19.64	19.55	-11	12,051	-0.09%
2021/04/07	2	19.15	7	19.19	19.25	-5	12,772	-0.04%
2021/04/06	0	0.00	6	18.99	19.00	-6	13,260	-0.05%
2021/04/01	3	18.95	12	18.98	18.95	-9	14,205	-0.06%
2021/03/31	7	18.91	2	18.90	19.00	5	14,812	0.03%
2021/03/30	5	19.05	12	19.00	19.05	-7	15,815	-0.04%
2021/03/29	13	19.35	2	19.25	19.25	11	16,271	0.07%
2021/03/26	5	19.00	15	18.93	19.00	-10	17,056	-0.06%
2021/03/25	1	18.50	34	18.76	18.80	-33	18,029	-0.18%
2021/03/24	10	18.45	0	0.00	18.45	10	18,518	0.05%
2021/03/23	6	18.32	8	18.33	18.50	-2	18,800	-0.01%
2021/03/22	1	18.35	0	0.00	18.45	1	18,975	0.01%
2021/03/19	2.2	18.20	2	18.30	18.10	0.2	19,144	0.00%
2021/03/18	5.5	18.60	2	18.65	18.55	3.5	19,147	0.02%
2021/03/17	10	18.55	14	18.62	18.60	-4	19,391	-0.02%
2021/03/16	0	0.00	28	18.77	18.75	-28	19,598	-0.14%
2021/03/15	6	18.66	20	18.70	18.70	-14	19,859	-0.07%
2021/03/12	0	0.00	1	18.80	18.80	-1	20,183	0.00%
2021/03/11	0	18.70	27	18.80	18.75	-27	21,446	-0.13%
2021/03/10	0.5	18.65	2	18.70	18.65	-1.5	22,252	-0.01%
2021/03/09	0	0.00	19	18.65	18.60	-19	22,365	-0.08%
2021/03/08	6	18.35	0	0.00	18.25	6	22,339	0.03%
2021/03/05	20	18.26	80	18.32	18.25	-60	22,457	-0.27%
2021/03/04	17	18.51	18	18.61	18.50	-1	22,735	0.00%
2021/03/03	2	18.45	38	18.41	18.60	-36	22,930	-0.16%
2021/03/02	40	18.56	53	18.49	18.40	-13	22,956	-0.06%
2021/02/26	36	18.52	0	0.00	18.60	36	23,015	0.16%
2021/02/25	5	18.61	37	18.44	18.70	-32	22,997	-0.14%
2021/02/24	34	18.40	50	18.49	18.45	-16	23,353	-0.07%
2021/02/23	11	18.92	11	18.75	18.85	0	23,148	0.00%
2021/02/22	4	18.56	14	18.64	18.65	-10	22,986	-0.04%
2021/02/19	30	18.15	10	18.10	18.20	20	22,847	0.09%
2021/02/18	11	17.86	22	17.90	17.85	-11	22,676	-0.05%
2021/02/17	22	17.57	0	0.00	17.60	22	22,538	0.10%
2021/02/05	57	17.13	0	0.00	17.15	57	22,403	0.25%
2021/02/04	3	17.10	0	0.00	17.10	3	22,430	0.01%
2021/02/03	6	17.06	79	17.27	17.15	-73	22,441	-0.33%
2021/02/02	4	16.85	40	16.86	16.80	-36	22,322	-0.16%
2021/02/01	13	16.44	30	16.52	16.45	-17	22,279	-0.08%
2021/01/29	16	16.64	3	16.60	16.45	13	22,215	0.06%
2021/01/28	13	16.79	5	16.75	16.85	8	22,131	0.04%
2021/01/27	37	17.06	1	17.05	17.05	36	22,061	0.16%
2021/01/26	37	17.29	23	17.62	17.10	14	22,147	0.06%
2021/01/25	20	17.10	100	17.23	17.40	-80	22,184	-0.36%
2021/01/22	37	17.06	1	17.05	17.05	36	22,198	0.16%
2021/01/21	16	17.03	0	0.00	17.00	16	22,214	0.07%
2021/01/20	26	17.40	8	17.20	16.95	18	22,299	0.08%
2021/01/19	1	17.65	31	17.79	17.85	-30	22,061	-0.14%
2021/01/18	6	17.23	32.2	17.21	17.50	-26.2	22,087	-0.12%
2021/01/15	104.2	17.80	4.2	17.53	17.55	100	22,075	0.45%	大買/
2021/01/14	11	18.18	0	0.00	18.05	11	22,204	0.05%
2021/01/13	5	18.17	0	0.00	18.10	5	22,170	0.02%
2021/01/12	45	18.34	35.1	18.23	18.10	9.9	22,041	0.04%
2021/01/11	16	18.71	40	18.78	18.70	-24	21,794	-0.11%
2021/01/08	33.2	18.58	1	18.55	18.70	32.2	21,783	0.15%
2021/01/07	4	18.93	21	18.90	18.95	-17	21,653	-0.08%
2021/01/06	66	18.91	23.2	18.74	18.55	42.8	21,553	0.20%
2021/01/05	63.3	19.31	20	19.35	19.40	43.3	21,228	0.20%
2021/01/04	12.2	19.11	39.2	19.12	19.25	-27	21,309	-0.13%
2020/12/31	80	19.42	3	19.35	19.30	77	21,125	0.36%
2020/12/30	81	19.91	33	20.09	19.90	48	20,758	0.23%
2020/12/29	63.3	19.57	8	19.78	19.55	55.3	19,875	0.28%
2020/12/28	22	20.07	104	19.67	20.15	-82	19,354	-0.42%	大賣/
2020/12/25	4.3	19.25	56	19.37	19.45	-51.7	18,299	-0.28%
2020/12/24	82	18.72	101	18.87	18.70	-19	17,686	-0.11%	大賣/
2020/12/23	55	18.28	0	0.00	18.05	55	16,619	0.33%
2020/12/22	72.2	18.78	8	18.97	18.20	64.2	16,042	0.40%
2020/12/21	52	19.20	101	19.30	19.00	-49	15,201	-0.32%	大賣/
2020/12/18	0	0.00	18	18.39	18.35	-18	14,124	-0.13%
2020/12/17	39	18.29	5	18.25	18.20	34	13,589	0.25%
2020/12/16	26	18.56	34	18.55	18.60	-8	13,325	-0.06%
2020/12/15	44.1	18.83	15	18.81	18.45	29.1	13,241	0.22%
2020/12/14	17	18.88	21	19.03	19.25	-4	13,091	-0.03%
2020/12/11	29	19.07	5	19.36	19.10	24	12,989	0.18%
2020/12/10	43	19.67	20	20.10	19.50	23	12,782	0.18%
2020/12/09	21	19.91	32	20.04	20.10	-11	12,608	-0.09%
2020/12/08	53	19.97	35	19.93	19.90	18	12,470	0.14%
2020/12/07	92	21.31	44	21.43	20.60	48	12,213	0.39%
2020/12/04	48	20.42	43.5	20.09	20.80	4.5	11,300	0.04%
2020/12/03	10.1	19.24	4	19.21	19.10	6.1	10,792	0.06%
2020/12/02	48.4	19.24	36	19.15	19.00	12.4	11,542	0.11%
2020/12/01	10.1	19.07	0	0.00	19.20	10.1	11,432	0.09%
2020/11/30	16	19.31	2	19.20	19.40	14	11,400	0.12%
2020/11/27	2	19.18	12	19.05	19.20	-10	11,086	-0.09%
2020/11/26	6	18.53	30	18.72	18.55	-24	10,811	-0.22%
2020/11/25	6	18.36	32.2	18.45	18.35	-26.2	10,735	-0.24%
2020/11/24	25.5	17.98	17	18.04	17.95	8.5	10,533	0.08%
2020/11/23	62.1	18.72	24.1	18.75	18.40	38	10,431	0.36%
2020/11/20	0	0.00	3	18.00	18.00	-3	10,030	-0.03%
2020/11/19	3	18.00	0	0.00	18.05	3	10,372	0.03%
2020/11/18	0.3	18.00	4	17.98	18.00	-3.8	10,712	-0.04%
2020/11/17	5	17.95	29	17.90	17.95	-24	11,171	-0.21%
2020/11/16	0	0.00	4	17.85	17.90	-4	11,575	-0.03%
2020/11/13	10	17.60	0	0.00	17.75	10	11,667	0.09%
2020/11/12	10	17.70	1	17.65	17.75	9	11,874	0.08%
2020/11/11	0	0.00	5	17.90	17.95	-5	12,238	-0.04%
2020/11/10	26	17.87	3	17.97	17.80	23	12,281	0.19%
2020/11/09	1	17.90	6	17.98	17.85	-5	12,349	-0.04%
2020/11/06	0	0.00	10	17.85	17.90	-10	12,415	-0.08%
2020/11/05	1	17.90	1	18.15	17.85	0	12,572	0.00%
2020/11/04	1	17.90	1	18.05	18.00	0	12,696	0.00%
2020/11/03	9	18.03	12	18.10	18.00	-3	13,111	-0.02%
2020/11/02	0	0.00	50	17.90	18.00	-50	13,332	-0.38%
2020/10/30	6	17.80	12	17.82	17.75	-6	13,922	-0.04%
2020/10/29	3	17.70	0	0.00	17.70	3	14,230	0.02%
2020/10/28	0	0.00	6	17.92	17.70	-6	14,174	-0.04%
2020/10/27	0	0.00	5.6	17.50	17.55	-5.6	14,066	-0.04%
2020/10/26	1	17.65	3	17.60	17.60	-2	14,083	-0.01%
2020/10/23	7	17.16	2	17.18	17.45	5	14,041	0.04%
2020/10/22	10	16.55	0	0.00	17.05	10	13,969	0.07%
2020/10/21	0	0.00	40	16.98	16.95	-40	13,615	-0.29%
2020/10/20	0	0.00	4	17.10	17.10	-4	13,645	-0.03%
2020/10/19	0	0.00	2	17.10	17.05	-2	13,702	-0.01%
2020/10/15	2	17.30	20	17.30	17.30	-18	13,970	-0.13%
2020/10/14	24	17.40	6	17.47	17.35	18	13,961	0.13%
2020/10/13	10	17.60	10	17.38	17.40	0	13,922	0.00%
2020/10/12	2	17.68	56	17.56	17.75	-54	13,889	-0.39%
2020/10/08	2	17.23	7	17.22	17.20	-5	13,785	-0.04%
2020/10/07	3.7	17.19	25	17.26	17.20	-21.3	13,743	-0.15%
2020/10/06	3	16.68	23	16.90	16.95	-20	13,593	-0.15%
2020/10/05	2	15.95	13	16.31	16.45	-11	13,434	-0.08%
2020/09/30	11	15.86	0	0.00	16.05	11	13,425	0.08%
2020/09/29	4	15.95	0	0.00	15.90	4	13,481	0.03%
2020/09/28	0	0.00	14	16.05	16.05	-14	13,501	-0.10%
2020/09/25	10	15.85	0	0.00	15.65	10	13,561	0.07%
2020/09/24	12	16.00	1	16.00	15.75	11	13,515	0.08%
2020/09/23	6	16.48	0	0.00	16.45	6	13,360	0.04%
2020/09/22	2	16.33	2	16.70	16.65	0	13,349	0.00%
2020/09/21	3	16.88	32	16.90	16.90	-29	13,338	-0.22%
2020/09/17	5	16.78	0	0.00	16.75	5	13,473	0.04%
2020/09/16	2	16.75	0	0.00	16.80	2	13,590	0.01%
2020/09/15	0	0.00	1	16.65	16.75	-1	13,779	-0.01%
2020/09/14	10	16.75	1	16.50	16.50	9	14,075	0.06%
2020/09/11	30	16.67	3	16.60	16.55	27	14,092	0.19%
2020/09/09	3	16.95	14	16.99	17.05	-11	14,531	-0.08%
2020/09/07	38.1	17.18	25	17.71	17.65	13.1	13,960	0.09%
2020/09/04	0	0.00	2	16.80	16.80	-2	13,089	-0.02%
2020/09/03	5	16.75	0	0.00	16.75	5	13,129	0.04%
2020/09/01	1	16.60	0	0.00	16.70	1	13,592	0.01%
2020/08/31	1	16.85	1	16.85	16.85	0	13,615	0.00%
2020/08/28	2	16.60	4	16.59	16.60	-2	13,610	-0.01%
2020/08/27	0	0.00	19	16.55	16.55	-19	13,980	-0.14%
2020/08/25	11	16.88	52	17.00	16.75	-41	14,096	-0.29%
2020/08/24	30	16.92	8	16.91	16.60	22	14,011	0.16%
2020/08/21	17	16.76	18	16.91	16.95	-1	14,566	-0.01%
2020/08/20	2	16.45	28	16.28	16.30	-26	14,945	-0.17%
2020/08/19	11	16.51	9	16.61	16.50	2	14,873	0.01%
2020/08/18	9	16.57	16	16.49	16.60	-7	14,665	-0.05%
2020/08/17	1	16.25	53	16.41	16.50	-52	14,557	-0.36%
2020/08/14	13	15.92	2	15.95	15.95	11	14,156	0.08%
2020/08/13	15	15.88	8	15.91	15.90	7	14,098	0.05%
2020/08/12	8	15.69	8	15.68	15.70	0	14,016	0.00%
2020/08/11	15	15.67	0	0.00	15.65	15	13,927	0.11%
2020/08/10	25	16.03	7	15.91	15.95	18	13,816	0.13%
2020/08/07	17	16.04	81	15.99	15.95	-64	13,734	-0.47%
2020/08/06	1	15.50	18	15.62	15.70	-17	13,296	-0.13%
2020/08/05	30	15.49	62	15.65	15.50	-32	12,983	-0.25%
2020/08/04	0	0.00	43	14.73	14.90	-43	12,401	-0.35%
2020/08/03	1	14.45	1	14.40	14.30	0	12,041	0.00%
2020/07/31	5	14.30	5	14.26	14.30	0	12,029	0.00%
2020/07/30	8	14.10	10	14.09	14.05	-2	11,976	-0.02%
2020/07/29	26	13.93	16	14.08	13.90	10	12,023	0.08%
2020/07/27	24	14.06	20	13.95	13.95	4	12,088	0.03%
2020/07/23	0	0.00	2	14.40	14.40	-2	12,022	-0.02%
2020/07/22	23	14.50	28	14.50	14.50	-5	11,998	-0.04%
2020/07/21	2	14.25	13	14.46	14.25	-11	11,815	-0.09%
2020/07/20	0	0.00	1	14.30	14.45	-1	11,756	-0.01%
2020/07/17	10	14.40	0	0.00	14.20	10	11,766	0.08%
2020/07/16	7	14.50	0	0.00	14.40	7	11,870	0.06%
2020/07/15	2	14.45	9	14.47	14.50	-7	11,895	-0.06%
2020/07/14	1	14.25	4	14.33	14.25	-3	11,934	-0.03%
2020/07/13	0	0.00	38	14.24	14.30	-38	11,987	-0.32%
2020/07/10	0	0.00	3	14.18	14.10	-3	12,108	-0.02%
2020/07/09	4	14.46	2	14.55	14.35	2	12,248	0.02%
2020/07/07	2	14.30	0	0.00	14.40	2	12,603	0.02%
2020/07/06	0	0.00	12	14.40	14.50	-12	12,694	-0.09%
2020/07/03	0	0.00	1	14.30	14.30	-1	12,838	-0.01%
2020/06/30	0	0.00	31	14.37	14.55	-31	12,976	-0.24%
2020/06/29	6	14.12	0	0.00	14.10	6	12,924	0.05%
2020/06/24	2	14.10	1	14.15	14.30	1	12,843	0.01%
2020/06/23	12	14.18	5	14.10	14.20	7	12,754	0.05%
2020/06/22	1	14.75	1	14.75	14.70	0	12,602	0.00%
2020/06/19	2	14.78	13	14.92	14.90	-11	12,399	-0.09%
2020/06/18	10	14.70	35	14.66	14.75	-25	12,131	-0.21%
2020/06/17	1	15.15	7	14.84	14.90	-6	12,086	-0.05%
2020/06/16	0	0.00	2	14.20	14.35	-2	11,734	-0.02%
2020/06/15	7	13.92	28	13.95	14.05	-21	11,998	-0.18%
2020/06/12	15	13.65	0	0.00	13.85	15	12,200	0.12%
2020/06/11	15	14.07	20	14.05	14.00	-5	12,289	-0.04%
2020/06/10	11	14.35	10	14.40	14.40	1	12,393	0.01%
2020/06/09	1	14.55	13	14.62	14.60	-12	12,736	-0.09%
2020/06/08	33	14.84	29	14.81	14.65	4	13,098	0.03%
2020/06/05	0	0.00	27	14.20	14.25	-27	12,776	-0.21%
2020/06/04	0	0.00	5	14.10	14.25	-5	12,852	-0.04%
2020/06/03	30.2	14.22	12	14.27	14.20	18.2	13,028	0.14%
2020/06/02	7	14.04	15	13.76	13.70	-8	12,640	-0.06%
2020/06/01	1	13.90	10	13.92	14.05	-9	12,485	-0.07%
2020/05/29	41	14.02	46	14.19	13.90	-5	12,448	-0.04%
2020/05/28	108	14.75	76	14.82	14.40	32	12,259	0.26%	大買/
2020/05/27	40	13.98	64	14.00	14.40	-24	11,470	-0.21%
2020/05/26	11	13.14	22	13.06	13.10	-11	10,693	-0.10%
2020/05/25	0	0.00	1	12.45	12.50	-1	10,353	-0.01%
2020/05/22	1	12.75	3	12.65	12.50	-2	10,372	-0.02%
2020/05/20	11	12.63	0	0.00	12.60	11	10,278	0.11%
2020/05/18	2	12.45	2	12.55	12.45	0	10,232	0.00%
2020/05/15	2	12.50	0	0.00	12.45	2	10,216	0.02%
2020/05/11	3	13.00	30	13.03	13.05	-27	10,149	-0.27%
2020/05/08	0	0.00	10	12.70	12.65	-10	10,006	-0.10%
2020/05/07	2	12.75	4	12.80	12.75	-2	10,062	-0.02%
2020/05/05	4	12.90	0	0.00	12.90	4	10,052	0.04%
2020/05/04	0	0.00	3	13.00	12.75	-3	9,964	-0.03%
2020/04/30	0	0.00	7	13.27	13.15	-7	9,918	-0.07%
2020/04/29	2	12.75	1	12.90	12.95	1	9,873	0.01%
2020/04/28	5	12.70	2	12.85	12.70	3	9,900	0.03%
2020/04/27	2	12.80	0	0.00	12.85	2	10,095	0.02%
2020/04/24	2	12.75	0	0.00	12.75	2	10,033	0.02%
2020/04/23	3	12.80	0	0.00	12.75	3	10,008	0.03%
2020/04/22	0	0.00	18	12.70	12.95	-18	9,952	-0.18%
2020/04/21	0	0.00	4	12.80	12.80	-4	9,927	-0.04%
2020/04/17	2	13.10	10	12.95	12.95	-8	9,685	-0.08%
2020/04/16	2	12.98	0	0.00	12.95	2	9,502	0.02%
2020/04/15	1	13.15	13	13.19	13.15	-12	9,453	-0.13%
2020/04/14	6	13.05	23	13.22	13.10	-17	9,345	-0.18%
2020/04/13	13	13.05	75	13.08	13.10	-62	9,262	-0.67%
2020/04/10	2	12.15	3	12.15	12.15	-1	8,888	-0.01%
2020/04/09	1	12.00	16	12.20	11.90	-15	8,959	-0.17%
2020/04/08	34	11.81	11	11.80	11.85	23	8,916	0.26%
2020/04/07	0	0.00	1	11.40	11.30	-1	8,790	-0.01%
2020/04/06	0	0.00	1	11.05	11.15	-1	8,822	-0.01%
2020/04/01	2	11.00	0	0.00	11.05	2	8,819	0.02%
2020/03/31	2	11.23	0	0.00	11.00	2	8,894	0.02%
2020/03/30	2	11.05	6	11.00	11.15	-4	9,162	-0.04%
2020/03/27	4	11.51	3	11.65	11.35	1	9,912	0.01%
2020/03/26	17	11.52	0	0.00	11.40	17	10,780	0.16%
2020/03/25	4	11.66	0.2	11.60	11.65	3.8	11,523	0.03%
2020/03/24	1	11.35	5	11.50	11.20	-4	11,613	-0.03%
2020/03/23	0	0.00	7	11.28	11.20	-7	11,589	-0.06%
2020/03/20	36.2	11.55	28	11.76	11.65	8.2	11,685	0.07%
2020/03/19	67	11.33	91	11.40	10.95	-24	11,576	-0.21%
2020/03/18	13	11.55	42	11.13	11.60	-29	11,468	-0.25%
2020/03/17	55	10.68	35	10.97	10.90	20	11,533	0.17%
2020/03/16	18	11.05	30	11.30	10.90	-12	11,334	-0.11%
2020/03/13	44	11.07	145	11.07	11.20	-101	11,155	-0.91%	大賣/鉅額交易
2020/03/12	43	12.30	45	12.24	12.10	-2	10,893	-0.02%
2020/03/11	45	13.25	1	13.40	13.10	44	10,479	0.42%
2020/03/10	2	13.40	0	0.00	13.50	2	10,415	0.02%
2020/03/09	3	13.73	0	0.00	13.60	3	10,287	0.03%
2020/03/06	0	0.00	25	14.15	14.20	-25	10,065	-0.25%
2020/03/05	0	0.00	3	14.25	14.20	-3	10,033	-0.03%
2020/03/04	2	14.08	1	14.20	14.10	1	10,011	0.01%
2020/03/03	30	14.23	2	14.30	14.30	28	9,901	0.28%
2020/03/02	0	0.00	2	14.05	14.05	-2	9,851	-0.02%
2020/02/27	3	14.02	5	14.00	13.95	-2	9,722	-0.02%
2020/02/26	0	0.00	10	14.20	14.20	-10	9,612	-0.10%
2020/02/25	1	13.90	2	13.95	14.00	-1	9,608	-0.01%
2020/02/24	0	0.00	3	14.10	14.05	-3	9,587	-0.03%
2020/02/21	0	0.00	2	14.15	14.20	-2	9,530	-0.02%
2020/02/20	1	14.15	2	14.20	14.15	-1	9,551	-0.01%
2020/02/19	1	14.20	11	14.22	14.30	-10	9,551	-0.10%
2020/02/18	15	14.08	0	0.00	14.10	15	9,532	0.16%
2020/02/17	0	0.00	10	14.10	14.05	-10	9,579	-0.10%
2020/02/14	10	14.20	20	14.25	14.20	-10	9,522	-0.11%
2020/02/13	3	14.25	5	14.25	14.35	-2	9,572	-0.02%
2020/02/12	5	14.20	10	14.33	14.25	-5	9,595	-0.05%
2020/02/11	1	14.10	10	14.15	14.15	-9	9,599	-0.09%
2020/02/10	39	14.07	29	14.04	14.05	10	9,690	0.10%
2020/02/07	11	14.35	0	0.00	14.35	11	9,657	0.11%
2020/02/06	20	14.60	5	14.65	14.65	15	9,674	0.16%
2020/02/05	1	14.55	5	14.50	14.55	-4	9,920	-0.04%
2020/02/03	51	14.28	21	14.38	14.50	30	9,958	0.30%
2020/01/31	1	14.60	10	14.65	14.80	-9	9,846	-0.09%
2020/01/30	21	14.22	26	14.68	14.55	-5	9,785	-0.05%
2020/01/20	0	0.00	4	15.13	15.15	-4	9,521	-0.04%
2020/01/17	0	0.00	15	15.05	15.10	-15	9,550	-0.16%
2020/01/16	0	0.00	5	15.11	15.10	-5	9,585	-0.05%
2020/01/15	5	15.05	0	0.00	15.05	5	9,632	0.05%
2020/01/14	20	15.10	1	15.10	15.15	19	9,706	0.20%
2020/01/13	10	15.10	0	0.00	15.05	10	9,875	0.10%
2020/01/10	5	15.00	10	15.10	15.00	-5	9,995	-0.05%
2020/01/09	4	15.03	0	0.00	15.00	4	10,085	0.04%
2020/01/08	8	14.92	0	0.00	14.95	8	10,204	0.08%
2020/01/07	13	14.96	14	14.97	15.00	-1	10,211	-0.01%
2020/01/06	22	15.19	43	15.28	15.15	-21	10,272	-0.20%
2020/01/03	0	0.00	1	15.30	15.30	-1	10,267	-0.01%
2020/01/02	8	15.41	3	15.50	15.50	5	10,146	0.05%
2019/12/31	2	15.45	0	0.00	15.40	2	10,094	0.02%
2019/12/30	26	15.50	18	15.73	15.50	8	10,044	0.08%
2019/12/27	19	15.63	38	15.70	15.75	-19	9,959	-0.19%
2019/12/26	30	15.68	20	15.64	15.65	10	9,852	0.10%
2019/12/25	22	15.93	0	0.00	15.80	22	9,906	0.22%
2019/12/24	32	16.09	21	16.08	16.20	11	9,635	0.11%
2019/12/23	7	16.03	74	16.06	16.05	-67	8,913	-0.75%
2019/12/20	3	15.70	63	15.66	15.95	-60	8,036	-0.75%
2019/12/19	0	0.00	7	15.22	15.30	-7	7,360	-0.10%
2019/12/18	0	0.00	16	15.13	15.20	-16	7,237	-0.22%
2019/12/17	4	15.15	13	15.17	15.10	-9	7,424	-0.12%
2019/12/16	2	15.15	23	15.16	15.15	-21	7,282	-0.29%
2019/12/13	20	14.98	17	15.12	15.05	3	7,180	0.04%
2019/12/12	6	14.78	44	15.04	14.90	-38	7,008	-0.54%
2019/12/11	35	14.72	0	0.00	14.75	35	6,756	0.52%
2019/12/10	0	0.00	2	14.80	14.70	-2	6,975	-0.03%
2019/12/09	52	14.72	9	14.78	14.80	43	7,191	0.60%
2019/12/06	0	0.00	36	14.63	14.65	-36	7,216	-0.50%
2019/12/05	27	14.44	13	14.52	14.55	14	7,395	0.19%
2019/12/04	0	0.00	10	14.20	14.30	-10	7,357	-0.14%
2019/12/03	2	14.15	2	14.20	14.20	0	7,391	0.00%
2019/12/02	1	14.00	2	14.00	14.00	-1	7,455	-0.01%
2019/11/29	0	0.00	1	14.15	14.20	-1	7,651	-0.01%
2019/11/28	4	14.29	4	14.30	14.30	0	7,817	0.00%
2019/11/27	0	0.00	7	14.17	14.30	-7	7,961	-0.09%
2019/11/26	1	14.00	40	14.15	14.00	-39	7,934	-0.49%
2019/11/22	2	14.15	2	14.15	14.15	0	8,003	0.00%
2019/11/21	40	13.95	0	0.00	13.95	40	8,002	0.50%
2019/11/20	0	0.00	12	14.00	14.05	-12	8,095	-0.15%
2019/11/19	2	14.00	8	14.15	14.00	-6	8,180	-0.07%
2019/11/18	0	0.00	10	14.10	14.10	-10	8,185	-0.12%
2019/11/15	10	13.90	0	0.00	13.90	10	8,207	0.12%
2019/11/14	12	13.86	0	0.00	13.85	12	8,270	0.15%
2019/11/13	31	14.05	0	0.00	14.05	31	8,280	0.37%
2019/11/12	13	14.07	0	0.00	13.95	13	8,459	0.15%
2019/11/08	11	14.21	5	14.20	14.25	6	8,497	0.07%
2019/11/07	1	14.35	5	14.35	14.20	-4	8,531	-0.05%
2019/11/06	17	14.40	3	14.45	14.35	14	8,491	0.16%
2019/11/05	2	14.55	20	14.55	14.50	-18	8,483	-0.21%
2019/11/04	22	14.52	11	14.46	14.60	11	8,580	0.13%
2019/11/01	2	14.90	0	0.00	14.85	2	8,462	0.02%
2019/10/31	1	14.90	8	15.00	14.90	-7	8,596	-0.08%
2019/10/30	5	15.00	0	0.00	15.00	5	8,643	0.06%
2019/10/29	0	0.00	13	15.03	15.00	-13	8,855	-0.15%
2019/10/28	3	15.03	33	15.05	15.00	-30	9,757	-0.31%
2019/10/25	1	15.10	2	15.10	15.05	-1	10,337	-0.01%
2019/10/24	8	15.10	1	15.10	15.05	7	11,049	0.06%
2019/10/22	2	15.15	5	15.20	15.25	-3	11,235	-0.03%
2019/10/21	0	0.00	1	15.30	15.30	-1	11,294	-0.01%
2019/10/18	0	0.00	8	15.00	15.00	-8	11,317	-0.07%
2019/10/17	8	14.98	2	14.95	15.00	6	11,281	0.05%
2019/10/16	0	0.00	12	14.86	14.85	-12	11,242	-0.11%
2019/10/15	0	0.00	20	14.85	14.85	-20	11,155	-0.18%
2019/10/14	0	0.00	11	14.81	14.85	-11	11,168	-0.10%
2019/10/09	0	0.00	1	14.45	14.30	-1	11,002	-0.01%
2019/10/07	0	0.00	5	14.45	14.50	-5	11,519	-0.04%
2019/10/03	1	14.55	0	0.00	14.55	1	11,457	0.01%
2019/10/01	1	14.80	10	14.70	14.80	-9	11,465	-0.08%
2019/09/27	2	14.50	0	0.00	14.50	2	11,316	0.02%
2019/09/26	15	14.77	19	14.77	14.75	-4	11,305	-0.04%
2019/09/25	23	14.62	0	0.00	14.60	23	11,208	0.21%
2019/09/24	3	14.97	21	15.05	14.80	-18	11,194	-0.16%
2019/09/23	1	14.90	0	0.00	14.95	1	11,114	0.01%
2019/09/20	5	14.95	57	14.95	15.00	-52	11,133	-0.47%
2019/09/19	24	14.66	10	14.65	14.60	14	10,893	0.13%
2019/09/18	27	14.83	12	14.93	14.75	15	10,874	0.14%
2019/09/17	1	14.90	1	14.80	14.85	0	10,876	0.00%
2019/09/16	21	14.72	11	14.79	14.70	10	11,002	0.09%
2019/09/12	1	15.00	80	14.97	15.00	-79	10,983	-0.72%
2019/09/11	2	14.75	53	14.83	14.80	-51	10,913	-0.47%
2019/09/10	10	14.60	24	14.62	14.55	-14	11,441	-0.12%
2019/09/09	1	14.30	70	14.30	14.45	-69	11,672	-0.59%
2019/09/06	0	0.00	11	14.20	14.25	-11	11,657	-0.09%
2019/09/05	73	14.25	6	14.17	14.10	67	11,682	0.57%
2019/09/04	7	14.00	5	14.10	14.10	2	11,783	0.02%
2019/09/03	0	0.00	4	14.16	14.15	-4	11,870	-0.03%
2019/09/02	21	14.00	54	14.08	14.10	-33	11,793	-0.28%
2019/08/30	31	13.80	10	13.75	13.80	21	11,736	0.18%
2019/08/29	0	0.00	10	13.55	13.55	-10	11,747	-0.09%
2019/08/28	1	13.55	10	13.55	13.50	-9	11,907	-0.08%
2019/08/27	7	13.64	0	0.00	13.50	7	12,142	0.06%
2019/08/26	0	0.00	5	13.60	13.60	-5	12,221	-0.04%
2019/08/23	50	13.75	2	13.70	13.85	48	12,218	0.39%
2019/08/22	5	13.65	10	13.70	13.60	-5	12,195	-0.04%
2019/08/21	6	13.52	5	13.50	13.60	1	12,158	0.01%
2019/08/20	0	0.00	12	13.57	13.50	-12	12,207	-0.10%
2019/08/19	16	13.58	4	13.59	13.60	12	12,234	0.10%
2019/08/16	21	13.34	50	13.37	13.45	-29	12,238	-0.24%
2019/08/15	68	13.26	3	13.22	13.30	65	12,211	0.53%
2019/08/14	13	13.69	10	13.85	13.65	3	12,093	0.02%
2019/08/13	19	13.84	4	13.78	13.75	15	12,249	0.12%
2019/08/12	40	13.96	8	13.90	13.90	32	12,246	0.26%
2019/08/08	27	13.99	42	14.02	14.00	-15	12,250	-0.12%
2019/08/07	1	13.90	38	14.00	13.90	-37	12,255	-0.30%
2019/08/06	38	13.71	2	13.80	13.90	36	12,355	0.29%
2019/08/05	54	14.25	10	14.30	14.05	44	12,346	0.36%
2019/08/02	20	14.40	1	14.55	14.45	19	12,419	0.15%
2019/08/01	23	14.84	1	14.90	14.75	22	12,656	0.17%
2019/07/31	1	15.00	21	14.95	15.05	-20	12,802	-0.16%
2019/07/30	54	15.11	49	15.26	15.05	5	12,700	0.04%
2019/07/29	23	14.90	26	14.99	14.90	-3	11,910	-0.03%
2019/07/26	44	14.56	44	14.58	14.75	0	11,376	0.00%
2019/07/25	15	13.75	0	0.00	13.85	15	10,770	0.14%
2019/07/24	24	13.86	0	0.00	13.85	24	10,721	0.22%
2019/07/23	96	14.05	25	14.06	14.05	71	10,785	0.66%
2019/07/22	27	14.13	0	0.00	14.10	27	10,721	0.25%
2019/07/19	0	0.00	20	14.35	14.30	-20	10,574	-0.19%
2019/07/18	32	14.30	30	14.27	14.30	2	10,527	0.02%
2019/07/17	20	14.35	20	14.35	14.35	0	10,552	0.00%
2019/07/16	12	14.49	5	14.50	14.45	7	10,813	0.06%
2019/07/15	1	14.45	28	14.38	14.45	-27	10,806	-0.25%
2019/07/12	7	14.39	34	14.44	14.45	-27	10,935	-0.25%
2019/07/11	13	14.62	8	14.65	14.60	5	10,777	0.05%
2019/07/10	0	0.00	1	14.75	14.80	-1	10,643	-0.01%
2019/07/09	10	14.85	13	14.77	14.75	-3	10,759	-0.03%
2019/07/08	0	0.00	12.4	14.84	14.80	-12.4	11,100	-0.11%
2019/07/05	14	14.85	0	0.00	14.85	14	11,228	0.12%
2019/07/04	5	14.85	0	0.00	14.85	5	11,287	0.04%
2019/07/03	20	14.80	16	14.89	14.80	4	11,438	0.03%
2019/07/02	22	14.85	0	0.00	14.90	22	11,651	0.19%
2019/07/01	14	14.86	1	14.85	14.90	13	11,775	0.11%
2019/06/28	2	14.70	0	0.00	14.70	2	11,789	0.02%
2019/06/27	1	14.85	0	0.00	14.80	1	11,827	0.01%
2019/06/26	1	14.70	1	14.70	14.70	0	11,877	0.00%
2019/06/25	3	14.75	32	14.75	14.70	-29	11,953	-0.24%
2019/06/24	31	14.80	31	14.78	14.80	0	12,187	0.00%
2019/06/21	13	14.88	0	0.00	14.80	13	12,408	0.10%
2019/06/20	7	15.09	30	15.10	15.05	-23	12,382	-0.19%
2019/06/19	38	15.11	7	15.05	15.10	31	12,496	0.25%
2019/06/18	11	14.93	27	14.91	14.85	-16	12,437	-0.13%
2019/06/17	25	16.01	37	16.04	16.00	-12	11,849	-0.10%
2019/06/14	0	0.00	15	15.90	15.90	-15	11,522	-0.13%
2019/06/13	11	16.07	0	0.00	16.00	11	11,484	0.10%
2019/06/12	18	16.05	15	16.00	16.10	3	12,295	0.02%
2019/06/11	10	15.97	1	15.95	15.95	9	12,319	0.07%
2019/06/10	41	16.11	5.1	16.15	16.05	35.9	12,377	0.29%
2019/06/06	5	16.08	40	16.11	16.15	-35	12,542	-0.28%
2019/06/05	44	16.37	20	16.20	16.20	24	12,854	0.19%
2019/06/04	2	16.05	6	16.20	16.15	-4	13,439	-0.03%
2019/06/03	47.3	15.96	43	16.13	16.15	4.3	13,938	0.03%
2019/05/31	6	15.75	70	15.52	15.75	-64	13,986	-0.46%
2019/05/30	2	15.43	2	15.50	15.45	0	14,192	0.00%
2019/05/29	41	15.40	0	0.00	15.30	41	14,706	0.28%
2019/05/28	10	15.55	30	15.60	15.50	-20	15,440	-0.13%
2019/05/27	2	15.63	1	15.65	15.50	1	16,086	0.01%
2019/05/24	0	0.00	3	15.65	15.60	-3	16,655	-0.02%
2019/05/23	50	15.65	7	15.66	15.65	43	17,005	0.25%
2019/05/22	2	15.80	0	0.00	15.75	2	17,687	0.01%
2019/05/21	4	15.55	3	15.65	15.65	1	17,763	0.01%
2019/05/20	50	15.63	62	15.74	15.70	-12	17,733	-0.07%
2019/05/17	5	15.00	1	15.05	15.10	4	17,622	0.02%
2019/05/16	17	15.03	37	15.14	15.00	-20	17,809	-0.11%
2019/05/15	10	15.30	79	15.27	15.30	-69	17,903	-0.39%
2019/05/14	60	14.76	0	0.00	15.20	60	18,357	0.33%
2019/05/13	16	15.22	33	15.15	15.10	-17	18,284	-0.09%
2019/05/10	29	15.97	7	15.93	15.60	22	18,280	0.12%
2019/05/09	97	16.03	8	16.11	16.00	89	18,129	0.49%
2019/05/08	18	16.74	8	16.55	16.55	10	17,802	0.06%
2019/05/07	9	17.06	5	17.05	17.05	4	17,657	0.02%
2019/05/06	25.7	17.09	18	17.13	17.00	7.7	17,685	0.04%
2019/05/03	4	17.30	0	0.00	17.35	4	17,540	0.02%
2019/05/02	34	17.17	24	17.24	17.20	10	17,491	0.06%
2019/04/30	5	17.30	0	0.00	17.30	5	17,383	0.03%
2019/04/29	29	17.45	5	17.45	17.35	24	17,374	0.14%
2019/04/26	32	17.65	41	17.65	17.65	-9	17,293	-0.05%
2019/04/25	56	17.81	20	17.80	17.75	36	17,233	0.21%
2019/04/24	0	0.00	85	18.00	17.90	-85	17,288	-0.49%
2019/04/23	226	18.00	9	18.04	18.00	217	17,272	1.26%	大買/鉅額交易
2019/04/22	161	18.09	45	18.14	18.10	116	17,206	0.67%	大買/鉅額交易
2019/04/19	3	17.77	10	17.75	17.80	-7	16,955	-0.04%
2019/04/18	21	17.76	0	0.00	17.65	21	17,173	0.12%
2019/04/17	10	17.92	4	17.80	17.95	6	17,220	0.03%
2019/04/16	4	17.80	5	17.85	17.85	-1	17,062	-0.01%
2019/04/15	5	18.01	10	17.98	17.90	-5	17,050	-0.03%
2019/04/12	30	17.91	18	17.94	17.95	12	17,111	0.07%
2019/04/11	25	17.70	0	0.00	17.65	25	16,805	0.15%
2019/04/10	3	17.65	0	0.00	17.75	3	16,700	0.02%
2019/04/09	11	17.75	2	17.65	17.75	9	16,666	0.05%
2019/04/08	3	17.68	0	0.00	17.65	3	16,543	0.02%
2019/04/03	1	17.65	0	0.00	17.65	1	16,385	0.01%
2019/04/02	28	17.76	0	0.00	17.75	28	16,298	0.17%
2019/04/01	35	17.75	0	0.00	17.70	35	16,282	0.21%
2019/03/29	14	17.66	0	0.00	17.65	14	16,249	0.09%
2019/03/28	39	17.60	5	17.65	17.60	34	16,321	0.21%
2019/03/27	33	17.70	15	17.65	17.75	18	16,269	0.11%
2019/03/26	38	17.78	18	17.79	17.75	20	16,036	0.12%
2019/03/25	36	17.90	36	17.94	17.95	0	15,851	0.00%
2019/03/22	13	18.18	27	18.17	18.10	-14	15,742	-0.09%
2019/03/21	3	18.10	0	0.00	18.10	3	15,655	0.02%
2019/03/20	2	18.10	17	18.12	18.10	-15	15,747	-0.10%
2019/03/19	14	18.16	0	0.00	18.15	14	15,660	0.09%
2019/03/18	11.3	18.26	14	18.25	18.25	-2.7	15,642	-0.02%
2019/03/15	46	18.33	23	18.35	18.30	23	15,620	0.15%
2019/03/14	16	17.93	15	17.95	18.00	1	14,800	0.01%
2019/03/13	56	17.96	9	18.03	17.95	47	14,909	0.32%
2019/03/12	12	18.10	0	0.00	18.05	12	14,898	0.08%
2019/03/11	82	18.18	6	18.22	18.10	76	14,880	0.51%
2019/03/08	20	18.18	2	18.25	18.25	18	14,944	0.12%
2019/03/07	23	17.98	55	18.01	18.15	-32	15,235	-0.21%
2019/03/06	33	18.02	0	0.00	18.00	33	14,885	0.22%
2019/03/05	38	18.09	7	18.10	18.10	31	14,679	0.21%
2019/03/04	60	18.39	92	18.32	18.20	-32	14,464	-0.22%
2019/02/27	442	18.20	18	18.32	18.15	424	13,946	3.04%	大買/鉅額交易
2019/02/26	38	18.25	87	18.35	18.50	-49	13,195	-0.37%
2019/02/25	96	18.04	1	18.10	18.00	95	12,559	0.76%
2019/02/22	84	18.20	0	0.00	18.40	84	11,999	0.70%
2019/02/21	13	18.26	102	18.24	18.45	-89	11,648	-0.76%	大賣/
2019/02/20	0	0.00	66	17.77	17.60	-66	10,997	-0.60%
2019/02/18	8	17.56	0	0.00	17.65	8	11,065	0.07%
2019/02/15	36	17.55	0	0.00	17.45	36	11,038	0.33%
2019/02/14	89	17.93	0	0.00	17.90	89	10,919	0.82%
2019/02/13	0	0.00	38	18.03	18.15	-38	10,836	-0.35%
2019/02/12	5	17.35	40	17.50	17.55	-35	10,399	-0.34%
2019/02/11	10	17.50	0	0.00	17.35	10	10,548	0.09%
2019/01/30	0	0.00	12	17.50	17.50	-12	10,637	-0.11%
2019/01/28	5	17.55	2	17.55	17.45	3	11,512	0.03%
2019/01/25	0	0.00	3	17.50	17.50	-3	11,858	-0.03%
2019/01/24	0	0.00	1	17.25	17.20	-1	11,969	-0.01%
2019/01/21	0	0.00	1	17.35	17.30	-1	12,345	-0.01%
2019/01/18	0	0.00	1	17.30	17.30	-1	12,473	-0.01%
2019/01/17	3	17.25	2	17.20	17.10	1	12,666	0.01%
2019/01/16	2	17.30	6	17.28	17.30	-4	12,803	-0.03%
2019/01/15	3	17.10	0	0.00	17.15	3	12,910	0.02%
2019/01/14	0	0.00	3	17.13	17.10	-3	13,000	-0.02%
2019/01/11	2	17.10	1	17.10	17.15	1	13,230	0.01%
2019/01/10	4	17.29	1	17.20	17.15	3	13,434	0.02%
2019/01/09	1	17.00	20	17.13	17.10	-19	13,346	-0.14%
2019/01/07	1	16.45	0	0.00	16.70	1	13,597	0.01%
2019/01/04	1	16.05	0	0.00	16.10	1	14,041	0.01%
2019/01/03	0	0.00	2	16.65	16.60	-2	14,134	-0.01%
2019/01/02	0	0.00	2	16.75	16.70	-2	14,341	-0.01%
2018/12/28	0	0.00	6	16.75	16.75	-6	14,554	-0.04%
2018/12/25	0	0.00	1	16.90	16.80	-1	15,007	-0.01%
2018/12/24	20	17.00	0	0.00	17.10	20	15,105	0.13%
2018/12/22	8	16.86	0	0.00	16.85	8	15,176	0.05%
2018/12/21	1	16.55	0	0.00	16.55	1	15,277	0.01%
2018/12/20	0	0.00	8	16.86	16.70	-8	15,160	-0.05%
2018/12/18	2	16.85	53	16.94	17.00	-51	15,244	-0.33%
2018/12/17	11	16.96	0	0.00	16.95	11	15,510	0.07%
2018/12/14	11	17.00	0	0.00	17.10	11	15,472	0.07%
2018/12/13	7	17.20	0	0.00	17.15	7	15,452	0.05%
2018/12/12	0	0.00	1	17.45	17.45	-1	15,279	-0.01%
2018/12/11	6	16.96	0	0.00	16.90	6	15,251	0.04%
2018/12/10	3	17.10	14	17.03	17.10	-11	15,274	-0.07%
2018/12/07	26	17.69	4	17.70	17.75	22	15,225	0.14%
2018/12/06	29	17.68	3	17.60	17.40	26	15,221	0.17%
2018/12/05	22	18.33	0	0.00	18.30	22	15,111	0.15%
2018/12/04	66	19.09	60	18.75	18.75	6	15,489	0.04%
2018/12/03	70	19.16	112	19.15	19.10	-42	15,544	-0.27%	大賣/
2018/11/30	131	18.37	110	18.44	18.45	21	15,356	0.14%	大買/大賣/
2018/11/29	17	17.41	21	17.40	17.65	-4	14,493	-0.03%
2018/11/28	3	17.12	0	0.00	17.15	3	14,343	0.02%
2018/11/27	1	16.75	0	0.00	16.90	1	14,405	0.01%
2018/11/26	22	16.85	0	0.00	16.95	22	14,396	0.15%
2018/11/23	1	16.85	5	16.85	16.80	-4	14,484	-0.03%
2018/11/22	10	16.90	0	0.00	16.90	10	14,587	0.07%
2018/11/20	2	17.23	0	0.00	17.15	2	15,780	0.01%
2018/11/19	0	0.00	11.2	17.50	17.50	-11.2	15,898	-0.07%
2018/11/16	0	0.00	15	17.17	17.30	-15	16,046	-0.09%
2018/11/15	1	17.10	25	17.05	17.00	-24	15,999	-0.15%
2018/11/14	1	17.15	20.1	17.25	17.10	-19.1	16,062	-0.12%
2018/11/13	25	16.61	20	17.06	17.20	5	16,158	0.03%
2018/11/08	1	17.00	8	17.43	16.90	-7	17,350	-0.04%
2018/11/07	8	17.11	25	17.18	17.20	-17	17,360	-0.10%
2018/11/06	16	16.79	1	17.10	16.65	15	17,662	0.08%
2018/11/05	74	16.60	73	17.17	17.35	1	17,653	0.01%
2018/11/02	5	16.39	57	16.21	16.25	-52	17,438	-0.30%
2018/11/01	56	15.59	3	15.47	15.45	53	17,374	0.31%
2018/10/31	3	15.13	6	15.08	15.35	-3	17,523	-0.02%
2018/10/30	6	14.51	4	14.60	14.65	2	17,581	0.01%
2018/10/29	2	14.53	1	14.60	14.55	1	18,030	0.01%
2018/10/26	0	0.00	14	14.66	14.65	-14	18,133	-0.08%
2018/10/25	19	14.46	6	14.49	14.40	13	18,171	0.07%
2018/10/24	24	15.53	3	15.65	15.50	21	18,444	0.11%
2018/10/23	16	15.79	4	15.79	15.75	12	18,598	0.06%
2018/10/22	3	16.32	32	16.35	16.35	-29	18,551	-0.16%
2018/10/19	0	0.00	2	15.73	16.05	-2	18,805	-0.01%
2018/10/18	17	15.98	0	0.00	16.00	17	19,311	0.09%
2018/10/17	6	16.50	4	16.66	16.30	2	19,477	0.01%
2018/10/16	4	16.31	4	16.43	16.35	0	19,606	0.00%
2018/10/15	20	16.19	4	16.20	16.10	16	19,659	0.08%
2018/10/12	26	16.38	55	16.48	16.60	-29	19,483	-0.15%
2018/10/11	33	16.87	0	0.00	16.85	33	19,088	0.17%
2018/10/09	17	18.77	0	0.00	18.70	17	18,941	0.09%
2018/10/08	29	18.88	0	0.00	18.95	29	18,896	0.15%
2018/10/05	37	19.31	10	19.43	19.20	27	19,069	0.14%
2018/10/04	1	20.45	1	20.40	20.50	0	18,691	0.00%
2018/10/03	1	20.65	0	0.00	20.60	1	18,733	0.01%
2018/10/02	4	20.49	4	20.54	20.50	0	18,965	0.00%
2018/10/01	3	20.82	22.5	20.78	20.70	-19.5	19,197	-0.10%
2018/09/28	0	0.00	2	20.50	20.55	-2	19,226	-0.01%
2018/09/27	3	20.42	1	20.45	20.25	2	19,164	0.01%
2018/09/26	7	20.34	3	20.28	20.50	4	19,232	0.02%
2018/09/25	23	20.18	4	20.26	20.20	19	19,559	0.10%
2018/09/21	1	20.45	45	20.35	20.45	-44	19,988	-0.22%
2018/09/20	19	19.71	2	19.75	19.75	17	19,947	0.09%
2018/09/19	1	19.85	16	19.80	19.80	-15	20,019	-0.07%
2018/09/18	6	19.43	4	19.51	19.45	2	20,144	0.01%
2018/09/17	16	19.56	0	0.00	19.55	16	20,495	0.08%
2018/09/14	0	0.00	16	19.83	19.90	-16	20,656	-0.08%
2018/09/13	3	19.23	2	19.35	19.25	1	20,735	0.00%
2018/09/12	15	18.99	1	19.00	19.20	14	20,836	0.07%
2018/09/11	19	19.13	2	19.10	19.10	17	21,105	0.08%
2018/09/10	25	18.90	0	0.00	18.85	25	21,358	0.12%
2018/09/07	21	20.04	20	19.92	19.90	1	21,056	0.00%
2018/09/06	54	20.68	31	20.59	20.50	23	21,025	0.11%
2018/09/05	14	21.49	2	21.55	21.45	12	20,903	0.06%
2018/09/04	7	21.76	4	21.85	21.75	3	20,963	0.01%
2018/09/03	11	21.90	8	21.68	21.55	3	20,915	0.01%
2018/08/31	0	0.00	3	21.62	21.70	-3	20,915	-0.01%
2018/08/30	8	21.60	7	21.51	21.45	1	21,207	0.00%
2018/08/29	25	21.65	5	21.68	21.70	20	21,430	0.09%
2018/08/28	50	21.88	35	21.99	21.65	15	21,737	0.07%
2018/08/27	38	21.68	171	21.77	21.55	-133	21,471	-0.62%	大賣/鉅額交易
2018/08/24	6	20.34	5	20.49	20.45	1	20,870	0.00%
2018/08/23	15	20.42	9	20.48	20.45	6	21,162	0.03%
2018/08/22	24	20.10	15	20.03	20.00	9	21,512	0.04%
2018/08/21	15	20.01	7	20.01	20.10	8	21,993	0.04%
2018/08/20	18	20.08	23	20.17	20.25	-5	22,248	-0.02%
2018/08/17	22	20.15	3	19.92	19.90	19	22,381	0.08%
2018/08/16	148	20.67	7	20.21	20.25	141	22,350	0.63%	大買/鉅額交易
2018/08/15	6	21.36	5	21.18	21.15	1	22,164	0.00%
2018/08/14	4	21.29	19	21.40	21.70	-15	22,844	-0.07%
2018/08/13	165	21.12	13	21.10	21.30	152	23,561	0.65%	大買/鉅額交易
2018/08/10	23	22.15	58	22.17	21.85	-35	23,452	-0.15%
2018/08/09	10	21.96	33	22.17	22.25	-23	23,315	-0.10%
2018/08/08	17	21.97	7	21.91	21.75	10	23,323	0.04%
2018/08/07	7	21.79	43.3	21.90	22.00	-36.3	23,907	-0.15%
2018/08/06	6	21.49	18	21.59	21.45	-12	24,572	-0.05%
2018/08/03	20	21.70	17	21.54	21.60	3	25,377	0.01%
2018/08/02	35	20.91	50	20.95	20.90	-15	25,275	-0.06%
2018/08/01	1	21.10	44	21.54	21.70	-43	25,734	-0.17%
2018/07/31	111	20.77	88.5	20.82	20.80	22.5	25,709	0.09%	大買/
2018/07/30	90	21.63	84	21.38	21.20	6	25,805	0.02%
2018/07/27	100	22.24	1	22.25	22.20	99	25,813	0.38%
2018/07/26	6	22.20	17	22.17	22.20	-11	25,774	-0.04%
2018/07/25	8	21.96	61	21.90	22.35	-53	25,643	-0.21%
2018/07/24	24	21.03	9	21.09	20.90	15	25,159	0.06%
2018/07/23	4	19.44	6	20.28	20.20	-2	24,845	-0.01%
2018/07/20	58	19.88	11	19.54	19.55	47	24,738	0.19%
2018/07/19	10	20.25	0	0.00	20.25	10	24,783	0.04%
2018/07/18	16	20.59	45	20.52	20.45	-29	25,091	-0.12%
2018/07/17	19	20.44	16	20.54	20.55	3	25,295	0.01%
2018/07/16	16	21.30	16	20.91	20.90	0	25,620	0.00%
2018/07/13	6	21.13	14	21.46	21.60	-8	25,809	-0.03%
2018/07/11	0	0.00	41	20.20	20.35	-41	26,319	-0.16%
2018/07/10	6	20.59	21	20.45	20.40	-15	26,422	-0.06%
2018/07/09	3	20.53	35	20.48	20.70	-32	26,574	-0.12%
2018/07/06	7	19.49	0	0.00	19.25	7	26,356	0.03%
2018/07/05	2	19.95	1	19.85	19.70	1	26,857	0.00%
2018/07/04	1	20.50	1	20.40	20.05	0	27,985	0.00%
2018/07/03	9	21.13	1	20.90	20.50	8	28,767	0.03%
2018/07/02	23	20.89	24	21.39	21.25	-1	28,460	0.00%
2018/06/29	11	20.21	1	20.50	20.70	10	27,986	0.04%
2018/06/28	5	20.10	23	20.09	20.00	-18	27,706	-0.06%
2018/06/27	1	20.25	3	20.33	20.40	-2	27,717	-0.01%
2018/06/26	22	19.75	28	19.86	19.90	-6	27,721	-0.02%
2018/06/25	21	20.90	21	20.16	20.15	0	27,497	0.00%
2018/06/22	1	21.65	0	0.00	21.00	1	27,315	0.00%
2018/06/21	0	0.00	7	21.84	21.80	-7	27,187	-0.03%
2018/06/20	0	0.00	1	20.80	21.15	-1	27,034	0.00%
2018/06/19	11	21.98	16	21.65	21.65	-5	26,703	-0.02%
2018/06/15	5	23.02	4	22.83	22.75	1	26,316	0.00%
2018/06/14	8	24.07	3	24.08	24.15	5	26,040	0.02%
2018/06/13	9	24.01	29	23.90	23.75	-20	25,923	-0.08%
2018/06/12	36	23.97	65	23.97	23.85	-29	25,920	-0.11%
2018/06/11	64	24.40	12	24.36	24.30	52	25,718	0.20%
2018/06/08	27	24.29	22	24.35	24.20	5	25,619	0.02%
2018/06/07	13	25.00	37	25.06	24.75	-24	25,562	-0.09%
2018/06/06	46	24.74	61	24.71	24.75	-15	25,214	-0.06%
2018/06/05	19	24.39	8	24.59	23.95	11	24,931	0.04%
2018/06/04	23	24.80	2.1	24.84	24.70	20.9	24,562	0.09%
2018/06/01	3	24.93	1	24.70	24.65	2	24,421	0.01%
2018/05/31	2	25.25	9	25.36	25.05	-7	24,294	-0.03%
2018/05/30	68	25.27	25	25.28	24.85	43	23,962	0.18%
2018/05/29	6	26.16	3	26.17	25.90	3	23,651	0.01%
2018/05/28	34	25.66	37	25.57	25.65	-3	23,885	-0.01%
2018/05/25	50	25.91	54	25.78	25.80	-4	23,703	-0.02%
2018/05/24	5	25.84	28.5	25.82	25.95	-23.5	23,580	-0.10%
2018/05/23	88	24.99	140	25.30	25.00	-52	23,340	-0.22%	大賣/
2018/05/22	71	25.96	49	26.38	25.50	22	22,920	0.10%
2018/05/21	75	25.55	54	25.03	25.90	21	22,115	0.09%
2018/05/18	51	24.14	28	24.14	24.35	23	21,293	0.11%
2018/05/17	3	24.00	60	23.74	23.50	-57	20,984	-0.27%
2018/05/16	65	23.99	14	23.65	23.70	51	20,756	0.25%
2018/05/15	32	23.69	25	23.47	23.30	7	20,484	0.03%
2018/05/14	20.5	24.17	33	24.74	25.05	-12.5	19,847	-0.06%
2018/05/11	29	22.37	95	22.83	22.85	-66	18,828	-0.35%
2018/05/10	3	21.65	9	21.53	21.75	-6	17,794	-0.03%
2018/05/09	0	0.00	21	21.06	21.50	-21	17,406	-0.12%
2018/05/08	23	20.66	2	20.70	20.50	21	16,779	0.13%
2018/05/07	17	20.97	24	20.96	21.10	-7	16,639	-0.04%
2018/05/04	5	20.40	16	20.20	20.45	-11	16,023	-0.07%
2018/05/03	18	19.52	8.4	19.65	19.50	9.6	15,810	0.06%
2018/05/02	42	19.86	1	20.05	19.85	41	15,828	0.26%
2018/04/30	3	19.88	9	20.07	20.25	-6	15,588	-0.04%
2018/04/27	11	19.40	13	19.52	19.70	-2	15,357	-0.01%
2018/04/26	12	19.69	3	19.60	19.50	9	15,460	0.06%
2018/04/25	0	0.00	10	19.66	20.20	-10	15,319	-0.07%
2018/04/24	113	20.12	68	19.89	19.80	45	15,135	0.30%	大買/
2018/04/23	0	0.00	11	20.53	20.90	-11	14,959	-0.07%
2018/04/20	18	20.71	16	20.44	20.20	2	14,721	0.01%
2018/04/19	12	20.53	20	20.41	20.40	-8	14,314	-0.06%
2018/04/18	226	20.06	233	20.27	20.05	-7	13,992	-0.05%	大買/大賣/
2018/04/17	61	20.28	65	20.42	20.15	-4	13,969	-0.03%
2018/04/16	52	20.13	47	20.07	20.15	5	13,552	0.04%
2018/04/13	34	20.26	39	20.41	20.20	-5	13,493	-0.04%
2018/04/12	6	19.63	20	19.78	19.80	-14	13,118	-0.11%
2018/04/11	62	19.89	70	19.86	19.90	-8	13,123	-0.06%
2018/04/10	35	19.52	32	19.53	19.45	3	12,598	0.02%
2018/04/09	17	18.26	38	18.27	18.90	-21	11,621	-0.18%
2018/04/03	4	17.60	3	17.60	17.80	1	10,957	0.01%
2018/04/02	2	17.65	7	17.62	17.60	-5	11,066	-0.05%
2018/03/31	2	17.55	22	17.57	17.50	-20	11,157	-0.18%
2018/03/30	17	17.77	39	17.85	17.70	-22	11,401	-0.19%
2018/03/29	3	17.88	7	17.96	17.80	-4	11,345	-0.04%
2018/03/28	3	17.75	3	17.80	17.75	0	11,200	0.00%
2018/03/27	14	17.63	0	0.00	17.65	14	11,149	0.13%
2018/03/26	10	17.53	0	0.00	17.50	10	11,212	0.09%
2018/03/22	5	17.60	20	17.65	17.65	-15	11,576	-0.13%
2018/03/21	5	17.70	0	0.00	17.65	5	11,801	0.04%
2018/03/20	9	17.73	0	0.00	17.65	9	12,147	0.07%
2018/03/19	0	0.00	13	17.91	17.90	-13	13,003	-0.10%
2018/03/16	5	17.55	20.4	17.67	17.70	-15.4	13,228	-0.12%
2018/03/15	1	17.55	0	0.00	17.50	1	13,387	0.01%
2018/03/14	2	17.50	25	17.58	17.50	-23	13,476	-0.17%
2018/03/13	0	0.00	4	17.85	17.50	-4	13,523	-0.03%
2018/03/08	0	0.00	6	17.35	17.45	-6	13,770	-0.04%
2018/03/07	12	17.40	22	17.60	17.40	-10	13,756	-0.07%
2018/03/06	2	17.45	0	0.00	17.35	2	14,021	0.01%
2018/03/02	56	17.73	53	17.59	17.50	3	14,695	0.02%
2018/03/01	4	17.91	24	17.84	17.90	-20	14,500	-0.14%
2018/02/27	0	0.00	30	16.75	16.95	-30	13,681	-0.22%
2018/02/26	3	16.87	51	16.71	16.55	-48	13,482	-0.36%
2018/02/23	4	16.81	1	16.80	16.90	3	13,307	0.02%
2018/02/22	2	16.25	0	0.00	16.60	2	13,166	0.02%
2018/02/21	1	16.10	0	0.00	16.20	1	13,275	0.01%
2018/02/12	49	15.71	0	0.00	15.65	49	13,218	0.37%
2018/02/09	10	15.26	30	14.80	15.40	-20	13,191	-0.15%
2018/02/08	2	15.20	0	0.00	15.15	2	13,192	0.02%
2018/02/07	5	15.24	0	0.00	15.25	5	13,209	0.04%
2018/02/06	42	14.85	32	16.10	15.05	10	13,177	0.08%
2018/02/05	18	16.41	2	16.40	16.40	16	13,014	0.12%
2018/02/02	22	16.78	0	0.00	16.80	22	13,340	0.16%
2018/02/01	16	16.84	0	0.00	16.90	16	13,574	0.12%
2018/01/31	12	16.60	0	0.00	16.75	12	13,794	0.09%
2018/01/30	31	16.81	0	0.00	16.70	31	13,990	0.22%
2018/01/29	1	16.70	17	16.57	16.60	-16	14,094	-0.11%
2018/01/26	0	0.00	52	16.71	16.75	-52	14,686	-0.35%
2018/01/25	20	17.04	0	0.00	17.00	20	15,260	0.13%
2018/01/24	31	16.93	0	0.00	16.95	31	15,221	0.20%
2018/01/23	7	17.07	1	17.00	16.95	6	15,328	0.04%
2018/01/22	10	16.92	0	0.00	17.20	10	15,315	0.07%
2018/01/19	15	17.03	6	17.04	17.05	9	15,219	0.06%
2018/01/18	2	17.20	24	17.08	17.10	-22	15,240	-0.14%
2018/01/17	9	17.21	5	17.20	17.10	4	15,283	0.03%
2018/01/16	22	17.56	0	0.00	17.50	22	15,285	0.14%
2018/01/15	9	17.72	1	17.70	17.65	8	15,305	0.05%
2018/01/12	0	0.00	1	17.80	17.75	-1	15,470	-0.01%
2018/01/11	0	0.00	20	18.10	17.70	-20	15,504	-0.13%
2018/01/10	10	17.92	40	17.95	18.00	-30	15,352	-0.20%
2018/01/09	1	17.65	42	17.66	17.70	-41	15,329	-0.27%
2018/01/08	0	0.00	50	17.75	17.70	-50	15,456	-0.32%
2018/01/05	2	17.60	22	17.75	17.80	-20	15,644	-0.13%
2018/01/04	14	17.53	41	17.60	17.50	-27	15,568	-0.17%
2018/01/03	6	17.92	0	0.00	17.75	6	15,782	0.04%
2018/01/02	17	17.92	10.8	17.90	18.00	6.2	15,560	0.04%