華新 (1605)-玉山-城中券商分點個股進出

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
36.30
漲跌
▼0.35
漲幅
-0.95%
成交量
19,310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: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－玉山-城中券商分點個股進出

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

玉山-城中券商分點個股進出
玉山-城中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
2024/05/06	77.4	36.44	13	36.53	36.30	64.4	23,264	0.28%
2024/05/03	16.3	36.86	2	36.93	36.65	14.3	23,019	0.06%
2024/05/02	33	37.03	5.1	37.05	36.95	27.9	22,835	0.12%
2024/04/30	217.1	36.99	8	36.96	36.90	209.1	22,775	0.92%	大買/鉅額交易
2024/04/29	31	37.31	104	37.35	37.35	-73	22,515	-0.32%	大賣/
2024/04/26	41.2	36.90	4	36.81	36.80	37.2	22,412	0.17%
2024/04/25	112	36.91	12	36.94	36.95	100	22,241	0.45%	大買/
2024/04/24	34.1	37.51	4	37.59	37.50	30.1	22,007	0.14%
2024/04/23	270	37.75	152	38.60	37.55	118	21,995	0.54%	大買/大賣/鉅額交易
2024/04/22	1,034.1	38.68	214.1	39.26	38.00	820	21,800	3.76%	大買/大賣/鉅額交易
2024/04/19	986.8	39.02	123.2	38.75	38.85	863.7	21,221	4.07%	大買/大賣/鉅額交易
2024/04/18	73.3	40.91	135.5	41.17	40.40	-62.2	20,078	-0.31%	大賣/
2024/04/17	32.2	40.32	1,046.7	40.01	40.35	-1,014.4	17,724	-5.72%	大賣/鉅額交易
2024/04/16	700.6	38.70	32	38.30	38.05	668.6	15,791	4.23%	大買/鉅額交易
2024/04/15	356	39.77	72.9	40.25	39.60	283.1	15,238	1.86%	大買/鉅額交易
2024/04/12	131.5	38.76	366	39.37	39.20	-234.5	13,926	-1.68%	大買/大賣/鉅額交易
2024/04/11	204.1	38.84	8	39.01	38.75	196.1	13,388	1.46%	大買/鉅額交易
2024/04/10	346.2	38.56	341.1	39.04	39.00	5.2	12,940	0.04%	大買/大賣/
2024/04/09	7.1	38.41	813.5	38.58	38.80	-806.3	12,556	-6.42%	大賣/鉅額交易
2024/04/08	20	36.57	532.5	37.39	37.60	-512.5	11,866	-4.32%	大賣/鉅額交易
2024/04/03	566.3	36.83	627	37.51	36.30	-60.7	11,849	-0.51%	大買/大賣/
2024/04/02	622.3	36.80	7	36.74	36.70	615.3	12,036	5.11%	大買/鉅額交易
2024/04/01	256	37.36	0	0.00	37.30	256	12,341	2.07%	大買/鉅額交易
2024/03/29	260	37.68	252.2	37.94	37.55	7.8	12,409	0.06%	大買/大賣/
2024/03/28	383	37.49	231	38.07	37.40	152	12,481	1.22%	大買/大賣/鉅額交易
2024/03/27	430.1	37.53	25	37.74	37.50	405.1	12,757	3.18%	大買/鉅額交易
2024/03/26	43.1	38.36	53.2	38.31	37.90	-10.1	13,236	-0.08%
2024/03/25	7.1	37.46	200	37.90	37.45	-192.9	13,101	-1.47%	大賣/鉅額交易
2024/03/22	10.1	37.61	488.1	37.68	37.55	-478	13,736	-3.48%	大賣/鉅額交易
2024/03/21	3	37.23	61.5	37.13	37.35	-58.5	14,450	-0.41%
2024/03/20	103	36.59	13	36.67	36.65	90	15,848	0.57%	大買/
2024/03/19	658	36.96	13	36.96	36.60	645	15,873	4.06%	大買/鉅額交易
2024/03/18	7	37.23	35.6	37.07	37.25	-28.6	15,697	-0.18%
2024/03/15	15	36.39	53.4	36.85	37.05	-38.3	15,617	-0.25%
2024/03/14	8	36.16	31	36.14	36.30	-23	15,387	-0.15%
2024/03/13	2	35.35	11	35.40	35.05	-9	15,238	-0.06%
2024/03/12	5	35.50	2	35.50	35.60	3	15,605	0.02%
2024/03/11	4.1	35.23	3	35.23	35.55	1.1	15,989	0.01%
2024/03/08	35	34.86	1	35.10	35.15	34	16,677	0.20%
2024/03/07	13	35.34	0	0.00	35.10	13	17,507	0.07%
2024/03/06	1	36.00	0.1	36.20	35.85	0.9	17,615	0.01%
2024/03/05	6	36.13	0	0.00	36.10	6	17,889	0.03%
2024/03/04	1	36.45	11.2	36.46	36.45	-10.2	18,019	-0.06%
2024/03/01	5	36.26	5	36.30	36.10	0	18,123	0.00%
2024/02/29	10	35.50	124.4	35.92	37.00	-114.4	18,182	-0.63%	大賣/鉅額交易
2024/02/27	101	35.50	1	36.10	35.65	100	18,359	0.54%	大買/
2024/02/26	11	35.70	2.1	36.12	35.90	8.9	18,880	0.05%
2024/02/23	13.1	36.34	3	36.55	36.05	10.1	18,921	0.05%
2024/02/22	3	36.62	2.1	36.65	36.65	1	19,153	0.00%
2024/02/21	4.4	36.50	24	36.58	36.40	-19.6	19,250	-0.10%
2024/02/20	7	36.14	0	0.00	36.30	7	19,299	0.04%
2024/02/19	0	0.00	15	36.40	36.45	-15	19,653	-0.08%
2024/02/16	1	36.00	11	35.71	36.05	-10	20,594	-0.05%
2024/02/15	3	34.72	0	0.00	35.30	3	20,614	0.01%
2024/02/05	11	34.88	0	0.00	34.80	11	20,576	0.05%
2024/02/02	7.1	35.23	2	35.45	35.25	5.1	20,524	0.02%
2024/02/01	0.2	35.45	1	35.30	35.45	-0.8	20,569	0.00%
2024/01/31	4	35.40	2	35.40	35.40	2	20,699	0.01%
2024/01/30	24	35.86	0	0.00	35.60	24	20,775	0.12%
2024/01/29	2	36.35	11	36.40	36.35	-9	20,909	-0.04%
2024/01/26	0	0.00	1	36.25	36.20	-1	20,963	0.00%
2024/01/25	4	36.05	27	36.03	35.95	-23	21,026	-0.11%
2024/01/24	1	36.30	10	36.27	36.30	-9	21,109	-0.04%
2024/01/23	2	36.08	3	36.18	36.20	-1	21,232	0.00%
2024/01/22	1	35.65	0	0.00	35.75	1	21,233	0.00%
2024/01/19	4	35.60	14	35.46	35.85	-10	21,210	-0.05%
2024/01/18	10	35.00	20	35.05	35.10	-10	21,238	-0.05%
2024/01/17	15.2	35.03	0	0.00	34.70	15.2	21,257	0.07%
2024/01/16	60	36.07	2	35.90	35.90	58	20,967	0.28%
2024/01/15	8	36.64	16	36.69	36.65	-8	20,928	-0.04%
2024/01/12	19	36.09	1	36.10	36.05	18	21,079	0.09%
2024/01/11	6	36.14	1	36.40	36.20	5	21,111	0.02%
2024/01/10	7	36.17	0	0.00	36.00	7	21,272	0.03%
2024/01/09	12	36.63	4	36.66	36.55	8	21,246	0.04%
2024/01/08	2	37.23	0	0.00	37.25	2	21,574	0.01%
2024/01/05	26	37.52	0.2	37.50	37.30	25.8	21,589	0.12%
2024/01/04	1	37.80	3	37.93	37.70	-2	21,769	-0.01%
2024/01/03	44.5	37.70	1	37.55	37.60	43.5	21,882	0.20%
2024/01/02	9	38.38	5	38.50	38.30	4	22,074	0.02%
2023/12/29	5	38.73	2	38.70	38.65	3	22,267	0.01%
2023/12/28	14.1	39.00	23.1	39.27	39.10	-9	22,491	-0.04%
2023/12/27	3	38.90	51.2	39.17	39.00	-48.2	22,323	-0.22%
2023/12/26	25	38.23	1	38.25	38.20	24	21,934	0.11%
2023/12/25	18.2	38.40	0	0.00	38.15	18.2	21,872	0.08%
2023/12/22	18.2	39.23	15	39.35	38.85	3.2	21,793	0.01%
2023/12/21	10	38.47	19	38.67	39.55	-9	21,490	-0.04%
2023/12/20	17	38.98	5	39.03	38.90	12	20,848	0.06%
2023/12/19	17	38.37	12	38.79	39.20	5	20,220	0.02%
2023/12/18	9	38.94	53.1	39.15	39.25	-44.1	19,508	-0.23%
2023/12/15	17	38.44	86.6	38.58	38.40	-69.6	18,999	-0.37%
2023/12/14	4	37.10	4	37.30	37.10	0	17,448	0.00%
2023/12/13	40	37.13	21	37.36	37.10	19	17,348	0.11%
2023/12/12	5	37.40	10.3	37.46	37.45	-5.3	18,028	-0.03%
2023/12/11	6.1	36.79	1	36.95	36.80	5.1	17,948	0.03%
2023/12/08	11	37.10	2	37.08	37.00	9	17,853	0.05%
2023/12/07	12	36.85	8	37.37	36.75	4	17,768	0.02%
2023/12/06	24.2	36.85	3.5	36.76	36.65	20.7	17,470	0.12%
2023/12/05	58.1	37.14	1	37.65	36.85	57.1	17,143	0.33%
2023/12/04	36	38.87	15	39.64	38.35	21	16,571	0.13%
2023/12/01	12.1	38.54	2	38.40	38.30	10.1	15,709	0.06%
2023/11/30	9	39.03	1	39.00	38.90	8	15,554	0.05%
2023/11/29	9	39.37	0	0.00	39.35	9	15,449	0.06%
2023/11/28	6	39.21	7.4	39.72	39.90	-1.4	15,616	-0.01%
2023/11/27	7	39.29	6	39.50	39.00	1	15,835	0.01%
2023/11/24	13.2	39.91	7.2	40.06	39.55	6.1	15,734	0.04%
2023/11/22	1	38.95	19	38.86	38.90	-18	14,929	-0.12%
2023/11/21	23	38.40	27.9	38.61	38.85	-4.9	14,910	-0.03%
2023/11/20	9	38.16	0.2	38.20	38.05	8.8	14,813	0.06%
2023/11/17	7	38.07	8	38.11	38.00	-1	14,715	-0.01%
2023/11/16	25	37.95	223.3	38.14	38.15	-198.3	14,708	-1.35%	大賣/鉅額交易
2023/11/15	13.1	37.86	106.4	37.51	38.10	-93.3	14,372	-0.65%	大賣/
2023/11/14	0.1	35.90	12	35.88	36.00	-11.9	13,525	-0.09%
2023/11/13	0	0.00	15	35.76	35.95	-15	13,689	-0.11%
2023/11/10	2.1	35.50	1	35.30	35.45	1.1	13,848	0.01%
2023/11/09	2	35.43	5	35.35	35.55	-3	14,053	-0.02%
2023/11/08	15.2	36.14	0	0.00	35.60	15.2	14,702	0.10%
2023/11/07	0	0.00	11	36.25	36.20	-11	14,722	-0.07%
2023/11/06	0	35.55	26.8	36.01	36.15	-26.7	15,081	-0.18%
2023/11/03	2	34.90	4.3	35.11	35.30	-2.3	15,292	-0.02%
2023/11/01	5.1	34.13	1	34.20	34.10	4.1	15,896	0.03%
2023/10/31	11.1	34.63	4	34.44	34.35	7.1	16,955	0.04%
2023/10/30	2	35.10	0	0.00	35.40	2	19,616	0.01%
2023/10/27	3	34.98	11	35.22	35.05	-8	19,758	-0.04%
2023/10/26	4.2	34.94	5	34.95	34.85	-0.9	19,979	0.00%
2023/10/25	9.3	35.52	8	35.61	35.50	1.3	20,042	0.01%
2023/10/24	3	35.02	2	35.08	35.05	1	20,148	0.00%
2023/10/23	2	34.88	1	35.25	34.75	1	20,329	0.00%
2023/10/20	13	34.94	0	0.00	34.85	13	20,562	0.06%
2023/10/19	3	35.53	2	35.73	35.75	1	20,932	0.00%
2023/10/18	8	35.77	1	35.65	35.60	7	21,258	0.03%
2023/10/17	0	0.00	7	36.37	36.10	-7	21,223	-0.03%
2023/10/16	48.2	36.00	29	36.66	36.05	19.2	21,485	0.09%
2023/10/13	12	37.31	0	0.00	37.35	12	21,407	0.06%
2023/10/12	8.5	37.49	91.2	37.57	37.85	-82.7	21,660	-0.38%
2023/10/11	5	37.40	30	37.50	37.25	-25	21,669	-0.12%
2023/10/06	2.1	37.08	30	36.95	37.00	-27.9	21,830	-0.13%
2023/10/05	2	35.93	16	36.06	36.05	-14	21,818	-0.06%
2023/10/04	58.1	34.86	5	35.00	35.10	53.1	21,783	0.24%
2023/10/03	42.4	36.27	0	0.00	36.00	42.4	21,649	0.20%
2023/10/02	7	37.05	3	37.13	37.10	4	21,593	0.02%
2023/09/28	4	36.88	5	37.07	36.80	-1	21,784	0.00%
2023/09/27	13.3	37.12	6	37.22	36.75	7.3	22,001	0.03%
2023/09/26	5.1	37.52	13	37.82	37.60	-7.9	22,212	-0.04%
2023/09/25	1	37.56	3	37.72	37.70	-2	22,855	-0.01%
2023/09/22	0	37.40	0	0.00	37.40	0	23,740	0.00%
2023/09/21	13.7	37.26	5	37.55	37.20	8.6	24,523	0.04%
2023/09/20	51	38.40	36	38.69	37.65	15	26,186	0.06%
2023/09/19	7	38.04	6.6	38.14	37.90	0.5	26,391	0.00%
2023/09/18	6.2	37.73	0.1	37.75	37.70	6.1	26,834	0.02%
2023/09/15	3.2	37.72	67.6	37.96	38.25	-64.4	27,128	-0.24%
2023/09/14	5	37.01	16.2	37.27	37.55	-11.2	26,741	-0.04%
2023/09/13	3.3	36.51	3	36.68	36.80	0.3	27,153	0.00%
2023/09/12	1	36.10	3	36.30	36.55	-2	29,420	-0.01%
2023/09/11	27.2	36.15	1	36.05	35.75	26.2	29,587	0.09%
2023/09/08	6.1	36.35	2	36.65	36.50	4.1	29,685	0.01%
2023/09/07	30.2	36.84	3	36.75	36.75	27.2	29,742	0.09%
2023/09/06	5.3	37.45	1	37.80	37.40	4.3	29,853	0.01%
2023/09/05	6.1	37.61	0	0.00	37.60	6.1	29,991	0.02%
2023/09/04	9.5	37.13	22	37.78	38.00	-12.5	30,532	-0.04%
2023/09/01	19.2	37.73	13.1	38.13	37.25	6.1	30,738	0.02%
2023/08/31	1.1	37.69	15.7	37.68	38.00	-14.5	30,855	-0.05%
2023/08/30	1	36.65	6	36.72	36.75	-5	31,045	-0.02%
2023/08/29	2	36.30	25	36.41	36.65	-23	31,320	-0.07%
2023/08/28	7	36.28	3	36.37	36.40	4	31,504	0.01%
2023/08/25	0	36.10	76	36.20	36.35	-76	31,607	-0.24%
2023/08/24	3	35.82	10	36.01	36.25	-7	31,683	-0.02%
2023/08/23	101.1	36.25	1	36.00	36.05	100.1	31,599	0.32%	大買/
2023/08/22	20.2	35.98	2	36.63	35.90	18.2	31,758	0.06%
2023/08/21	11	36.64	3	36.50	36.55	8	31,803	0.03%
2023/08/18	8	36.50	6.2	36.53	36.40	1.8	31,887	0.01%
2023/08/17	13	36.22	27.4	36.07	36.40	-14.4	31,950	-0.05%
2023/08/16	7	35.58	1	35.95	35.70	6	32,010	0.02%
2023/08/15	1.2	35.93	1	36.00	35.90	0.2	32,256	0.00%
2023/08/14	61.2	35.99	309	35.93	35.70	-247.9	32,246	-0.77%	大賣/鉅額交易
2023/08/11	13	38.24	1	38.25	38.10	12	31,692	0.04%
2023/08/10	223	38.42	10	38.91	38.35	213	31,654	0.67%	大買/鉅額交易
2023/08/09	39.2	39.10	2	39.15	38.95	37.2	31,430	0.12%
2023/08/08	16	39.80	27.1	40.00	39.55	-11.1	31,292	-0.04%
2023/08/07	47	39.34	8.1	39.38	39.35	39	31,124	0.13%
2023/08/04	106.7	39.20	32.1	39.34	38.90	74.6	31,013	0.24%	大買/
2023/08/02	223.6	42.55	212.9	41.88	41.35	10.7	30,500	0.04%	大買/大賣/
2023/08/01	21.1	40.44	5	40.30	40.45	16.1	28,883	0.06%
2023/07/31	5	40.12	21	40.25	40.00	-16	29,099	-0.05%
2023/07/28	2	40.45	7	40.30	40.50	-5	29,027	-0.02%
2023/07/27	39	40.39	26	40.53	40.35	13	29,065	0.04%
2023/07/26	10	40.27	7	40.48	39.85	3	29,173	0.01%
2023/07/25	9	39.99	13	40.32	40.40	-4	29,388	-0.01%
2023/07/24	28.2	39.13	20.2	39.37	39.10	7.9	29,490	0.03%
2023/07/21	38	40.14	0	0.00	39.90	38	29,284	0.13%
2023/07/20	1.1	40.71	1	40.95	40.60	0.1	29,311	0.00%
2023/07/19	14.3	40.54	13	40.70	40.40	1.3	29,499	0.00%
2023/07/18	22.2	40.84	6	41.04	40.65	16.2	29,507	0.05%
2023/07/17	20	41.53	13	41.61	41.45	7	29,426	0.02%
2023/07/14	3.2	41.11	8	41.16	40.85	-4.8	29,446	-0.02%
2023/07/13	5.1	41.38	3	41.48	40.80	2.1	29,844	0.01%
2023/07/12	12	41.34	17	41.00	41.35	-5	30,584	-0.02%
2023/07/11	5.2	40.99	17	41.52	40.90	-11.8	31,559	-0.04%
2023/07/10	18	41.41	2	41.53	41.15	16	31,979	0.05%
2023/07/07	8.1	40.87	0	0.00	41.20	8.1	32,349	0.03%
2023/07/06	13	41.77	3	41.80	41.75	10	32,443	0.03%
2023/07/05	17	41.97	1	41.95	41.70	16	32,592	0.05%
2023/07/04	14	41.95	13.2	42.01	41.90	0.8	32,579	0.00%
2023/07/03	38	41.94	30	42.01	42.40	8	32,809	0.02%
2023/06/30	26	41.21	12	41.38	41.00	14	32,848	0.04%
2023/06/29	156.5	40.91	69	41.11	40.60	87.5	32,276	0.27%	大買/
2023/06/28	170.2	41.46	125	41.27	41.10	45.2	31,888	0.14%	大買/大賣/
2023/06/27	29.4	43.87	110	44.15	43.55	-80.6	31,370	-0.26%	大賣/
2023/06/26	39.8	45.18	7	45.08	44.80	32.8	31,693	0.10%
2023/06/21	36	46.42	17	46.53	46.25	19	32,110	0.06%
2023/06/20	70.6	47.16	48	47.02	46.90	22.6	31,981	0.07%
2023/06/19	52	46.52	46	46.78	46.80	6	31,780	0.02%
2023/06/16	184	46.93	160.1	46.72	46.85	23.9	31,611	0.08%	大買/大賣/
2023/06/15	71.1	45.45	203.2	45.55	45.55	-132.1	29,754	-0.44%	大賣/鉅額交易
2023/06/14	8	45.15	18.3	45.14	45.15	-10.3	30,789	-0.03%
2023/06/13	8.3	44.73	71	44.83	44.65	-62.7	30,901	-0.20%
2023/06/12	27.1	44.73	13	44.59	44.60	14.1	31,142	0.05%
2023/06/09	9	45.23	6	45.37	45.30	3	31,339	0.01%
2023/06/08	52	45.07	39	45.20	45.00	13	31,906	0.04%
2023/06/07	62.1	45.72	2	45.95	45.65	60.1	32,130	0.19%
2023/06/06	34	46.16	12	46.40	46.15	22	32,358	0.07%
2023/06/05	11	47.09	39.2	47.29	46.95	-28.2	32,793	-0.09%
2023/06/02	5.1	46.43	81	46.34	46.40	-75.9	33,858	-0.22%
2023/06/01	28	45.61	2	45.55	45.50	26	34,064	0.08%
2023/05/31	3	46.22	5	46.40	46.20	-2	34,591	-0.01%
2023/05/30	8	46.45	23	46.23	46.15	-15	36,311	-0.04%
2023/05/29	6	46.45	21	46.40	46.60	-15	38,028	-0.04%
2023/05/26	4.1	45.52	3	45.78	45.55	1.1	38,563	0.00%
2023/05/25	8.1	45.89	26	45.89	45.85	-17.9	38,857	-0.05%
2023/05/24	14.1	46.28	7	46.19	46.35	7.1	39,438	0.02%
2023/05/23	18.1	46.16	6	46.20	46.10	12.1	40,296	0.03%
2023/05/22	19.2	46.41	3	46.75	46.25	16.2	41,148	0.04%
2023/05/19	537	46.47	509	46.46	46.45	28	42,489	0.07%	大買/大賣/
2023/05/18	3	47.47	33.1	47.24	47.60	-30.1	43,618	-0.07%
2023/05/17	9	46.76	10	46.93	46.75	-1	44,200	0.00%
2023/05/16	3	46.20	24	46.65	46.60	-21	44,831	-0.05%
2023/05/15	28.1	45.82	27	45.88	45.90	1.1	45,104	0.00%
2023/05/12	21.3	46.45	0	0.00	45.90	21.3	45,729	0.05%
2023/05/11	21.3	46.45	0	0.00	45.90	21.3	45,863	0.05%
2023/05/10	7	46.84	16	46.99	47.05	-9	46,182	-0.02%
2023/05/09	68.6	46.68	28	46.34	46.25	40.6	47,115	0.09%
2023/05/08	103.7	48.13	30	48.10	47.70	73.7	47,357	0.16%	大買/
2023/05/05	28	50.50	10	50.77	50.10	18	46,913	0.04%
2023/05/04	22	50.39	31	50.45	50.30	-9	47,582	-0.02%
2023/05/03	13.2	49.90	1	50.00	50.20	12.2	48,900	0.02%
2023/05/02	20	50.21	26	50.25	50.40	-6	50,878	-0.01%
2023/04/28	29	49.89	110	49.76	49.65	-81	53,192	-0.15%	大賣/
2023/04/27	17	48.37	44	48.57	48.30	-27	53,203	-0.05%
2023/04/26	20.1	48.35	2	48.35	48.75	18.1	53,147	0.03%
2023/04/25	27.5	49.15	17	49.00	48.60	10.5	53,164	0.02%
2023/04/24	14.1	49.33	6	49.94	49.85	8.1	53,666	0.02%
2023/04/21	9	50.12	31	50.04	49.90	-22	53,707	-0.04%
2023/04/20	30.1	49.92	23	49.90	49.85	7.1	54,235	0.01%
2023/04/19	32	50.88	35	50.91	50.70	-3	55,088	-0.01%
2023/04/18	39.1	50.89	91	50.49	50.40	-51.9	55,807	-0.09%
2023/04/17	74	52.13	83	51.91	51.90	-9	55,960	-0.02%
2023/04/14	89	51.01	92.4	50.98	51.50	-3.4	57,315	-0.01%
2023/04/13	30	49.87	20	50.54	49.50	10	57,195	0.02%
2023/04/12	12.2	50.02	40.4	50.08	49.95	-28.2	58,092	-0.05%
2023/04/11	6	49.49	5	49.51	49.45	1	58,866	0.00%
2023/04/10	40.3	49.20	9	49.80	49.10	31.3	59,744	0.05%
2023/04/07	60	49.42	47	49.42	49.55	13	60,137	0.02%
2023/04/06	64	48.86	10	48.70	49.40	54	60,348	0.09%
2023/03/31	78.3	49.17	12	49.03	48.75	66.3	60,414	0.11%
2023/03/30	26	50.20	5	50.27	49.85	21	60,949	0.03%
2023/03/29	44	50.05	39	49.97	50.00	5	63,156	0.01%
2023/03/28	142.7	49.90	64.2	50.33	49.80	78.5	63,770	0.12%	大買/
2023/03/27	89.2	51.68	14.4	51.74	51.30	74.8	63,196	0.12%
2023/03/24	52.2	53.00	69.6	52.84	53.10	-17.4	62,942	-0.03%
2023/03/23	64	51.92	12.1	52.13	52.00	51.9	62,652	0.08%
2023/03/22	17	51.90	7	52.13	51.70	10	63,005	0.02%
2023/03/21	100	52.34	73.1	51.78	51.60	26.9	63,637	0.04%
2023/03/20	66.2	51.96	50	51.75	51.70	16.2	63,826	0.03%
2023/03/17	15.1	52.14	52.3	52.42	52.80	-37.2	64,550	-0.06%
2023/03/16	19	51.07	87	51.46	50.70	-68	64,938	-0.10%
2023/03/15	11	51.67	25.4	52.05	51.50	-14.4	67,072	-0.02%
2023/03/14	49	51.27	10	50.95	50.80	39	68,046	0.06%
2023/03/13	89.2	51.44	26	51.50	52.30	63.2	69,167	0.09%
2023/03/10	111	51.61	37	51.52	51.50	74	71,266	0.10%	大買/
2023/03/09	130	53.12	28	53.79	52.60	102	72,456	0.14%	大買/鉅額交易
2023/03/08	56	53.56	47.1	53.67	53.50	8.9	74,395	0.01%
2023/03/07	168	52.87	110.9	52.91	53.80	57.1	74,564	0.08%	大買/大賣/
2023/03/06	37.1	50.70	38	50.76	50.70	-1	74,340	0.00%
2023/03/03	104.3	50.26	42	50.42	49.95	62.3	76,079	0.08%	大買/
2023/03/02	187.3	49.86	86.1	50.41	50.20	101.3	76,368	0.13%	大買/鉅額交易
2023/03/01	205.1	51.47	44	51.35	51.00	161.1	75,765	0.21%	大買/鉅額交易
2023/02/24	67.5	57.22	79	56.60	56.60	-11.5	75,178	-0.02%
2023/02/23	76.2	57.67	47	57.57	57.30	29.2	75,552	0.04%
2023/02/22	86.5	57.19	81	57.47	57.30	5.5	76,635	0.01%
2023/02/21	111.3	58.16	51.2	58.32	57.80	60.1	78,358	0.08%	大買/
2023/02/20	260.2	58.24	277.3	58.07	58.60	-17.1	80,000	-0.02%	大買/大賣/
2023/02/17	80	55.29	91.4	56.35	57.50	-11.4	82,088	-0.01%
2023/02/16	58.1	54.95	132.8	55.43	56.30	-74.7	82,733	-0.09%	大賣/
2023/02/15	31	53.89	46	53.68	54.20	-15	82,929	-0.02%
2023/02/14	57.1	53.49	50	53.58	52.90	7.1	83,055	0.01%
2023/02/13	8	52.54	37.3	52.92	53.10	-29.3	83,654	-0.04%
2023/02/10	48.1	53.45	13	53.70	53.00	35.1	85,030	0.04%
2023/02/09	7	53.06	64.1	53.31	53.40	-57.1	86,218	-0.07%
2023/02/08	59	53.01	55	53.24	52.70	4	86,205	0.00%
2023/02/07	107.6	52.47	88	52.70	52.60	19.6	86,045	0.02%	大買/
2023/02/06	97.4	54.14	64.1	54.76	53.90	33.4	85,738	0.04%
2023/02/03	53	54.14	55.6	53.96	54.20	-2.6	85,519	0.00%
2023/02/02	92	54.12	96.1	54.46	54.00	-4	85,024	0.00%
2023/02/01	74	54.12	101.4	53.82	54.60	-27.4	84,252	-0.03%	大賣/
2023/01/31	73.1	53.28	95.3	53.40	54.20	-22.2	83,144	-0.03%
2023/01/30	40.1	51.16	178.4	50.14	52.00	-138.3	81,421	-0.17%	大賣/鉅額交易
2023/01/17	12	47.43	46.1	47.52	47.70	-34.1	79,292	-0.04%
2023/01/16	7.1	46.74	15	46.94	47.05	-7.9	79,485	-0.01%
2023/01/13	19.2	47.04	22.4	47.46	46.85	-3.2	79,961	0.00%
2023/01/12	93	47.32	53	47.61	47.10	40	80,296	0.05%
2023/01/11	18	47.24	47	47.67	47.10	-29	79,661	-0.04%
2023/01/10	25.1	47.46	21.9	48.16	47.20	3.2	79,638	0.00%
2023/01/09	90.1	47.37	85	47.59	47.60	5.1	79,338	0.01%
2023/01/06	33.1	46.51	44	47.28	47.70	-10.9	78,627	-0.01%
2023/01/05	162.1	47.15	148.1	47.23	47.00	14	78,464	0.02%	大買/大賣/
2023/01/04	270.1	47.61	282.1	48.11	46.95	-12	78,133	-0.02%	大買/大賣/
2023/01/03	162.3	46.39	98	46.56	46.95	64.3	76,474	0.08%	大買/
2022/12/30	382.1	47.31	428	47.50	47.20	-45.9	75,657	-0.06%	大買/大賣/
2022/12/29	313.3	46.40	234	46.56	46.60	79.3	74,686	0.11%	大買/大賣/
2022/12/28	238.1	48.27	268	48.00	47.60	-29.9	74,493	-0.04%	大買/大賣/
2022/12/27	254	47.61	329	47.67	47.90	-75	74,206	-0.10%	大買/大賣/
2022/12/26	40.2	46.60	39	46.96	46.65	1.2	74,481	0.00%
2022/12/23	65.1	46.77	25	46.71	46.75	40.1	75,126	0.05%
2022/12/22	69.1	47.94	35.1	48.12	47.55	34	75,683	0.04%
2022/12/21	212.1	48.65	144	48.61	47.75	68.1	75,572	0.09%	大買/大賣/
2022/12/20	58.4	46.80	87	47.12	46.10	-28.6	73,812	-0.04%
2022/12/19	47.1	47.14	28	46.88	46.95	19.1	73,561	0.03%
2022/12/16	75	48.14	11	48.23	48.20	64	74,003	0.09%
2022/12/15	19.1	48.28	25	48.23	48.05	-6	73,914	-0.01%
2022/12/14	33.1	47.61	45	47.60	47.85	-11.9	74,877	-0.02%
2022/12/13	70	47.43	236	47.49	47.30	-166	76,118	-0.22%	大賣/鉅額交易
2022/12/12	66.3	46.78	54	46.85	47.15	12.3	75,796	0.02%
2022/12/09	131.7	47.13	102	46.99	46.95	29.7	76,135	0.04%	大買/大賣/
2022/12/08	129	48.06	148	48.20	47.90	-19	75,716	-0.03%	大買/大賣/
2022/12/07	192.2	48.41	172	48.04	47.30	20.2	75,092	0.03%	大買/大賣/
2022/12/06	166.2	48.96	99	48.69	48.30	67.2	74,060	0.09%	大買/
2022/12/05	207.5	48.48	269.3	48.86	49.05	-61.8	73,091	-0.08%	大買/大賣/
2022/12/02	146.4	47.99	272	47.90	48.90	-125.6	71,808	-0.17%	大買/大賣/鉅額交易
2022/12/01	285	47.14	229.4	46.68	46.00	55.7	69,304	0.08%	大買/大賣/
2022/11/30	194	46.52	290.7	46.70	46.70	-96.7	67,824	-0.14%	大買/大賣/
2022/11/29	121	45.18	82	45.22	45.45	39	65,835	0.06%	大買/
2022/11/28	147	45.24	102.1	45.40	45.95	44.9	65,403	0.07%	大買/大賣/
2022/11/25	223	45.17	283	45.24	45.25	-60	64,630	-0.09%	大買/大賣/
2022/11/24	62.2	42.82	69	43.03	43.90	-6.8	63,251	-0.01%
2022/11/23	59	43.16	46	43.14	42.90	13	62,958	0.02%
2022/11/22	53.6	42.23	52	42.36	42.60	1.6	62,376	0.00%
2022/11/21	98.3	43.60	23	43.67	43.20	75.3	62,300	0.12%
2022/11/18	308.4	44.11	163	43.62	43.70	145.4	62,621	0.23%	大買/大賣/鉅額交易
2022/11/17	333.7	45.62	227.1	45.13	44.55	106.6	63,126	0.17%	大買/大賣/鉅額交易
2022/11/16	235.2	48.35	340.1	47.99	48.00	-104.9	61,132	-0.17%	大買/大賣/鉅額交易
2022/11/15	226	46.70	250.2	47.58	48.35	-24.2	59,027	-0.04%	大買/大賣/
2022/11/14	278	43.82	367.2	44.12	44.55	-89.2	56,831	-0.16%	大買/大賣/
2022/11/11	222	42.35	220.2	42.35	42.15	1.8	55,531	0.00%	大買/大賣/
2022/11/10	91	41.05	93.2	41.30	41.05	-2.2	55,436	0.00%
2022/11/09	209	41.12	310	41.00	40.70	-101	55,961	-0.18%	大買/大賣/鉅額交易
2022/11/08	283	40.65	264	40.23	40.10	19	57,038	0.03%	大買/大賣/
2022/11/07	64	38.60	186	39.20	40.45	-122	56,722	-0.22%	大賣/鉅額交易
2022/11/04	26	36.63	10	36.78	36.80	16	54,996	0.03%
2022/11/03	85	36.53	112	36.88	37.20	-27	54,897	-0.05%	大賣/
2022/11/02	217	37.39	170	36.90	36.70	47	54,959	0.09%	大買/大賣/
2022/11/01	24	36.76	50.4	36.64	37.05	-26.4	54,882	-0.05%
2022/10/31	35	35.79	23	35.81	35.75	12	54,430	0.02%
2022/10/28	45.1	35.67	24	35.84	35.35	21.1	54,459	0.04%
2022/10/27	15.2	35.55	27.2	35.60	36.10	-12	54,593	-0.02%
2022/10/26	42.1	35.07	13	34.97	34.50	29.1	54,874	0.05%
2022/10/25	28.1	35.81	13	35.69	35.35	15.1	55,190	0.03%
2022/10/24	22	36.43	28.1	36.50	36.15	-6.1	55,368	-0.01%
2022/10/21	39.2	36.05	46	35.96	35.75	-6.8	55,836	-0.01%
2022/10/20	71.1	34.47	35.2	34.62	34.80	35.9	55,494	0.06%
2022/10/19	62	35.69	11	35.85	35.50	51	55,194	0.09%
2022/10/18	60	35.50	44.5	35.70	35.55	15.5	56,211	0.03%
2022/10/17	57	34.77	23	34.79	35.45	34	57,411	0.06%
2022/10/14	12	36.36	39.5	36.38	36.25	-27.5	57,440	-0.05%
2022/10/13	89.5	35.62	20	35.27	34.65	69.5	57,487	0.12%
2022/10/12	8.2	36.96	12	37.26	37.50	-3.8	57,066	-0.01%
2022/10/11	55.1	37.45	135	37.21	36.85	-79.9	57,342	-0.14%	大賣/
2022/10/07	31.1	38.80	19	38.99	39.10	12.1	56,835	0.02%
2022/10/06	52.2	39.13	19	39.39	39.15	33.2	56,900	0.06%
2022/10/05	102.1	39.91	36	40.46	39.55	66.1	56,737	0.12%	大買/
2022/10/04	16	39.99	90	40.15	39.75	-74	56,124	-0.13%
2022/10/03	146	39.08	48	38.88	38.70	98	55,642	0.18%	大買/
2022/09/30	64	39.91	74	39.73	40.50	-10	55,200	-0.02%
2022/09/29	10.1	39.76	87.4	40.27	40.00	-77.3	54,574	-0.14%
2022/09/28	199.6	39.61	178	38.48	38.15	21.6	53,971	0.04%	大買/大賣/
2022/09/27	27.2	40.04	47.2	40.11	40.95	-20	53,370	-0.04%
2022/09/26	59.3	39.65	26.3	39.54	39.10	33	53,533	0.06%
2022/09/23	184.9	41.66	132	41.08	40.50	52.8	53,473	0.10%	大買/大賣/
2022/09/22	103	42.06	75	42.20	42.20	28	53,419	0.05%	大買/
2022/09/21	210	42.42	205.5	42.13	42.00	4.5	53,190	0.01%	大買/大賣/
2022/09/20	122.1	41.80	180.1	41.86	42.50	-58	52,587	-0.11%	大買/大賣/
2022/09/19	52.2	39.88	68	40.05	39.75	-15.8	51,523	-0.03%
2022/09/16	140	39.80	84	39.63	39.35	56	51,682	0.11%	大買/
2022/09/15	169	40.64	147.4	40.42	40.50	21.6	51,590	0.04%	大買/大賣/
2022/09/14	97	40.37	112.4	40.59	41.25	-15.3	51,776	-0.03%	大賣/
2022/09/13	85.4	40.47	122	40.73	40.95	-36.7	51,485	-0.07%	大賣/
2022/09/12	116	39.35	137	39.38	39.30	-21	51,026	-0.04%	大買/大賣/
2022/09/08	41	38.26	18	38.15	38.35	23	51,662	0.04%
2022/09/07	51	37.85	44	37.58	37.50	7	52,452	0.01%
2022/09/06	82.1	37.88	49	38.17	37.80	33.1	53,884	0.06%
2022/09/05	142	39.11	151.1	38.25	38.15	-9.1	55,751	-0.02%	大買/大賣/
2022/09/02	147	39.49	138	39.34	39.15	9	55,902	0.02%	大買/大賣/
2022/09/01	65.1	39.33	49.5	39.60	39.90	15.7	56,169	0.03%
2022/08/31	41	38.98	66	39.71	39.70	-25	56,804	-0.04%
2022/08/30	195	39.41	191.1	39.29	39.15	3.9	57,300	0.01%	大買/大賣/
2022/08/29	156	38.27	248	38.36	38.50	-92	58,449	-0.16%	大買/大賣/
2022/08/26	211.1	40.19	175.3	39.34	38.95	35.8	59,969	0.06%	大買/大賣/
2022/08/25	174.4	39.56	161.8	39.56	39.25	12.6	60,852	0.02%	大買/大賣/
2022/08/24	268	38.73	275.2	39.15	39.45	-7.2	63,006	-0.01%	大買/大賣/
2022/08/23	30.1	37.36	32	37.35	37.40	-1.9	66,603	0.00%
2022/08/22	18.1	37.65	26	37.80	37.80	-7.9	70,002	-0.01%
2022/08/19	130.7	38.09	157	37.81	37.35	-26.3	74,283	-0.04%	大買/大賣/
2022/08/18	71	37.57	77.1	37.87	38.20	-6.1	77,062	-0.01%
2022/08/17	185.8	38.24	161	38.10	38.10	24.8	79,423	0.03%	大買/大賣/
2022/08/16	107	36.87	139	37.03	37.10	-32	80,040	-0.04%	大買/大賣/
2022/08/15	225.1	35.09	229	36.44	36.75	-3.9	80,689	0.00%	大買/大賣/
2022/08/12	279	33.73	271	33.96	34.40	8	81,065	0.01%	大買/大賣/
2022/08/11	60	32.28	65	32.17	32.25	-5	81,478	-0.01%
2022/08/10	8	31.86	16	31.94	31.65	-8	83,205	-0.01%
2022/08/09	56.1	31.67	6	31.70	31.50	50.1	84,264	0.06%
2022/08/08	146	32.89	130	32.42	32.35	16	85,484	0.02%	大買/大賣/
2022/08/05	97	32.12	100	32.05	32.05	-3	87,021	0.00%
2022/08/04	50	31.43	42	31.73	31.60	8	89,249	0.01%
2022/08/03	17.3	32.19	10	32.05	32.10	7.3	90,385	0.01%
2022/08/02	30	33.13	35.7	33.15	32.70	-5.7	91,502	-0.01%
2022/08/01	118	33.81	119	33.64	33.40	-1	92,208	0.00%	大買/大賣/
2022/07/29	83	33.80	58	33.93	33.90	25	92,505	0.03%
2022/07/28	73.3	33.75	150	33.92	34.20	-76.7	93,538	-0.08%	大賣/
2022/07/27	126.3	33.09	127.6	32.88	33.00	-1.3	94,051	0.00%	大買/大賣/
2022/07/26	50	33.01	30	33.21	33.25	20	95,125	0.02%
2022/07/25	95	33.19	123	33.40	33.45	-28	99,871	-0.03%	大賣/
2022/07/22	92	32.24	58	32.08	32.05	34	101,903	0.03%
2022/07/21	18	33.46	10	33.83	34.05	8	102,042	0.01%
2022/07/20	81.1	33.84	67	33.88	33.50	14.1	104,907	0.01%
2022/07/19	30	33.39	22	33.61	33.70	8	106,695	0.01%
2022/07/18	25	34.18	42	34.23	34.10	-17	111,033	-0.02%
2022/07/15	4	33.23	2	33.40	33.10	2	114,012	0.00%
2022/07/14	67	33.10	80	32.58	33.40	-13	119,148	-0.01%
2022/07/13	77	33.03	5	33.46	33.30	72	121,630	0.06%
2022/07/12	51	32.52	20	32.28	32.55	31	123,450	0.03%
2022/07/11	1	34.05	14	33.74	33.45	-13	126,232	-0.01%
2022/07/08	40.3	33.69	110	33.25	33.25	-69.7	130,524	-0.05%	大賣/
2022/07/07	15	33.56	14	33.50	33.80	1	132,797	0.00%
2022/07/06	7	33.28	6	33.42	33.10	1	133,707	0.00%
2022/07/05	15	34.09	9	34.21	34.20	6	133,216	0.00%
2022/07/04	23.3	34.03	30	33.96	34.40	-6.8	132,608	-0.01%
2022/07/01	7.2	34.89	51	35.11	34.70	-43.9	131,785	-0.03%
2022/06/30	128	36.32	95	36.35	36.05	33	131,073	0.03%	大買/
2022/06/29	21	36.74	17	36.84	37.10	4	130,017	0.00%
2022/06/28	28	36.38	26	36.75	37.00	2	129,734	0.00%
2022/06/27	67.2	37.71	66	37.42	37.45	1.2	128,898	0.00%
2022/06/24	179	37.42	156.3	36.88	37.00	22.7	128,165	0.02%	大買/大賣/
2022/06/23	64	37.59	62.1	37.61	37.45	1.9	127,537	0.00%
2022/06/22	61	39.07	56	38.25	37.80	5	126,759	0.00%
2022/06/21	31	39.84	30	40.01	40.40	1	125,885	0.00%
2022/06/20	69.1	42.48	33	41.77	40.60	36.1	125,198	0.03%
2022/06/17	38.8	42.24	95	42.68	42.40	-56.2	124,347	-0.05%
2022/06/16	91	42.97	117	42.55	41.55	-26	123,433	-0.02%	大賣/
2022/06/15	120	43.78	70.1	43.77	43.05	49.9	122,525	0.04%	大買/
2022/06/14	112.1	44.22	135	44.18	44.70	-22.9	120,804	-0.02%	大買/大賣/
2022/06/13	70	42.50	49	42.36	42.55	21	118,737	0.02%
2022/06/10	52	43.15	38	43.19	43.15	14	118,187	0.01%
2022/06/09	85.9	42.71	75	43.20	44.00	10.9	117,463	0.01%
2022/06/08	52.5	43.52	61	43.64	43.35	-8.5	116,333	-0.01%
2022/06/07	152	44.00	156	43.53	43.30	-4	115,269	0.00%	大買/大賣/
2022/06/06	281.2	44.80	140	43.87	43.55	141.2	113,749	0.12%	大買/大賣/鉅額交易
2022/06/02	129.2	47.33	52.5	47.58	46.70	76.8	112,683	0.07%	大買/
2022/06/01	164.5	48.85	189	49.13	48.50	-24.5	111,442	-0.02%	大買/大賣/
2022/05/31	123.1	47.23	132	47.42	47.10	-8.9	108,762	-0.01%	大買/大賣/
2022/05/30	196.1	47.36	191	47.70	47.20	5.1	103,563	0.00%	大買/大賣/
2022/05/27	451	45.59	548.3	45.53	45.25	-97.3	100,064	-0.10%	大買/大賣/
2022/05/26	237	43.87	276.1	43.37	42.70	-39.1	96,022	-0.04%	大買/大賣/
2022/05/25	169.4	42.64	264.4	42.99	44.20	-95.1	92,605	-0.10%	大買/大賣/
2022/05/24	257	40.27	349	40.27	40.20	-92	89,692	-0.10%	大買/大賣/
2022/05/23	181.1	40.19	148	39.45	39.30	33.1	88,025	0.04%	大買/大賣/
2022/05/20	209	38.53	121	39.07	39.20	88	86,458	0.10%	大買/大賣/
2022/05/19	108	37.23	25	37.13	37.00	83	83,932	0.10%	大買/
2022/05/18	64.3	38.77	80	39.08	39.40	-15.8	82,135	-0.02%
2022/05/17	39.5	37.80	28	38.12	37.60	11.5	80,262	0.01%
2022/05/16	32	37.07	77	37.85	38.35	-45	78,910	-0.06%
2022/05/13	76.3	37.22	21	37.16	36.85	55.3	77,209	0.07%
2022/05/12	127	37.96	178.1	37.95	37.50	-51.1	74,908	-0.07%	大買/大賣/
2022/05/11	95.4	36.83	46.2	37.41	36.50	49.2	72,547	0.07%
2022/05/10	63	38.92	66	38.32	38.25	-3	71,199	0.00%
2022/05/09	38.5	40.44	23	39.20	38.80	15.5	69,713	0.02%
2022/05/06	61	41.25	68	41.35	41.70	-7	68,545	-0.01%
2022/05/05	82.1	42.77	76.1	42.58	41.90	6	67,551	0.01%
2022/05/04	80.1	42.71	69	42.39	41.85	11.1	65,940	0.02%
2022/05/03	67	44.15	63	43.89	43.10	4	64,473	0.01%
2022/04/29	267	46.32	194.3	46.68	44.80	72.7	62,926	0.12%	大買/大賣/
2022/04/28	83.1	44.54	104	44.96	46.75	-20.9	57,896	-0.04%	大賣/
2022/04/27	54	42.48	79	42.60	42.50	-25	54,592	-0.05%
2022/04/26	105	44.50	92	44.34	43.95	13	52,883	0.02%	大買/
2022/04/25	117	43.30	76.1	44.21	43.80	40.9	49,418	0.08%	大買/
2022/04/22	139.3	46.42	171	46.37	46.10	-31.7	47,070	-0.07%	大買/大賣/
2022/04/21	163	44.66	187.1	44.47	44.75	-24.1	42,273	-0.06%	大買/大賣/
2022/04/20	176.1	44.28	155.4	44.21	45.30	20.7	38,811	0.05%	大買/大賣/
2022/04/19	65	40.68	204.8	41.10	42.75	-139.8	33,421	-0.42%	大賣/鉅額交易
2022/04/18	105	38.65	88.6	38.40	38.90	16.4	30,522	0.05%	大買/
2022/04/15	89	37.79	118.1	38.30	38.75	-29.1	28,281	-0.10%	大賣/
2022/04/14	112.1	36.14	116.6	36.46	37.20	-4.5	24,883	-0.02%	大買/大賣/
2022/04/13	51	32.70	87.6	33.42	34.30	-36.6	20,155	-0.18%
2022/04/12	3	31.17	105	30.60	31.20	-102	17,256	-0.59%	大賣/鉅額交易
2022/04/11	6	28.51	58	28.95	28.95	-52	15,864	-0.33%
2022/04/08	6	28.51	27	28.74	29.00	-21	15,765	-0.13%
2022/04/07	15	28.35	12.1	28.33	28.10	2.9	15,769	0.02%
2022/04/06	14	28.94	5	28.95	28.85	9	15,649	0.06%
2022/04/01	5	28.84	5	29.25	29.40	0	15,618	0.00%
2022/03/31	0	0.00	32.2	29.62	29.40	-32.2	15,547	-0.21%
2022/03/30	1.1	29.27	7	29.29	29.05	-5.9	15,289	-0.04%
2022/03/29	0	0.00	7	28.83	28.80	-7	15,060	-0.05%
2022/03/28	13	28.47	2	28.60	28.60	11	14,999	0.07%
2022/03/25	5	29.10	1	29.05	29.05	4	14,875	0.03%
2022/03/24	12	29.30	15	29.73	29.30	-3	14,876	-0.02%
2022/03/23	4	29.60	7	29.47	29.50	-3	14,855	-0.02%
2022/03/22	0	0.00	7	29.51	29.55	-7	14,834	-0.05%
2022/03/21	41.7	29.12	47	29.14	29.15	-5.3	14,736	-0.04%
2022/03/18	1	29.10	25	28.72	29.10	-24	14,688	-0.16%
2022/03/17	0	0.00	1	28.45	28.35	-1	14,536	-0.01%
2022/03/16	22	27.87	11	28.00	27.95	11	14,441	0.08%
2022/03/15	41.2	28.79	2	28.80	28.60	39.2	14,104	0.28%
2022/03/14	20	29.35	7.3	29.33	29.55	12.7	13,942	0.09%
2022/03/11	8	28.86	0	0.00	28.70	8	13,783	0.06%
2022/03/10	17	29.00	3	29.28	29.15	14	13,591	0.10%
2022/03/09	26.3	29.22	15	29.23	29.00	11.3	13,232	0.09%
2022/03/08	98	30.44	34	30.57	28.70	64	12,865	0.50%
2022/03/07	41.4	30.23	59.5	30.31	30.55	-18.1	11,695	-0.15%
2022/03/04	35.3	30.07	60	30.25	30.05	-24.7	10,890	-0.23%
2022/03/03	6	29.27	69.5	29.43	29.85	-63.5	10,167	-0.62%
2022/03/02	29.5	29.01	44.3	29.06	28.85	-14.7	10,387	-0.14%
2022/03/01	26	28.90	99	29.06	29.00	-73	10,406	-0.70%
2022/02/25	49	28.21	22	28.20	27.90	27	9,906	0.27%
2022/02/24	22.1	27.70	185	27.90	27.75	-162.9	9,778	-1.67%	大賣/鉅額交易
2022/02/23	244	28.08	72	28.37	27.85	172	9,483	1.81%	大買/鉅額交易
2022/02/22	17.2	28.16	35	28.20	28.30	-17.9	8,918	-0.20%
2022/02/21	1	27.85	14	27.79	27.85	-13	8,469	-0.15%
2022/02/18	7	26.91	12	27.27	27.30	-5	8,189	-0.06%
2022/02/17	1	27.25	24	27.05	27.05	-23	8,224	-0.28%
2022/02/16	5	26.30	10	26.53	26.55	-5	8,170	-0.06%
2022/02/15	13	26.24	0	0.00	26.20	13	8,344	0.16%
2022/02/14	12	26.38	0	0.00	26.40	12	8,444	0.14%
2022/02/11	27	26.81	0	0.00	26.75	27	8,521	0.32%
2022/02/10	0	0.00	2	27.25	27.15	-2	8,582	-0.02%
2022/02/09	1	27.05	0	0.00	27.20	1	8,836	0.01%
2022/02/08	1	27.15	16	26.98	27.10	-15	8,902	-0.17%
2022/02/07	0	0.00	21	26.39	26.55	-21	8,858	-0.24%
2022/01/26	10	25.80	8	25.76	25.70	2	9,026	0.02%
2022/01/25	20	25.53	0	0.00	25.25	20	9,155	0.22%
2022/01/24	6	25.83	5	26.00	26.00	1	9,147	0.01%
2022/01/21	10	26.10	20	26.60	26.05	-10	9,163	-0.11%
2022/01/20	0	0.00	17	26.33	26.45	-17	9,032	-0.19%
2022/01/19	11	26.04	0	0.00	25.90	11	8,962	0.12%
2022/01/18	0	0.00	6	26.39	26.30	-6	8,972	-0.07%
2022/01/17	8	26.11	0	0.00	26.10	8	9,000	0.09%
2022/01/14	14	26.10	9	26.32	26.35	5	9,173	0.05%
2022/01/13	6	26.68	16	26.68	26.25	-10	9,409	-0.11%
2022/01/12	0	0.00	10	26.13	26.15	-10	9,551	-0.10%
2022/01/11	0.1	25.85	18	25.91	25.80	-17.9	9,573	-0.19%
2022/01/10	3	25.53	0	0.00	25.60	3	9,860	0.03%
2022/01/07	2	25.55	2	25.75	25.60	0	10,449	0.00%
2022/01/06	7	25.83	0	0.00	25.95	7	10,675	0.07%
2022/01/05	2	26.08	0	0.00	26.05	2	10,723	0.02%
2022/01/04	11	26.10	2.5	26.08	26.15	8.5	10,800	0.08%
2022/01/03	10	26.35	0	0.00	26.25	10	10,869	0.09%
2021/12/30	12	26.26	1	26.25	26.50	11	10,910	0.10%
2021/12/28	0	0.00	17	26.56	26.55	-17	11,040	-0.15%
2021/12/27	1	26.25	0	0.00	26.30	1	11,108	0.01%
2021/12/24	0	0.00	5	26.50	26.25	-5	11,277	-0.04%
2021/12/23	0	0.00	10	26.33	26.35	-10	11,413	-0.09%
2021/12/22	0	0.00	2	26.05	26.05	-2	11,648	-0.02%
2021/12/21	6	25.85	22	26.10	26.15	-16	11,852	-0.13%
2021/12/20	20	26.35	17	26.39	26.10	3	11,976	0.03%
2021/12/17	20	26.15	10	26.14	25.90	10	12,013	0.08%
2021/12/16	7	25.85	0	0.00	25.80	7	12,018	0.06%
2021/12/15	0	0.00	2	26.00	26.00	-2	12,133	-0.02%
2021/12/14	18	26.28	0	0.00	26.00	18	12,313	0.15%
2021/12/13	21	26.80	10	26.95	26.75	11	12,441	0.09%
2021/12/10	15	26.75	5	26.80	26.70	10	12,642	0.08%
2021/12/09	11	27.07	10	27.02	26.75	1	12,751	0.01%
2021/12/08	0	0.00	5	26.80	26.75	-5	12,873	-0.04%
2021/12/07	1	26.30	6	26.51	26.55	-5	12,973	-0.04%
2021/12/02	40	26.23	0	0.00	26.05	40	13,108	0.31%
2021/12/01	0	0.00	6.3	26.30	26.35	-6.3	13,121	-0.05%
2021/11/30	0	26.15	10	26.55	26.10	-10	13,245	-0.08%
2021/11/29	6	26.24	0	0.00	26.15	6	13,254	0.05%
2021/11/26	63	27.33	25	26.81	26.60	38	13,245	0.29%
2021/11/25	24	28.62	17	28.41	28.65	7	12,778	0.05%
2021/11/24	5	27.75	10	28.04	27.80	-5	12,486	-0.04%
2021/11/23	9	27.96	19	27.91	27.60	-10	12,343	-0.08%
2021/11/22	0	0.00	18	27.71	27.80	-18	12,537	-0.14%
2021/11/19	3	27.50	0	27.50	27.45	3	12,467	0.02%
2021/11/18	0	0.00	5.5	27.65	27.45	-5.5	12,532	-0.04%
2021/11/17	2	27.48	5	27.50	27.30	-3	12,567	-0.02%
2021/11/16	25	27.36	2	27.35	27.25	23	12,848	0.18%
2021/11/15	5	27.60	6	27.87	27.50	-1	13,098	-0.01%
2021/11/12	0	0.00	22.5	27.61	27.60	-22.5	13,317	-0.17%
2021/11/11	6	27.23	12	27.45	27.20	-6	13,389	-0.04%
2021/11/10	0	0.00	1	27.30	27.35	-1	13,737	-0.01%
2021/11/09	38	27.22	22	27.24	27.30	16	13,832	0.12%
2021/11/08	19	27.66	82	27.47	27.55	-63	13,841	-0.46%
2021/11/05	5	26.75	10.1	27.10	27.25	-5.1	13,863	-0.04%
2021/11/04	9	27.19	10	27.35	27.15	-1	14,011	-0.01%
2021/11/03	22	26.88	23	27.06	27.10	-1	14,733	-0.01%
2021/11/02	10	26.53	29	26.90	26.60	-19	15,231	-0.12%
2021/11/01	3	26.38	20.5	26.45	26.60	-17.5	15,460	-0.11%
2021/10/29	32	25.82	0	0.00	25.95	32	15,872	0.20%
2021/10/28	5	25.85	0	0.00	25.90	5	17,030	0.03%
2021/10/27	15	25.85	9	25.92	26.10	6	17,493	0.03%
2021/10/26	0	0.00	15.6	25.98	26.05	-15.6	17,992	-0.09%
2021/10/25	32	25.42	15	25.77	25.80	17	18,386	0.09%
2021/10/22	70	26.10	4	26.14	25.70	66	18,743	0.35%
2021/10/21	25	26.84	36	26.76	27.00	-11	18,986	-0.06%
2021/10/20	20	26.31	138	26.71	26.40	-118	19,021	-0.62%	大賣/鉅額交易
2021/10/19	7	25.61	0	0.00	25.75	7	18,855	0.04%
2021/10/18	14	25.79	10.1	25.77	25.75	3.9	19,076	0.02%
2021/10/15	15	25.31	44	25.35	25.20	-29	19,274	-0.15%
2021/10/14	2	24.13	31	24.21	24.30	-29	19,460	-0.15%
2021/10/13	0	0.00	4	23.25	23.45	-4	21,346	-0.02%
2021/10/12	10	23.53	0	0.00	23.25	10	21,767	0.05%
2021/10/08	16	24.17	10	24.33	23.80	6	22,040	0.03%
2021/10/07	10	23.90	5	24.00	23.95	5	22,293	0.02%
2021/10/06	9	23.84	0	0.00	23.75	9	22,556	0.04%
2021/10/05	6	23.38	10	23.88	24.15	-4	22,758	-0.02%
2021/10/04	8	23.89	6	24.08	23.80	2	22,892	0.01%
2021/10/01	15	24.58	1	24.30	24.30	14	23,168	0.06%
2021/09/30	0	0.00	7	25.09	25.20	-7	23,360	-0.03%
2021/09/29	23	24.89	12	24.83	24.65	11	23,511	0.05%
2021/09/28	19	25.53	0	0.00	25.55	19	23,680	0.08%
2021/09/27	4	25.73	13	26.16	26.30	-9	24,028	-0.04%
2021/09/24	38	25.97	18	25.83	25.65	20	25,074	0.08%
2021/09/23	4.5	25.41	7	25.79	25.55	-2.5	27,043	-0.01%
2021/09/22	24	25.57	0	0.00	25.60	24	30,274	0.08%
2021/09/17	40	26.77	11	27.03	26.65	29	32,330	0.09%
2021/09/16	17	27.22	19	27.29	27.10	-2	32,777	-0.01%
2021/09/15	12	26.89	9	27.03	26.80	3	32,744	0.01%
2021/09/14	6	26.65	32	26.95	26.80	-26	32,793	-0.08%
2021/09/13	11	26.85	12.7	26.91	26.85	-1.7	33,545	-0.01%
2021/09/10	2.2	26.38	40.2	26.25	26.50	-38	33,738	-0.11%
2021/09/09	6	25.35	23	25.56	25.60	-17	34,126	-0.05%
2021/09/08	66.5	25.65	12	25.82	25.40	54.5	34,616	0.16%
2021/09/07	51.5	26.34	13	26.35	26.20	38.5	34,957	0.11%
2021/09/06	14	26.38	7	26.80	26.20	7	35,586	0.02%
2021/09/03	1	26.80	36	26.84	26.70	-35	35,832	-0.10%
2021/09/02	31	26.45	12	26.60	26.15	19	36,114	0.05%
2021/09/01	12	26.85	6	27.18	26.90	6	36,312	0.02%
2021/08/31	48	26.83	85	26.77	26.85	-37	36,420	-0.10%
2021/08/30	1	26.65	9	26.53	26.65	-8	36,871	-0.02%
2021/08/27	6	25.58	22	26.13	26.15	-16	37,098	-0.04%
2021/08/26	15	26.02	28	26.32	25.75	-13	37,413	-0.03%
2021/08/25	3	25.43	1	25.35	25.65	2	37,728	0.01%
2021/08/24	1	24.90	24	25.20	25.35	-23	38,332	-0.06%
2021/08/23	1	24.50	34	24.75	24.90	-33	39,863	-0.08%
2021/08/20	17	23.61	41.6	23.97	23.85	-24.6	41,351	-0.06%
2021/08/19	21	24.56	4	24.18	24.05	17	42,339	0.04%
2021/08/18	10	24.55	17	24.93	25.35	-7	42,405	-0.02%
2021/08/17	7	24.88	28	25.28	24.70	-21	42,665	-0.05%
2021/08/16	27	25.96	6	25.52	25.40	21	42,830	0.05%
2021/08/13	12	26.88	7	26.86	26.70	5	42,961	0.01%
2021/08/12	1	27.00	10	27.23	27.45	-9	43,555	-0.02%
2021/08/11	33	27.02	1	26.70	26.70	32	45,170	0.07%
2021/08/10	25.2	27.45	26	27.70	27.30	-0.8	45,568	0.00%
2021/08/09	47	27.40	56	27.66	27.85	-9	46,208	-0.02%
2021/08/06	76	29.15	32	29.30	28.60	44	46,370	0.09%
2021/08/05	30	29.21	13	29.26	29.05	17	47,168	0.04%
2021/08/04	43	29.05	65	29.22	29.35	-22	47,913	-0.05%
2021/08/03	28	28.76	104.6	29.07	29.35	-76.6	49,620	-0.15%	大賣/
2021/08/02	31	27.46	22.3	27.88	27.80	8.7	52,253	0.02%
2021/07/30	8.3	28.75	19	28.65	28.50	-10.7	53,479	-0.02%
2021/07/29	16	28.20	15	28.37	28.30	1	56,730	0.00%
2021/07/28	25	27.89	31.2	28.01	27.65	-6.2	58,738	-0.01%
2021/07/27	22	28.52	28	28.57	28.00	-6	60,156	-0.01%
2021/07/26	7	28.31	12	28.38	28.00	-5	61,767	-0.01%
2021/07/23	9.9	27.87	44	28.00	28.35	-34.1	65,081	-0.05%
2021/07/22	22	27.52	34	27.47	27.35	-12	68,213	-0.02%
2021/07/21	35	28.13	58.1	28.25	27.55	-23.1	72,396	-0.03%
2021/07/20	68	28.87	34	28.55	28.50	34	73,340	0.05%
2021/07/19	162.5	29.85	129	29.93	29.90	33.5	73,331	0.05%	大買/大賣/
2021/07/16	1	28.20	11.3	28.18	28.30	-10.3	73,681	-0.01%
2021/07/15	8	27.03	34	27.52	27.95	-26	73,748	-0.04%
2021/07/14	12.1	26.56	15	26.51	26.55	-2.9	74,330	0.00%
2021/07/13	16	27.26	46	27.33	27.05	-30	75,645	-0.04%
2021/07/12	17	27.66	33	27.72	27.50	-16	76,841	-0.02%
2021/07/09	27	27.28	2	27.20	27.15	25	77,598	0.03%
2021/07/08	4	28.05	19	27.85	27.95	-15	77,736	-0.02%
2021/07/07	44	27.14	51	27.27	27.10	-7	77,722	-0.01%
2021/07/06	20	27.65	5	27.69	27.60	15	77,871	0.02%
2021/07/05	18	28.39	8	28.53	28.05	10	77,753	0.01%
2021/07/02	32	28.61	123	28.38	28.05	-91	77,717	-0.12%	大賣/
2021/07/01	143	28.44	168	28.51	28.00	-25	77,301	-0.03%	大買/大賣/
2021/06/30	190	29.80	261	29.81	29.30	-71	76,223	-0.09%	大買/大賣/
2021/06/29	455.1	29.61	318.3	29.32	29.25	136.9	74,188	0.18%	大買/大賣/鉅額交易
2021/06/28	206	27.71	297.3	27.77	28.45	-91.3	70,937	-0.13%	大買/大賣/
2021/06/25	77	26.18	70.1	26.30	25.90	6.9	68,893	0.01%
2021/06/24	10	25.55	31	25.69	25.70	-21	68,455	-0.03%
2021/06/23	12	25.18	68	25.33	25.55	-56	68,401	-0.08%
2021/06/22	72	25.68	90	25.73	25.35	-18	68,261	-0.03%
2021/06/21	38	24.22	24	24.64	24.90	14	67,411	0.02%
2021/06/18	103	24.86	41	24.82	24.75	62	67,109	0.09%	大買/
2021/06/17	50	25.34	23	25.35	25.35	27	66,642	0.04%
2021/06/16	140	26.43	35	26.43	25.90	105	66,294	0.16%	大買/鉅額交易
2021/06/15	18	26.77	51	26.70	26.90	-33	65,885	-0.05%
2021/06/11	25	26.12	20	26.26	26.30	5	65,297	0.01%
2021/06/10	3	25.73	30	25.98	26.05	-27	65,024	-0.04%
2021/06/09	16	25.82	50	25.78	25.60	-34	64,633	-0.05%
2021/06/08	2	26.47	24	26.29	26.30	-22	64,368	-0.03%
2021/06/07	43	26.68	46	26.78	26.30	-3	64,196	0.00%
2021/06/04	51	26.48	28	26.39	26.20	23	63,593	0.04%
2021/06/03	68	26.68	30	26.72	26.65	38	63,466	0.06%
2021/06/02	56	26.70	34	26.73	26.70	22	63,063	0.03%
2021/06/01	81	26.39	102	26.31	26.50	-21	62,428	-0.03%	大賣/
2021/05/31	143.1	26.51	167	26.71	26.45	-23.9	61,897	-0.04%	大買/大賣/
2021/05/28	121	25.33	97.2	25.30	25.25	23.8	60,356	0.04%	大買/
2021/05/27	92	24.56	48	24.65	23.95	44	58,911	0.07%
2021/05/26	13	23.66	16	23.88	23.85	-3	57,804	-0.01%
2021/05/25	27	23.57	28	23.73	24.00	-1	57,484	0.00%
2021/05/24	31	23.52	13	23.87	23.40	18	57,093	0.03%
2021/05/21	26	23.38	16	23.68	23.75	10	56,868	0.02%
2021/05/20	24	23.70	11	23.46	23.40	13	56,447	0.02%
2021/05/19	63	23.91	89	24.22	24.30	-26	55,890	-0.05%
2021/05/18	15	22.71	40	22.54	22.90	-25	54,341	-0.05%
2021/05/17	24	21.16	68	21.59	20.85	-44	53,722	-0.08%
2021/05/14	43	23.42	37.1	23.43	23.05	5.9	52,850	0.01%
2021/05/13	84	23.87	60	23.86	23.40	24	51,822	0.05%
2021/05/12	61	26.63	70.1	26.23	25.85	-9.1	50,457	-0.02%
2021/05/11	172	29.72	72.8	29.38	28.70	99.2	49,380	0.20%	大買/
2021/05/10	172	31.27	216	31.38	31.65	-44	47,192	-0.09%	大買/大賣/
2021/05/07	92.2	29.55	75	29.86	29.90	17.2	43,439	0.04%
2021/05/06	214.2	30.04	207.3	29.97	30.00	6.8	41,839	0.02%	大買/大賣/
2021/05/05	80	28.33	83.4	28.48	29.00	-3.4	38,132	-0.01%
2021/05/04	61	27.26	48	26.52	26.40	13	35,804	0.04%
2021/05/03	133.5	29.97	160.1	30.19	28.75	-26.6	34,074	-0.08%	大買/大賣/
2021/04/29	190	30.39	116	30.36	30.50	74	32,124	0.23%	大買/大賣/
2021/04/28	213	29.53	166	29.51	30.00	47	28,595	0.16%	大買/大賣/
2021/04/27	170.1	26.67	196.6	26.84	27.30	-26.5	25,493	-0.10%	大買/大賣/
2021/04/26	42	24.20	159.3	24.51	24.85	-117.2	21,137	-0.55%	大賣/鉅額交易
2021/04/23	33	22.66	179	22.55	22.60	-146	19,814	-0.74%	大賣/鉅額交易
2021/04/22	189.1	23.49	119.4	23.85	23.00	69.7	19,375	0.36%	大買/大賣/
2021/04/21	54.1	22.25	28.5	22.18	22.35	25.6	16,982	0.15%
2021/04/20	53.3	22.70	17	23.06	22.65	36.3	16,581	0.22%
2021/04/19	59	23.13	65	22.93	23.45	-6	15,927	-0.04%
2021/04/16	30	21.45	97.2	21.52	22.00	-67.1	14,329	-0.47%
2021/04/15	8	20.83	140.2	20.70	20.95	-132.1	12,982	-1.02%	大賣/鉅額交易
2021/04/14	22	19.66	45.2	20.06	19.90	-23.2	12,095	-0.19%
2021/04/13	90	19.83	14	20.09	19.90	76	12,148	0.63%
2021/04/12	3	19.98	117	20.03	20.15	-114	11,946	-0.95%	大賣/鉅額交易
2021/04/09	20	19.35	1	19.45	19.40	19	11,685	0.16%
2021/04/08	9	19.53	102	19.58	19.55	-93	12,051	-0.77%	大賣/
2021/04/07	0	19.00	51	19.20	19.25	-51	12,772	-0.40%
2021/04/06	22	18.98	110	19.05	19.00	-88	13,260	-0.66%	大賣/
2021/04/01	10	18.90	10	18.90	18.95	0	14,205	0.00%
2021/03/31	10	18.90	3	18.95	19.00	7	14,812	0.05%
2021/03/30	59	18.95	0	0.00	19.05	59	15,815	0.37%
2021/03/29	4	19.23	70	19.27	19.25	-66	16,271	-0.41%
2021/03/26	10	18.95	43.1	18.92	19.00	-33.1	17,056	-0.19%
2021/03/25	0	18.55	56	18.71	18.80	-56	18,029	-0.31%
2021/03/24	20	18.45	0	0.00	18.45	20	18,518	0.11%
2021/03/23	1	18.50	2	18.40	18.50	-1	18,800	-0.01%
2021/03/22	15	18.20	10	18.30	18.45	5	18,975	0.03%
2021/03/19	13	18.38	6	18.48	18.10	7	19,144	0.04%
2021/03/18	1.3	18.60	104	18.60	18.55	-102.7	19,147	-0.54%	大賣/鉅額交易
2021/03/17	0	18.68	13	18.62	18.60	-13	19,391	-0.07%
2021/03/16	1	18.70	13	18.80	18.75	-12	19,598	-0.06%
2021/03/15	20	18.68	0	0.00	18.70	20	19,859	0.10%
2021/03/12	3	18.80	20	18.83	18.80	-17	20,183	-0.08%
2021/03/11	6	18.73	62	18.80	18.75	-56	21,446	-0.26%
2021/03/10	100	18.70	35.2	18.73	18.65	64.8	22,252	0.29%
2021/03/09	4	18.62	65	18.65	18.60	-61	22,365	-0.27%
2021/03/08	40	18.33	1	18.50	18.25	39	22,339	0.17%
2021/03/05	20	18.28	1	18.30	18.25	19	22,457	0.08%
2021/03/04	35	18.40	9	18.62	18.50	26	22,735	0.11%
2021/03/03	35	18.40	26	18.67	18.60	9	22,930	0.04%
2021/03/02	49	18.54	0	0.00	18.40	49	22,956	0.21%
2021/02/26	102	18.48	2	18.70	18.60	100	23,015	0.43%	大買/
2021/02/25	53	18.53	13	18.63	18.70	40	22,997	0.17%
2021/02/24	266	18.59	2	18.43	18.45	264	23,353	1.13%	大買/鉅額交易
2021/02/23	85	18.79	10	18.82	18.85	75	23,148	0.32%
2021/02/22	4	18.62	69	18.64	18.65	-65	22,986	-0.28%
2021/02/19	0	18.05	46	18.18	18.20	-46	22,847	-0.20%
2021/02/18	2	18.00	16	17.86	17.85	-14	22,676	-0.06%
2021/02/17	4	17.43	2	17.60	17.60	2	22,538	0.01%
2021/02/05	10	17.03	2	17.10	17.15	8	22,403	0.04%
2021/02/04	6	17.08	7	17.17	17.10	-1	22,430	0.00%
2021/02/03	8	16.77	43	17.14	17.15	-35	22,441	-0.16%
2021/02/02	0	16.75	15	16.75	16.80	-15	22,322	-0.07%
2021/02/01	0	0.00	9	16.48	16.45	-9	22,279	-0.04%
2021/01/29	7	16.83	9	16.73	16.45	-2	22,215	-0.01%
2021/01/28	12	16.76	5	16.90	16.85	7	22,131	0.03%
2021/01/27	22	17.06	5	17.30	17.05	17	22,061	0.08%
2021/01/26	42	17.36	36	17.34	17.10	6	22,147	0.03%
2021/01/25	2	17.40	10.5	17.42	17.40	-8.5	22,184	-0.04%
2021/01/22	22	17.04	5	17.05	17.05	17	22,198	0.08%
2021/01/21	2	17.00	7	17.06	17.00	-5	22,214	-0.02%
2021/01/20	12.1	16.99	15	16.85	16.95	-2.9	22,299	-0.01%
2021/01/19	4	17.70	37	17.69	17.85	-33	22,061	-0.15%
2021/01/18	10	17.25	0	0.00	17.50	10	22,087	0.05%
2021/01/15	16	17.59	14	17.49	17.55	2	22,075	0.01%
2021/01/14	17	18.17	5	18.10	18.05	12	22,204	0.05%
2021/01/13	5.1	18.13	10	18.30	18.10	-4.9	22,170	-0.02%
2021/01/12	39	18.27	33	18.35	18.10	6	22,041	0.03%
2021/01/11	21.1	18.70	12	18.75	18.70	9.1	21,794	0.04%
2021/01/08	63	18.62	53	18.70	18.70	10	21,783	0.05%
2021/01/07	0	0.00	8	18.76	18.95	-8	21,653	-0.04%
2021/01/06	65	19.00	73	18.51	18.55	-8	21,553	-0.04%
2021/01/05	15	19.28	42	19.35	19.40	-27	21,228	-0.13%
2021/01/04	42	19.11	1	19.00	19.25	41	21,309	0.19%
2020/12/31	109	19.43	26	19.52	19.30	83	21,125	0.39%	大買/
2020/12/30	223	19.98	130	19.90	19.90	93	20,758	0.45%	大買/大賣/
2020/12/29	62	19.72	14	19.95	19.55	48	19,875	0.24%
2020/12/28	42	19.87	121	19.95	20.15	-79	19,354	-0.41%	大賣/
2020/12/25	21	19.30	110	19.28	19.45	-89	18,299	-0.49%	大賣/
2020/12/24	18	18.76	99	18.81	18.70	-81	17,686	-0.46%
2020/12/23	59	18.23	5	18.25	18.05	54	16,619	0.32%
2020/12/22	131	18.74	2	18.40	18.20	129	16,042	0.80%	大買/鉅額交易
2020/12/21	53	19.27	112	19.34	19.00	-59	15,201	-0.39%	大賣/
2020/12/18	20	18.33	19	18.34	18.35	1	14,124	0.01%
2020/12/17	92	18.39	2	18.25	18.20	90	13,589	0.66%
2020/12/16	153	18.55	1	18.60	18.60	152	13,325	1.14%	大買/鉅額交易
2020/12/15	21	18.75	25.2	18.58	18.45	-4.2	13,241	-0.03%
2020/12/14	13	18.88	7	19.04	19.25	6	13,091	0.05%
2020/12/11	1	19.10	41	19.10	19.10	-40	12,989	-0.31%
2020/12/10	51	19.82	24	19.86	19.50	27	12,782	0.21%
2020/12/09	52	19.99	29	20.18	20.10	23	12,608	0.18%
2020/12/08	65	20.06	25	19.99	19.90	40	12,470	0.32%
2020/12/07	220.3	21.30	150	20.74	20.60	70.3	12,213	0.58%	大買/大賣/
2020/12/04	79	20.67	170.2	20.32	20.80	-91.2	11,300	-0.81%	大賣/
2020/12/03	0	0.00	0.2	19.10	19.10	-0.2	10,792	0.00%
2020/12/02	106	19.27	147.1	19.07	19.00	-41.1	11,542	-0.36%	大買/大賣/
2020/12/01	28	19.08	4	19.09	19.20	24	11,432	0.21%
2020/11/30	29	19.33	39	19.49	19.40	-10	11,400	-0.09%
2020/11/27	8	19.06	48	19.08	19.20	-40	11,086	-0.36%
2020/11/26	3	18.65	35	18.61	18.55	-32	10,811	-0.30%
2020/11/25	1	18.50	17	18.43	18.35	-16	10,735	-0.15%
2020/11/24	91	18.15	2	18.10	17.95	89	10,533	0.84%
2020/11/23	86	18.64	35	19.06	18.40	51	10,431	0.49%
2020/11/20	15	17.90	1	17.95	18.00	14	10,030	0.14%
2020/11/19	1	18.00	7	18.07	18.05	-6	10,372	-0.06%
2020/11/18	8	17.89	0	0.00	18.00	8	10,712	0.07%
2020/11/17	0	0.00	4	17.91	17.95	-4	11,171	-0.04%
2020/11/16	0	0.00	27	17.84	17.90	-27	11,575	-0.23%
2020/11/13	10	17.68	0	0.00	17.75	10	11,667	0.09%
2020/11/12	16	17.71	1	17.75	17.75	15	11,874	0.13%
2020/11/11	14	17.91	4	17.98	17.95	10	12,238	0.08%
2020/11/10	5	17.80	3	17.93	17.80	2	12,281	0.02%
2020/11/09	11	17.89	5	18.10	17.85	6	12,349	0.05%
2020/11/06	5	17.80	3	17.88	17.90	2	12,415	0.02%
2020/11/05	6	17.85	8	18.06	17.85	-2	12,572	-0.02%
2020/11/04	6	17.91	0	0.00	18.00	6	12,696	0.05%
2020/11/03	5	18.09	15	18.03	18.00	-10	13,111	-0.08%
2020/11/02	1	17.95	26	17.90	18.00	-25	13,332	-0.19%
2020/10/30	0	0.00	20.8	17.72	17.75	-20.8	13,922	-0.15%
2020/10/29	10	17.50	10	17.73	17.70	0	14,230	0.00%
2020/10/28	0	0.00	21	17.80	17.70	-21	14,174	-0.15%
2020/10/27	5	17.45	0	0.00	17.55	5	14,066	0.04%
2020/10/26	6	17.40	32	17.61	17.60	-26	14,083	-0.18%
2020/10/23	16	17.07	68	17.33	17.45	-52	14,041	-0.37%
2020/10/22	50	16.74	0	0.00	17.05	50	13,969	0.36%
2020/10/20	5	16.95	0	0.00	17.10	5	13,645	0.04%
2020/10/16	35	17.16	0	0.00	17.05	35	13,889	0.25%
2020/10/15	5	17.20	2	17.25	17.30	3	13,970	0.02%
2020/10/13	3	17.32	0	0.00	17.40	3	13,922	0.02%
2020/10/12	0	0.00	8	17.54	17.75	-8	13,889	-0.06%
2020/10/08	0	0.00	11	17.28	17.20	-11	13,785	-0.08%
2020/10/06	0	0.00	4.9	16.88	16.95	-4.9	13,593	-0.04%
2020/10/05	0	0.00	12	16.43	16.45	-12	13,434	-0.09%
2020/09/30	0	0.00	8	15.95	16.05	-8	13,425	-0.06%
2020/09/28	1	16.05	20	15.95	16.05	-19	13,501	-0.14%
2020/09/25	0	0.00	5	15.90	15.65	-5	13,561	-0.04%
2020/09/24	0	0.00	11	15.93	15.75	-11	13,515	-0.08%
2020/09/23	14	16.47	0	0.00	16.45	14	13,360	0.10%
2020/09/22	1	16.40	16	16.66	16.65	-15	13,349	-0.11%
2020/09/21	0	0.00	6	16.90	16.90	-6	13,338	-0.04%
2020/09/18	0	16.75	7	16.95	16.75	-7	13,449	-0.05%
2020/09/17	7	16.79	10	17.00	16.75	-3	13,473	-0.02%
2020/09/16	1	16.75	5	16.85	16.80	-4	13,590	-0.03%
2020/09/15	0	0.00	5	16.70	16.75	-5	13,779	-0.04%
2020/09/14	10	16.53	5	16.80	16.50	5	14,075	0.04%
2020/09/11	15	16.67	30	16.75	16.55	-15	14,092	-0.11%
2020/09/10	2	16.95	5	17.15	16.90	-3	14,529	-0.02%
2020/09/09	32	16.84	10	16.93	17.05	22	14,531	0.15%
2020/09/08	32	17.62	21	17.99	17.40	11	14,211	0.08%
2020/09/07	11	18.01	191	17.73	17.65	-180	13,960	-1.29%	大賣/鉅額交易
2020/09/04	15	16.50	10	16.80	16.80	5	13,089	0.04%
2020/09/03	5	16.75	10	16.95	16.75	-5	13,129	-0.04%
2020/09/02	5	16.60	1	16.80	16.80	4	13,102	0.03%
2020/09/01	15	16.70	0	0.00	16.70	15	13,592	0.11%
2020/08/31	10	16.73	7	16.84	16.85	3	13,615	0.02%
2020/08/28	11	16.58	66	16.65	16.60	-55	13,610	-0.40%
2020/08/27	5	16.55	0	0.00	16.55	5	13,980	0.04%
2020/08/26	5	16.65	1	16.65	16.65	4	14,034	0.03%
2020/08/25	35	16.52	23	17.00	16.75	12	14,096	0.09%
2020/08/24	61	16.84	66	16.73	16.60	-5	14,011	-0.04%
2020/08/21	73	16.82	88	16.92	16.95	-15	14,566	-0.10%
2020/08/20	65	16.49	6	16.64	16.30	59	14,945	0.39%
2020/08/19	26	16.55	17	16.50	16.50	9	14,873	0.06%
2020/08/18	1	16.60	7.4	16.50	16.60	-6.4	14,665	-0.04%
2020/08/17	161	16.47	135.3	16.54	16.50	25.7	14,557	0.18%	大買/大賣/
2020/08/14	60	15.75	7	15.97	15.95	53	14,156	0.37%
2020/08/13	10	15.90	10	15.88	15.90	0	14,098	0.00%
2020/08/12	0	0.00	3	15.70	15.70	-3	14,016	-0.02%
2020/08/11	25	15.62	15	15.78	15.65	10	13,927	0.07%
2020/08/10	17.2	15.90	100	15.99	15.95	-82.8	13,816	-0.60%
2020/08/07	115	16.05	22.5	15.93	15.95	92.5	13,734	0.67%	大買/
2020/08/06	101	15.75	17	15.61	15.70	84	13,296	0.63%	大買/
2020/08/05	111	15.57	71	15.57	15.50	40	12,983	0.31%	大買/
2020/08/04	16	14.72	4	14.65	14.90	12	12,401	0.10%
2020/08/03	1	14.40	51	14.40	14.30	-50	12,041	-0.42%
2020/07/31	0	0.00	71	14.22	14.30	-71	12,029	-0.59%
2020/07/30	0	0.00	5	14.05	14.05	-5	11,976	-0.04%
2020/07/29	0	0.00	2	14.05	13.90	-2	12,023	-0.02%
2020/07/28	10	13.95	10	14.17	13.90	0	12,004	0.00%
2020/07/27	22	14.05	4	14.20	13.95	18	12,088	0.15%
2020/07/24	30	14.25	31	14.22	14.25	-1	12,044	-0.01%
2020/07/23	31	14.35	0	0.00	14.40	31	12,022	0.26%
2020/07/22	1	14.60	82.1	14.51	14.50	-81.1	11,998	-0.68%
2020/07/21	10	14.20	4	14.50	14.25	6	11,815	0.05%
2020/07/20	28	14.40	16	14.41	14.45	12	11,756	0.10%
2020/07/17	13	14.31	0	0.00	14.20	13	11,766	0.11%
2020/07/16	8	14.50	42	14.51	14.40	-34	11,870	-0.29%
2020/07/15	0	0.00	16	14.55	14.50	-16	11,895	-0.13%
2020/07/14	10	14.25	14	14.42	14.25	-4	11,934	-0.03%
2020/07/10	0	0.00	35	14.16	14.10	-35	12,108	-0.29%
2020/07/09	0	0.00	11	14.65	14.35	-11	12,248	-0.09%
2020/07/08	0	0.00	3	14.45	14.50	-3	12,588	-0.02%
2020/07/07	7	14.50	0.5	14.30	14.40	6.5	12,603	0.05%
2020/07/06	0	0.00	19	14.41	14.50	-19	12,694	-0.15%
2020/07/03	1	14.30	0	0.00	14.30	1	12,838	0.01%
2020/07/02	0	0.00	8	14.50	14.50	-8	12,877	-0.06%
2020/07/01	3	14.50	10	14.53	14.55	-7	12,962	-0.05%
2020/06/30	0	0.00	37	14.36	14.55	-37	12,976	-0.29%
2020/06/24	0	0.00	14	14.30	14.30	-14	12,843	-0.11%
2020/06/23	15	14.20	0	0.00	14.20	15	12,754	0.12%
2020/06/22	16	14.61	4	14.55	14.70	12	12,602	0.10%
2020/06/19	28	14.85	23	14.90	14.90	5	12,399	0.04%
2020/06/18	10	14.65	0	0.00	14.75	10	12,131	0.08%
2020/06/17	3	14.62	41	14.64	14.90	-38	12,086	-0.31%
2020/06/16	0	0.00	12	14.19	14.35	-12	11,734	-0.10%
2020/06/15	0	0.00	5	14.05	14.05	-5	11,998	-0.04%
2020/06/12	12	13.74	10	13.60	13.85	2	12,200	0.02%
2020/06/11	22	14.20	1	14.10	14.00	21	12,289	0.17%
2020/06/10	6	14.38	0	0.00	14.40	6	12,393	0.05%
2020/06/08	6	14.78	41	14.72	14.65	-35	13,098	-0.27%
2020/06/04	11	14.15	16	14.33	14.25	-5	12,852	-0.04%
2020/06/03	0	0.00	12	14.18	14.20	-12	13,028	-0.09%
2020/06/02	11	13.76	5	14.15	13.70	6	12,640	0.05%
2020/06/01	16	13.87	10	13.80	14.05	6	12,485	0.05%
2020/05/29	31	14.07	20	14.16	13.90	11	12,448	0.09%
2020/05/28	53	14.68	27	14.73	14.40	26	12,259	0.21%
2020/05/27	7	13.75	27	14.09	14.40	-20	11,470	-0.17%
2020/05/26	3	13.15	43	12.99	13.10	-40	10,693	-0.37%
2020/05/25	5	12.40	0	0.00	12.50	5	10,353	0.05%
2020/05/22	0	0.00	365	12.60	12.50	-365	10,372	-3.52%	大賣/鉅額交易
2020/05/21	0	0.00	700	12.56	12.60	-700	10,329	-6.78%	大賣/鉅額交易
2020/05/20	704	12.69	5	12.70	12.60	699	10,278	6.80%	大買/鉅額交易
2020/05/19	0	0.00	20	12.53	12.60	-20	10,242	-0.20%
2020/05/18	10	12.48	5	12.55	12.45	5	10,232	0.05%
2020/05/15	1	12.50	0	0.00	12.45	1	10,216	0.01%
2020/05/13	0	0.00	10	12.85	12.85	-10	10,152	-0.10%
2020/05/12	30	12.86	0	0.00	12.85	30	10,167	0.30%
2020/05/11	0	0.00	20	12.99	13.05	-20	10,149	-0.20%
2020/05/08	10	12.70	0	0.00	12.65	10	10,006	0.10%
2020/05/07	5	12.70	0	0.00	12.75	5	10,062	0.05%
2020/05/06	5	12.75	0	0.00	12.80	5	10,081	0.05%
2020/05/05	0	0.00	10	12.80	12.90	-10	10,052	-0.10%
2020/05/04	16	12.89	0	0.00	12.75	16	9,964	0.16%
2020/04/30	0	0.00	19	13.24	13.15	-19	9,918	-0.19%
2020/04/29	0	0.00	8	12.94	12.95	-8	9,873	-0.08%
2020/04/28	11	12.81	5	12.70	12.70	6	9,900	0.06%
2020/04/27	0	0.00	1	12.90	12.85	-1	10,095	-0.01%
2020/04/23	10	12.75	1	13.00	12.75	9	10,008	0.09%
2020/04/21	7	12.78	5	13.05	12.80	2	9,927	0.02%
2020/04/20	12	12.94	5	13.05	12.90	7	9,783	0.07%
2020/04/17	5	12.95	12	13.10	12.95	-7	9,685	-0.07%
2020/04/16	6	12.95	0	0.00	12.95	6	9,502	0.06%
2020/04/14	1	13.05	0	0.00	13.10	1	9,345	0.01%
2020/04/13	0	0.00	9	13.20	13.10	-9	9,262	-0.10%
2020/04/10	0	0.00	10	12.15	12.15	-10	8,888	-0.11%
2020/04/09	10	11.95	0	0.00	11.90	10	8,959	0.11%
2020/04/08	5	11.60	18.6	11.66	11.85	-13.6	8,916	-0.15%
2020/04/07	7	11.34	5	11.25	11.30	2	8,790	0.02%
2020/04/06	10	10.85	20	10.99	11.15	-10	8,822	-0.11%
2020/04/01	5	10.95	0	0.00	11.05	5	8,819	0.06%
2020/03/30	6	10.92	7	11.05	11.15	-1	9,162	-0.01%
2020/03/27	1	11.65	1	11.60	11.35	0	9,912	0.00%
2020/03/26	5	11.50	0	0.00	11.40	5	10,780	0.05%
2020/03/25	0	0.00	11	11.67	11.65	-11	11,523	-0.10%
2020/03/24	1	11.30	17	11.40	11.20	-16	11,613	-0.14%
2020/03/23	17	11.16	0	0.00	11.20	17	11,589	0.15%
2020/03/20	0	0.00	14	11.71	11.65	-14	11,685	-0.12%
2020/03/19	1	11.70	8	11.57	10.95	-7	11,576	-0.06%
2020/03/18	0	0.00	47	11.60	11.60	-47	11,468	-0.41%
2020/03/17	1	11.00	1	11.00	10.90	0	11,533	0.00%
2020/03/16	1	10.90	20	11.00	10.90	-19	11,334	-0.17%
2020/03/13	4	11.33	9.1	10.99	11.20	-5.1	11,155	-0.05%
2020/03/12	2	12.05	6	12.24	12.10	-4	10,893	-0.04%
2020/03/09	2	13.58	0	0.00	13.60	2	10,287	0.02%
2020/03/06	1	14.20	0	0.00	14.20	1	10,065	0.01%
2020/03/05	1	14.20	0	0.00	14.20	1	10,033	0.01%
2020/03/04	10	14.33	13.6	14.27	14.10	-3.6	10,011	-0.04%
2020/03/03	0	0.00	11	14.25	14.30	-11	9,901	-0.11%
2020/03/02	1	13.80	2	14.18	14.05	-1	9,851	-0.01%
2020/02/27	0	0.00	2	14.05	13.95	-2	9,722	-0.02%
2020/02/26	0	0.00	9	14.17	14.20	-9	9,612	-0.09%
2020/02/24	4	14.06	0	0.00	14.05	4	9,587	0.04%
2020/02/19	15	14.22	5	14.20	14.30	10	9,551	0.10%
2020/02/18	4	14.05	0	0.00	14.10	4	9,532	0.04%
2020/02/17	11	14.09	3	14.00	14.05	8	9,579	0.08%
2020/02/14	20	14.25	0	0.00	14.20	20	9,522	0.21%
2020/02/12	5	14.30	10	14.28	14.25	-5	9,595	-0.05%
2020/02/11	30	14.20	0	0.00	14.15	30	9,599	0.31%
2020/02/10	0	0.00	11	14.12	14.05	-11	9,690	-0.11%
2020/02/07	20	14.45	0	0.00	14.35	20	9,657	0.21%
2020/02/05	1	14.55	4	14.50	14.55	-3	9,920	-0.03%
2020/02/04	1	14.60	6	14.55	14.55	-5	9,915	-0.05%
2020/02/03	27	14.28	1	14.35	14.50	26	9,958	0.26%
2020/01/31	1	14.80	5	14.80	14.80	-4	9,846	-0.04%
2020/01/30	16	14.22	49	14.62	14.55	-33	9,785	-0.34%
2020/01/20	1	15.15	35.2	15.15	15.15	-34.2	9,521	-0.36%
2020/01/17	0	0.00	26	15.10	15.10	-26	9,550	-0.27%
2020/01/15	5	15.05	1	15.05	15.05	4	9,632	0.04%
2020/01/14	0	0.00	6	15.15	15.15	-6	9,706	-0.06%
2020/01/13	1	15.05	11	15.10	15.05	-10	9,875	-0.10%
2020/01/09	5	15.07	5	15.05	15.00	0	10,085	0.00%
2020/01/08	76	14.87	2	14.90	14.95	74	10,204	0.73%
2020/01/07	124	15.08	0	0.00	15.00	124	10,211	1.21%	大買/鉅額交易
2020/01/06	2	15.20	6.1	15.18	15.15	-4.1	10,272	-0.04%
2020/01/03	5	15.25	258.1	15.30	15.30	-253.1	10,267	-2.46%	大賣/鉅額交易
2020/01/02	14	15.46	20	15.45	15.50	-6	10,146	-0.06%
2019/12/31	40	15.43	7	15.50	15.40	33	10,094	0.33%
2019/12/30	14	15.54	10.1	15.70	15.50	3.9	10,044	0.04%
2019/12/27	13	15.60	0.1	15.65	15.75	12.9	9,959	0.13%
2019/12/26	13	15.65	10	15.65	15.65	3	9,852	0.03%
2019/12/25	243	15.89	138	15.81	15.80	105	9,906	1.06%	大買/大賣/鉅額交易
2019/12/24	95	16.12	29	16.18	16.20	66	9,635	0.68%
2019/12/23	20	15.98	69	15.94	16.05	-49	8,913	-0.55%
2019/12/20	25	15.67	12	15.68	15.95	13	8,036	0.16%
2019/12/19	6	15.22	1	15.30	15.30	5	7,360	0.07%
2019/12/18	2	15.10	0	0.00	15.20	2	7,237	0.03%
2019/12/17	2	15.20	18	15.14	15.10	-16	7,424	-0.22%
2019/12/16	8	15.13	4	15.18	15.15	4	7,282	0.05%
2019/12/13	10	14.90	92	15.02	15.05	-82	7,180	-1.14%
2019/12/12	132	14.97	5	14.92	14.90	127	7,008	1.81%	大買/鉅額交易
2019/12/11	0	0.00	11	14.78	14.75	-11	6,756	-0.16%
2019/12/10	10	14.73	0	0.00	14.70	10	6,975	0.14%
2019/12/09	9	14.72	6	14.78	14.80	3	7,191	0.04%
2019/12/06	2	14.60	0	0.00	14.65	2	7,216	0.03%
2019/12/05	2	14.55	15	14.47	14.55	-13	7,395	-0.18%
2019/12/04	0	0.00	5	14.30	14.30	-5	7,357	-0.07%
2019/12/03	1	14.15	5	14.20	14.20	-4	7,391	-0.05%
2019/12/02	0	0.00	5	14.00	14.00	-5	7,455	-0.07%
2019/11/29	0	0.00	1	14.15	14.20	-1	7,651	-0.01%
2019/11/28	0	0.00	5	14.35	14.30	-5	7,817	-0.06%
2019/11/27	0	0.00	3	14.30	14.30	-3	7,961	-0.04%
2019/11/26	0	0.00	0.5	14.00	14.00	-0.5	7,934	-0.01%
2019/11/22	0	0.00	12	13.96	14.15	-12	8,003	-0.15%
2019/11/21	1	14.00	7	13.95	13.95	-6	8,002	-0.07%
2019/11/20	0	0.00	10	13.95	14.05	-10	8,095	-0.12%
2019/11/19	0	0.00	1	14.15	14.00	-1	8,180	-0.01%
2019/11/18	7	14.10	1	14.00	14.10	6	8,185	0.07%
2019/11/15	0.1	13.90	1	13.90	13.90	-0.9	8,207	-0.01%
2019/11/14	5	13.96	0	0.00	13.85	5	8,270	0.06%
2019/11/13	0	0.00	10	14.05	14.05	-10	8,280	-0.12%
2019/11/12	0.9	13.95	4	13.98	13.95	-3.1	8,459	-0.04%
2019/11/07	10	14.25	2	14.20	14.20	8	8,531	0.09%
2019/11/06	20.1	14.40	1	14.45	14.35	19.1	8,491	0.22%
2019/11/05	12	14.51	0	0.00	14.50	12	8,483	0.14%
2019/11/04	11	14.50	0	0.00	14.60	11	8,580	0.13%
2019/10/31	11	14.87	50	14.93	14.90	-39	8,596	-0.45%
2019/10/29	0	0.00	2.2	15.09	15.00	-2.2	8,855	-0.02%
2019/10/25	1	15.05	0	0.00	15.05	1	10,337	0.01%
2019/10/24	1	14.95	0	0.00	15.05	1	11,049	0.01%
2019/10/23	2	15.05	2	15.15	15.05	0	11,152	0.00%
2019/10/22	1	15.15	1	15.15	15.25	0	11,235	0.00%
2019/10/21	2	15.18	6.2	15.28	15.30	-4.2	11,294	-0.04%
2019/10/17	30	15.05	2	15.00	15.00	28	11,281	0.25%
2019/10/16	0	0.00	2	14.90	14.85	-2	11,242	-0.02%
2019/10/14	0	0.00	66	14.73	14.85	-66	11,168	-0.59%
2019/10/09	60	14.43	5	14.45	14.30	55	11,002	0.50%
2019/10/08	0	0.00	2	14.45	14.45	-2	11,306	-0.02%
2019/10/07	13	14.50	0	0.00	14.50	13	11,519	0.11%
2019/10/04	19	14.44	0	0.00	14.50	19	11,491	0.17%
2019/10/03	10	14.55	1	14.55	14.55	9	11,457	0.08%
2019/10/02	2	14.65	0	0.00	14.70	2	11,445	0.02%
2019/10/01	0	0.00	15	14.78	14.80	-15	11,465	-0.13%
2019/09/26	0	0.00	25	14.78	14.75	-25	11,305	-0.22%
2019/09/25	34	14.60	15	14.55	14.60	19	11,208	0.17%
2019/09/24	21	14.88	0	0.00	14.80	21	11,194	0.19%
2019/09/23	10	14.90	7	14.99	14.95	3	11,114	0.03%
2019/09/20	7	14.61	20	14.94	15.00	-13	11,133	-0.12%
2019/09/19	17	14.63	0	0.00	14.60	17	10,893	0.16%
2019/09/18	15	14.78	5	14.95	14.75	10	10,874	0.09%
2019/09/17	5	14.60	18	14.83	14.85	-13	10,876	-0.12%
2019/09/16	13	14.71	2	14.83	14.70	11	11,002	0.10%
2019/09/12	6	14.93	27	14.97	15.00	-21	10,983	-0.19%
2019/09/11	10	14.90	202	14.73	14.80	-192	10,913	-1.76%	大賣/鉅額交易
2019/09/10	13	14.63	3	14.62	14.55	10	11,441	0.09%
2019/09/09	204	14.45	4	14.39	14.45	200	11,672	1.71%	大買/鉅額交易
2019/09/06	4	14.19	0	0.00	14.25	4	11,657	0.03%
2019/09/05	0	0.00	201	14.30	14.10	-201	11,682	-1.72%	大賣/鉅額交易
2019/09/04	5	14.06	12	14.10	14.10	-7	11,783	-0.06%
2019/09/03	7	14.16	36	14.16	14.15	-29	11,870	-0.24%
2019/09/02	200	14.10	7	14.09	14.10	193	11,793	1.64%	大買/鉅額交易
2019/08/30	0	0.00	73	13.77	13.80	-73	11,736	-0.62%
2019/08/28	6	13.51	0	0.00	13.50	6	11,907	0.05%
2019/08/27	3	13.55	0	0.00	13.50	3	12,142	0.02%
2019/08/26	0	0.00	32	13.60	13.60	-32	12,221	-0.26%
2019/08/23	26	13.74	0	0.00	13.85	26	12,218	0.21%
2019/08/22	58	13.65	0	0.00	13.60	58	12,195	0.48%
2019/08/21	38	13.60	0	0.00	13.60	38	12,158	0.31%
2019/08/19	13	13.56	11	13.59	13.60	2	12,234	0.02%
2019/08/16	0	0.00	6	13.44	13.45	-6	12,238	-0.05%
2019/08/15	1	13.25	0	0.00	13.30	1	12,211	0.01%
2019/08/14	6	13.65	0	0.00	13.65	6	12,093	0.05%
2019/08/13	11	13.77	6	13.80	13.75	5	12,249	0.04%
2019/08/12	12.3	13.93	0	0.00	13.90	12.3	12,246	0.10%
2019/08/08	21	13.98	0	0.00	14.00	21	12,250	0.17%
2019/08/06	4	13.88	1	13.80	13.90	3	12,355	0.02%
2019/08/05	10	14.13	7	14.14	14.05	3	12,346	0.02%
2019/08/02	5	14.42	7	14.50	14.45	-2	12,419	-0.02%
2019/07/31	13	15.11	58	14.95	15.05	-45	12,802	-0.35%
2019/07/30	21	15.21	547	15.34	15.05	-526	12,700	-4.14%	大賣/鉅額交易
2019/07/29	11	14.90	35	14.83	14.90	-24	11,910	-0.20%
2019/07/26	81	14.59	79	14.55	14.75	2	11,376	0.02%
2019/07/25	11	13.77	1	13.75	13.85	10	10,770	0.09%
2019/07/24	19	13.90	1	13.90	13.85	18	10,721	0.17%
2019/07/23	14	14.04	0	0.00	14.05	14	10,785	0.13%
2019/07/22	25	14.20	0	0.00	14.10	25	10,721	0.23%
2019/07/19	15	14.30	5	14.30	14.30	10	10,574	0.09%
2019/07/18	7	14.30	27	14.28	14.30	-20	10,527	-0.19%
2019/07/17	0	0.00	3	14.42	14.35	-3	10,552	-0.03%
2019/07/16	0	0.00	5	14.46	14.45	-5	10,813	-0.05%
2019/07/12	18	14.34	8	14.38	14.45	10	10,935	0.09%
2019/07/11	6	14.62	0	0.00	14.60	6	10,777	0.06%
2019/07/10	0	0.00	3	14.77	14.80	-3	10,643	-0.03%
2019/07/09	0	0.00	4	14.80	14.75	-4	10,759	-0.04%
2019/07/05	2	14.90	5	14.82	14.85	-3	11,228	-0.03%
2019/07/03	1	14.80	0	0.00	14.80	1	11,438	0.01%
2019/07/02	2	14.85	6	14.88	14.90	-4	11,651	-0.03%
2019/07/01	5	14.85	4	14.86	14.90	1	11,775	0.01%
2019/06/28	200	14.75	30	14.75	14.70	170	11,789	1.44%	大買/鉅額交易
2019/06/27	250	14.80	100	14.80	14.80	150	11,827	1.27%	大買/鉅額交易
2019/06/25	1	14.75	0	0.00	14.70	1	11,953	0.01%
2019/06/24	6	14.80	0.8	14.80	14.80	5.2	12,187	0.04%
2019/06/21	60	14.95	10	14.98	14.80	50	12,408	0.40%
2019/06/20	7	15.08	0	0.00	15.05	7	12,382	0.06%
2019/06/19	4	15.10	243	15.06	15.10	-239	12,496	-1.91%	大賣/鉅額交易
2019/06/18	13	14.94	28	14.94	14.85	-15	12,437	-0.12%
2019/06/17	33	16.02	25	16.00	16.00	8	11,849	0.07%
2019/06/14	4	15.98	0	0.00	15.90	4	11,522	0.03%
2019/06/12	100	16.00	1	16.00	16.10	99	12,295	0.81%
2019/06/11	104	16.00	14	15.95	15.95	90	12,319	0.73%	大買/
2019/06/10	22	16.09	0	0.00	16.05	22	12,377	0.18%
2019/06/05	2	16.20	24	16.35	16.20	-22	12,854	-0.17%
2019/06/04	8	16.23	11	16.22	16.15	-3	13,439	-0.02%
2019/06/03	9	16.00	36	16.03	16.15	-27	13,938	-0.19%
2019/05/31	0	0.00	27	15.66	15.75	-27	13,986	-0.19%
2019/05/30	10	15.50	5	15.50	15.45	5	14,192	0.04%
2019/05/29	0	0.00	2	15.35	15.30	-2	14,706	-0.01%
2019/05/28	1	15.55	0	0.00	15.50	1	15,440	0.01%
2019/05/27	0	0.00	5	15.50	15.50	-5	16,086	-0.03%
2019/05/23	16	15.64	2	15.65	15.65	14	17,005	0.08%
2019/05/22	0	0.00	3	15.80	15.75	-3	17,687	-0.02%
2019/05/21	1	15.60	7	15.76	15.65	-6	17,763	-0.03%
2019/05/20	3	15.75	17	15.73	15.70	-14	17,733	-0.08%
2019/05/17	7	15.01	2	15.10	15.10	5	17,622	0.03%
2019/05/16	5	15.15	0	0.00	15.00	5	17,809	0.03%
2019/05/15	1	15.30	2	15.28	15.30	-1	17,903	-0.01%
2019/05/14	1	15.15	50	15.00	15.20	-49	18,357	-0.27%
2019/05/13	7	15.24	10	15.19	15.10	-3	18,284	-0.02%
2019/05/10	23	15.79	0	0.00	15.60	23	18,280	0.13%
2019/05/09	37	16.23	58	16.21	16.00	-21	18,129	-0.12%
2019/05/08	12	16.63	9	16.53	16.55	3	17,802	0.02%
2019/05/07	0	0.00	6	17.05	17.05	-6	17,657	-0.03%
2019/05/06	13	17.06	9	17.13	17.00	4	17,685	0.02%
2019/05/03	0	0.00	10	17.35	17.35	-10	17,540	-0.06%
2019/05/02	19	17.19	23	17.15	17.20	-4	17,491	-0.02%
2019/04/30	26	17.35	0	0.00	17.30	26	17,383	0.15%
2019/04/29	52	17.55	10	17.40	17.35	42	17,374	0.24%
2019/04/26	17	17.68	0	0.00	17.65	17	17,293	0.10%
2019/04/25	14	17.79	0	0.00	17.75	14	17,233	0.08%
2019/04/24	10	17.95	0	0.00	17.90	10	17,288	0.06%
2019/04/23	0	0.00	20	18.02	18.00	-20	17,272	-0.12%
2019/04/22	11	18.15	138	18.09	18.10	-127	17,206	-0.74%	大賣/鉅額交易
2019/04/19	1	17.75	4	17.70	17.80	-3	16,955	-0.02%
2019/04/18	62	17.71	2	17.95	17.65	60	17,173	0.35%
2019/04/17	46	17.93	165	17.85	17.95	-119	17,220	-0.69%	大賣/鉅額交易
2019/04/16	16	17.85	5	17.84	17.85	11	17,062	0.06%
2019/04/15	0	0.00	10	18.01	17.90	-10	17,050	-0.06%
2019/04/12	91	17.93	28	17.88	17.95	63	17,111	0.37%
2019/04/11	1	17.85	3	17.70	17.65	-2	16,805	-0.01%
2019/04/10	11	17.66	0	0.00	17.75	11	16,700	0.07%
2019/04/09	16	17.74	1	17.75	17.75	15	16,666	0.09%
2019/04/03	6	17.65	1	17.65	17.65	5	16,385	0.03%
2019/04/02	0	0.00	7	17.86	17.75	-7	16,298	-0.04%
2019/04/01	1	17.70	5	17.80	17.70	-4	16,282	-0.02%
2019/03/29	8	17.65	20	17.70	17.65	-12	16,249	-0.07%
2019/03/28	14	17.63	54	17.60	17.60	-40	16,321	-0.25%
2019/03/27	135	17.76	13	17.83	17.75	122	16,269	0.75%	大買/鉅額交易
2019/03/26	37	17.76	1	17.75	17.75	36	16,036	0.22%
2019/03/25	16	17.94	52	17.90	17.95	-36	15,851	-0.23%
2019/03/22	47	18.17	22	18.19	18.10	25	15,742	0.16%
2019/03/21	10	18.10	21	18.10	18.10	-11	15,655	-0.07%
2019/03/20	13	18.08	21	18.15	18.10	-8	15,747	-0.05%
2019/03/19	6	18.16	29	18.17	18.15	-23	15,660	-0.15%
2019/03/18	4	18.28	33.4	18.30	18.25	-29.4	15,642	-0.19%
2019/03/15	198	18.32	23	18.34	18.30	175	15,620	1.12%	大買/鉅額交易
2019/03/14	12	17.92	11	17.93	18.00	1	14,800	0.01%
2019/03/13	10	17.98	1	17.95	17.95	9	14,909	0.06%
2019/03/12	19	18.08	12	18.06	18.05	7	14,898	0.05%
2019/03/11	17	18.20	26	18.18	18.10	-9	14,880	-0.06%
2019/03/08	28	18.16	23	18.25	18.25	5	14,944	0.03%
2019/03/07	26	17.92	17	18.06	18.15	9	15,235	0.06%
2019/03/06	49	18.11	0	0.00	18.00	49	14,885	0.33%
2019/03/05	13	18.12	1	18.10	18.10	12	14,679	0.08%
2019/03/04	43	18.30	44.7	18.32	18.20	-1.7	14,464	-0.01%
2019/02/27	85	18.20	24	18.13	18.15	61	13,946	0.44%
2019/02/26	57	18.47	21	18.36	18.50	36	13,195	0.27%
2019/02/25	101	18.06	126	18.10	18.00	-25	12,559	-0.20%	大買/大賣/
2019/02/22	22	18.32	112	18.20	18.40	-90	11,999	-0.75%	大賣/
2019/02/21	28	18.26	173	18.25	18.45	-145	11,648	-1.24%	大賣/鉅額交易
2019/02/20	0	0.00	6	17.76	17.60	-6	10,997	-0.05%
2019/02/19	0	0.00	11	17.67	17.60	-11	11,034	-0.10%
2019/02/18	0	17.65	0	0.00	17.65	0	11,065	0.00%
2019/02/15	36	17.57	3	17.45	17.45	33	11,038	0.30%
2019/02/14	19	17.89	2	17.80	17.90	17	10,919	0.16%
2019/02/13	219	18.09	50	17.99	18.15	169	10,836	1.56%	大買/鉅額交易
2019/02/12	103	17.57	5	17.45	17.55	98	10,399	0.94%	大買/
2019/02/11	14	17.43	2	17.70	17.35	12	10,548	0.11%
2019/01/30	10	17.35	17	17.50	17.50	-7	10,637	-0.07%
2019/01/29	18	17.32	0	0.00	17.35	18	10,984	0.16%
2019/01/28	9	17.62	7	17.62	17.45	2	11,512	0.02%
2019/01/25	5	17.50	79	17.41	17.50	-74	11,858	-0.62%
2019/01/22	13	17.24	0	0.00	17.15	13	12,236	0.11%
2019/01/21	1	17.40	8	17.44	17.30	-7	12,345	-0.06%
2019/01/18	1	17.30	5	17.30	17.30	-4	12,473	-0.03%
2019/01/17	5	17.15	0	0.00	17.10	5	12,666	0.04%
2019/01/16	11	17.35	10	17.30	17.30	1	12,803	0.01%
2019/01/14	5	17.05	3	17.10	17.10	2	13,000	0.02%
2019/01/11	5	17.05	10	17.15	17.15	-5	13,230	-0.04%
2019/01/10	30	17.20	30	17.33	17.15	0	13,434	0.00%
2019/01/09	10	17.10	32	17.00	17.10	-22	13,346	-0.16%
2019/01/08	1	16.65	7	16.73	16.65	-6	13,340	-0.04%
2019/01/07	1	16.50	17	16.56	16.70	-16	13,597	-0.12%
2019/01/04	9	16.04	3	16.17	16.10	6	14,041	0.04%
2019/01/03	5	16.60	3	16.70	16.60	2	14,134	0.01%
2019/01/02	5	16.70	3	16.85	16.70	2	14,341	0.01%
2018/12/28	2	16.70	0	0.00	16.75	2	14,554	0.01%
2018/12/27	2	16.80	10	16.77	16.70	-8	14,999	-0.05%
2018/12/26	1	16.75	4	16.95	16.60	-3	15,000	-0.02%
2018/12/25	0	0.00	2	16.85	16.80	-2	15,007	-0.01%
2018/12/24	0	0.00	7	17.10	17.10	-7	15,105	-0.05%
2018/12/22	4	16.85	13	16.83	16.85	-9	15,176	-0.06%
2018/12/21	6	16.56	7	16.54	16.55	-1	15,277	-0.01%
2018/12/20	7	16.61	0	0.00	16.70	7	15,160	0.05%
2018/12/19	1	16.90	0	0.00	16.90	1	15,177	0.01%
2018/12/18	7	16.80	9	16.99	17.00	-2	15,244	-0.01%
2018/12/17	54	16.97	0	0.00	16.95	54	15,510	0.35%
2018/12/14	12	17.07	2	17.00	17.10	10	15,472	0.06%
2018/12/13	28	17.20	22	17.41	17.15	6	15,452	0.04%
2018/12/12	3	17.22	33	17.34	17.45	-30	15,279	-0.20%
2018/12/11	29	16.98	0	0.00	16.90	29	15,251	0.19%
2018/12/10	27	17.14	0	0.00	17.10	27	15,274	0.18%
2018/12/07	8	17.64	5	17.75	17.75	3	15,225	0.02%
2018/12/06	74	17.73	2	17.60	17.40	72	15,221	0.47%
2018/12/05	30	18.28	2	18.35	18.30	28	15,111	0.19%
2018/12/04	49	18.95	39	18.91	18.75	10	15,489	0.06%
2018/12/03	18	19.15	137	19.16	19.10	-119	15,544	-0.77%	大賣/鉅額交易
2018/11/30	210	18.41	35	18.40	18.45	175	15,356	1.14%	大買/鉅額交易
2018/11/29	1	17.55	22	17.43	17.65	-21	14,493	-0.14%
2018/11/28	0	0.00	19	17.15	17.15	-19	14,343	-0.13%
2018/11/27	11	16.77	0	0.00	16.90	11	14,405	0.08%
2018/11/26	1	16.95	5	17.05	16.95	-4	14,396	-0.03%
2018/11/23	7	16.81	1	17.00	16.80	6	14,484	0.04%
2018/11/22	11	17.04	14	17.14	16.90	-3	14,587	-0.02%
2018/11/21	10	16.98	2	17.20	17.25	8	15,037	0.05%
2018/11/20	6	17.26	2	17.23	17.15	4	15,780	0.03%
2018/11/19	3	17.48	7	17.55	17.50	-4	15,898	-0.03%
2018/11/16	3	17.20	13	17.34	17.30	-10	16,046	-0.06%
2018/11/15	25	17.04	1	17.00	17.00	24	15,999	0.15%
2018/11/13	9	16.53	9	16.90	17.20	0	16,158	0.00%
2018/11/12	9	17.00	0	0.00	17.00	9	16,555	0.05%
2018/11/09	2	17.00	2	17.03	17.00	0	17,189	0.00%
2018/11/08	0	0.00	1	17.55	16.90	-1	17,350	-0.01%
2018/11/07	7	17.11	12	17.15	17.20	-5	17,360	-0.03%
2018/11/06	49	16.95	17	17.20	16.65	32	17,662	0.18%
2018/11/05	32	17.11	5	17.24	17.35	27	17,653	0.15%
2018/11/02	15	16.12	24	16.15	16.25	-9	17,438	-0.05%
2018/11/01	8	15.59	17	15.61	15.45	-9	17,374	-0.05%
2018/10/31	7	15.21	35	15.01	15.35	-28	17,523	-0.16%
2018/10/26	0	0.00	5	14.75	14.65	-5	18,133	-0.03%
2018/10/25	3	14.80	10	14.65	14.40	-7	18,171	-0.04%
2018/10/23	11	15.99	15	16.15	15.75	-4	18,598	-0.02%
2018/10/22	10	16.19	2	16.33	16.35	8	18,551	0.04%
2018/10/19	15	15.55	22	15.81	16.05	-7	18,805	-0.04%
2018/10/18	21	16.12	0	0.00	16.00	21	19,311	0.11%
2018/10/17	0	0.00	21	16.69	16.30	-21	19,477	-0.11%
2018/10/16	1	16.30	7	16.41	16.35	-6	19,606	-0.03%
2018/10/15	17	16.28	0	0.00	16.10	17	19,659	0.09%
2018/10/12	5	16.19	1	16.35	16.60	4	19,483	0.02%
2018/10/11	25	16.93	12	16.96	16.85	13	19,088	0.07%
2018/10/09	5	18.71	0	0.00	18.70	5	18,941	0.03%
2018/10/08	5	18.91	2	18.90	18.95	3	18,896	0.02%
2018/10/05	61.1	19.71	50	20.15	19.20	11.1	19,069	0.06%
2018/10/04	7	20.44	0	0.00	20.50	7	18,691	0.04%
2018/10/03	0	0.00	11	20.77	20.60	-11	18,733	-0.06%
2018/10/02	20	20.49	10	20.50	20.50	10	18,965	0.05%
2018/10/01	1	20.85	3	20.80	20.70	-2	19,197	-0.01%
2018/09/28	0	0.00	5	20.45	20.55	-5	19,226	-0.03%
2018/09/27	0	0.00	13	20.45	20.25	-13	19,164	-0.07%
2018/09/26	0	0.00	5	20.40	20.50	-5	19,232	-0.03%
2018/09/25	24	20.21	2	20.18	20.20	22	19,559	0.11%
2018/09/21	4	20.25	22	20.17	20.45	-18	19,988	-0.09%
2018/09/19	0	0.00	10	19.83	19.80	-10	20,019	-0.05%
2018/09/18	13	19.40	0	0.00	19.45	13	20,144	0.06%
2018/09/17	30	19.67	1	19.60	19.55	29	20,495	0.14%
2018/09/14	10	19.64	42	19.68	19.90	-32	20,656	-0.15%
2018/09/13	1	19.30	12.8	19.33	19.25	-11.8	20,735	-0.06%
2018/09/12	6	18.95	12	19.20	19.20	-6	20,836	-0.03%
2018/09/11	17	19.15	14	19.10	19.10	3	21,105	0.01%
2018/09/10	40	19.24	40	19.45	18.85	0	21,358	0.00%
2018/09/07	44	19.98	1	20.25	19.90	43	21,056	0.20%
2018/09/06	45	20.82	14	20.60	20.50	31	21,025	0.15%
2018/09/05	22	21.51	5	21.85	21.45	17	20,903	0.08%
2018/09/04	2	21.65	10	21.85	21.75	-8	20,963	-0.04%
2018/09/03	38	21.86	26	21.93	21.55	12	20,915	0.06%
2018/08/31	12	21.47	1	21.45	21.70	11	20,915	0.05%
2018/08/30	12	21.50	10	21.85	21.45	2	21,207	0.01%
2018/08/29	5	21.67	1	21.70	21.70	4	21,430	0.02%
2018/08/28	13	21.78	16	21.98	21.65	-3	21,737	-0.01%
2018/08/27	14	21.63	138	21.27	21.55	-124	21,471	-0.58%	大賣/鉅額交易
2018/08/24	16	20.34	21	20.40	20.45	-5	20,870	-0.02%
2018/08/23	2	20.58	21	20.49	20.45	-19	21,162	-0.09%
2018/08/22	12	19.96	0	0.00	20.00	12	21,512	0.06%
2018/08/21	1	20.05	0	0.00	20.10	1	21,993	0.00%
2018/08/20	4	20.04	2	20.05	20.25	2	22,248	0.01%
2018/08/17	38	20.04	32	19.91	19.90	6	22,381	0.03%
2018/08/16	77	20.52	7.6	20.28	20.25	69.4	22,350	0.31%
2018/08/15	30	21.26	6.3	21.16	21.15	23.7	22,164	0.11%
2018/08/14	13	21.31	17	21.64	21.70	-4	22,844	-0.02%
2018/08/13	61	21.40	34	21.27	21.30	27	23,561	0.11%
2018/08/10	33	22.16	50	22.42	21.85	-17	23,452	-0.07%
2018/08/09	15	21.70	27	21.97	22.25	-12	23,315	-0.05%
2018/08/08	25	21.95	7	22.00	21.75	18	23,323	0.08%
2018/08/07	4	21.66	37	21.80	22.00	-33	23,907	-0.14%
2018/08/06	30	21.39	15	21.63	21.45	15	24,572	0.06%
2018/08/03	60	21.59	31	21.66	21.60	29	25,377	0.11%
2018/08/02	52	21.04	7	20.86	20.90	45	25,275	0.18%
2018/08/01	6	21.20	75	21.43	21.70	-69	25,734	-0.27%
2018/07/31	80	20.71	0	0.00	20.80	80	25,709	0.31%
2018/07/30	92	21.50	5	21.19	21.20	87	25,805	0.34%
2018/07/27	19	22.15	1	22.30	22.20	18	25,813	0.07%
2018/07/26	107	22.17	21	22.30	22.20	86	25,774	0.33%	大買/
2018/07/25	15	21.82	38.2	22.07	22.35	-23.2	25,643	-0.09%
2018/07/24	1	21.20	4	20.81	20.90	-3	25,159	-0.01%
2018/07/23	7	19.60	3	20.33	20.20	4	24,845	0.02%
2018/07/20	7	19.83	0	0.00	19.55	7	24,738	0.03%
2018/07/19	0	0.00	0.1	20.25	20.25	-0.1	24,783	0.00%
2018/07/18	1	20.50	0	0.00	20.45	1	25,091	0.00%
2018/07/17	3	20.57	1	20.75	20.55	2	25,295	0.01%
2018/07/16	4	21.13	10.1	21.13	20.90	-6.1	25,620	-0.02%
2018/07/13	2	21.38	14	21.15	21.60	-12	25,809	-0.05%
2018/07/12	0	0.00	5	20.55	20.90	-5	25,768	-0.02%
2018/07/11	3	20.23	11	20.58	20.35	-8	26,319	-0.03%
2018/07/10	16	20.58	11	20.91	20.40	5	26,422	0.02%
2018/07/09	2	20.70	48	19.97	20.70	-46	26,574	-0.17%
2018/07/06	7	19.54	2	19.40	19.25	5	26,356	0.02%
2018/07/05	8	19.73	1	19.70	19.70	7	26,857	0.03%
2018/07/04	1	20.05	5	20.25	20.05	-4	27,985	-0.01%
2018/07/03	10	20.98	2	20.35	20.50	8	28,767	0.03%
2018/07/02	13	21.48	17	20.84	21.25	-4	28,460	-0.01%
2018/06/29	2	20.10	5	20.51	20.70	-3	27,986	-0.01%
2018/06/28	2	20.05	0	0.00	20.00	2	27,706	0.01%
2018/06/27	19	20.33	27	20.31	20.40	-8	27,717	-0.03%
2018/06/26	20	19.77	16	20.08	19.90	4	27,721	0.01%
2018/06/25	9	20.39	2	20.70	20.15	7	27,497	0.03%
2018/06/22	105	21.00	100	21.05	21.00	5	27,315	0.02%	大買/
2018/06/21	21	21.89	73	21.83	21.80	-52	27,187	-0.19%
2018/06/20	152	21.19	175	21.34	21.15	-23	27,034	-0.09%	大買/大賣/
2018/06/19	37	21.82	31	21.82	21.65	6	26,703	0.02%
2018/06/15	76	22.84	39	22.75	22.75	37	26,316	0.14%
2018/06/14	31	24.11	37.1	24.20	24.15	-6.1	26,040	-0.02%
2018/06/13	25	23.75	0	0.00	23.75	25	25,923	0.10%
2018/06/12	27	23.95	6	24.09	23.85	21	25,920	0.08%
2018/06/11	12	24.27	14	24.39	24.30	-2	25,718	-0.01%
2018/06/08	97	24.36	4	24.20	24.20	93	25,619	0.36%
2018/06/07	42	24.98	16.3	25.19	24.75	25.7	25,562	0.10%
2018/06/06	5	24.74	41	24.67	24.75	-36	25,214	-0.14%
2018/06/05	60	24.38	4	24.93	23.95	56	24,931	0.22%
2018/06/04	8	24.74	2	24.98	24.70	6	24,562	0.02%
2018/06/01	10	24.77	14	24.70	24.65	-4	24,421	-0.02%
2018/05/31	10	25.30	11	25.25	25.05	-1	24,294	0.00%
2018/05/30	54	25.20	3.5	25.28	24.85	50.5	23,962	0.21%
2018/05/29	5	26.10	8	26.21	25.90	-3	23,651	-0.01%
2018/05/28	42	25.70	4	25.68	25.65	38	23,885	0.16%
2018/05/25	5	25.96	13	25.99	25.80	-8	23,703	-0.03%
2018/05/24	6	25.81	24	25.91	25.95	-18	23,580	-0.08%
2018/05/23	38	25.20	15.2	25.21	25.00	22.8	23,340	0.10%
2018/05/22	54	26.37	28	26.53	25.50	26	22,920	0.11%
2018/05/21	15	25.40	72.5	25.51	25.90	-57.5	22,115	-0.26%
2018/05/18	0	0.00	50	24.29	24.35	-50	21,293	-0.23%
2018/05/16	7	23.86	4.5	23.94	23.70	2.5	20,756	0.01%
2018/05/15	71	23.42	32	23.52	23.30	39	20,484	0.19%
2018/05/14	62	24.76	50	24.29	25.05	12	19,847	0.06%
2018/05/11	15	22.73	43	22.48	22.85	-28	18,828	-0.15%
2018/05/10	6	21.63	14	21.65	21.75	-8	17,794	-0.04%
2018/05/09	8	21.15	114	21.16	21.50	-106	17,406	-0.61%	大賣/鉅額交易
2018/05/08	70	20.66	1	21.00	20.50	69	16,779	0.41%
2018/05/07	10	21.04	137	20.92	21.10	-127	16,639	-0.76%	大賣/鉅額交易
2018/05/04	20	20.20	130	20.22	20.45	-110	16,023	-0.69%	大賣/鉅額交易
2018/05/03	10	19.70	5	19.70	19.50	5	15,810	0.03%
2018/05/02	32	19.85	1	20.10	19.85	31	15,828	0.20%
2018/04/30	2	20.08	31	20.02	20.25	-29	15,588	-0.19%
2018/04/27	11	19.36	4	19.41	19.70	7	15,357	0.05%
2018/04/26	36	19.77	1	19.95	19.50	35	15,460	0.23%
2018/04/25	0	0.00	30	19.77	20.20	-30	15,319	-0.20%
2018/04/24	66	20.03	13	20.03	19.80	53	15,135	0.35%
2018/04/23	3	20.67	40	20.61	20.90	-37	14,959	-0.25%
2018/04/20	32	20.45	36	20.49	20.20	-4	14,721	-0.03%
2018/04/19	3	20.35	33	20.49	20.40	-30	14,314	-0.21%
2018/04/18	5	19.96	57	20.41	20.05	-52	13,992	-0.37%
2018/04/17	133	20.52	122	20.67	20.15	11	13,969	0.08%	大買/大賣/
2018/04/16	4	19.99	4.1	20.12	20.15	-0.1	13,552	0.00%
2018/04/13	34	20.05	12	20.36	20.20	22	13,493	0.16%
2018/04/12	42	19.62	0	0.00	19.80	42	13,118	0.32%
2018/04/11	20	19.79	36	19.83	19.90	-16	13,123	-0.12%
2018/04/10	72	19.40	96	19.57	19.45	-24	12,598	-0.19%
2018/04/09	26	19.08	29	18.88	18.90	-3	11,621	-0.03%
2018/04/03	11	17.45	10	17.80	17.80	1	10,957	0.01%
2018/04/02	0	0.00	3.3	17.55	17.60	-3.3	11,066	-0.03%
2018/03/31	20	17.57	1.2	17.62	17.50	18.8	11,157	0.17%
2018/03/30	0	0.00	30	17.80	17.70	-30	11,401	-0.26%
2018/03/29	58	17.82	0	0.00	17.80	58	11,345	0.51%
2018/03/28	5	17.84	25	17.76	17.75	-20	11,200	-0.18%
2018/03/27	0	0.00	18	17.69	17.65	-18	11,149	-0.16%
2018/03/26	0	0.00	3	17.40	17.50	-3	11,212	-0.03%
2018/03/23	24	17.13	9	17.25	17.30	15	11,464	0.13%
2018/03/22	0	0.00	8	17.69	17.65	-8	11,576	-0.07%
2018/03/21	0	0.00	3	17.90	17.65	-3	11,801	-0.03%
2018/03/20	2	17.75	0	0.00	17.65	2	12,147	0.02%
2018/03/19	5	17.90	28	17.83	17.90	-23	13,003	-0.18%
2018/03/16	0	0.00	12	17.60	17.70	-12	13,228	-0.09%
2018/03/14	0	0.00	1	17.55	17.50	-1	13,476	-0.01%
2018/03/13	7	17.79	14	17.70	17.50	-7	13,523	-0.05%
2018/03/12	12	17.50	4	17.55	17.55	8	13,473	0.06%
2018/03/09	0	0.00	10	17.60	17.45	-10	13,657	-0.07%
2018/03/08	10	17.25	21	17.40	17.45	-11	13,770	-0.08%
2018/03/07	21	17.60	41	17.65	17.40	-20	13,756	-0.15%
2018/03/06	13	17.35	10	17.55	17.35	3	14,021	0.02%
2018/03/05	49	17.41	0	0.00	17.30	49	14,713	0.33%
2018/03/02	31	17.62	7	17.57	17.50	24	14,695	0.16%
2018/03/01	26	17.87	56	17.72	17.90	-30	14,500	-0.21%
2018/02/27	0	0.00	26	16.93	16.95	-26	13,681	-0.19%
2018/02/26	35	16.72	6	16.69	16.55	29	13,482	0.22%
2018/02/23	5	16.78	30	16.90	16.90	-25	13,307	-0.19%
2018/02/22	52	16.06	51	16.20	16.60	1	13,166	0.01%
2018/02/21	3	16.07	61	16.19	16.20	-58	13,275	-0.44%
2018/02/12	5	15.62	43	15.69	15.65	-38	13,218	-0.29%
2018/02/09	4	15.39	5	15.25	15.40	-1	13,191	-0.01%
2018/02/08	10	15.10	7	15.25	15.15	3	13,192	0.02%
2018/02/07	1	15.20	21	15.45	15.25	-20	13,209	-0.15%
2018/02/06	116	15.08	10	16.10	15.05	106	13,177	0.80%	大買/鉅額交易
2018/02/05	15	16.38	0	0.00	16.40	15	13,014	0.12%
2018/02/02	1	16.80	0	0.00	16.80	1	13,340	0.01%
2018/02/01	0	0.00	15	16.87	16.90	-15	13,574	-0.11%
2018/01/31	1	16.45	0	0.00	16.75	1	13,794	0.01%
2018/01/30	4	16.90	20	16.88	16.70	-16	13,990	-0.11%
2018/01/29	6	16.59	150	16.50	16.60	-144	14,094	-1.02%	大賣/鉅額交易
2018/01/26	0	0.00	10	16.75	16.75	-10	14,686	-0.07%
2018/01/25	10	16.93	25	17.28	17.00	-15	15,260	-0.10%
2018/01/24	1	16.95	0	0.00	16.95	1	15,221	0.01%
2018/01/23	20	16.99	10	17.20	16.95	10	15,328	0.07%
2018/01/22	6	17.14	20	17.00	17.20	-14	15,315	-0.09%
2018/01/19	2	17.00	10	17.05	17.05	-8	15,219	-0.05%
2018/01/18	3	17.05	0	0.00	17.10	3	15,240	0.02%
2018/01/17	45	17.23	8	17.21	17.10	37	15,283	0.24%
2018/01/16	0	17.45	6	17.70	17.50	-6	15,285	-0.04%
2018/01/12	30	17.75	5	17.75	17.75	25	15,470	0.16%
2018/01/11	34	17.88	22	18.23	17.70	12	15,504	0.08%
2018/01/10	8	17.99	30	17.97	18.00	-22	15,352	-0.14%
2018/01/09	0	0.00	6	17.85	17.70	-6	15,329	-0.04%
2018/01/08	14	17.70	10	17.75	17.70	4	15,456	0.03%
2018/01/05	27	17.63	40	17.76	17.80	-13	15,644	-0.08%
2018/01/04	30	17.60	0	0.00	17.50	30	15,568	0.19%
2018/01/03	41	17.86	21	18.27	17.75	20	15,782	0.13%
2018/01/02	4	17.96	44	17.87	18.00	-40	15,560	-0.26%