華新 (1605)-元大-大益券商分點個股進出

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
37.35
漲跌
▲0.55
漲幅
+1.49%
成交量
13,594張
產業
上市電器電纜類股
1686人加入追蹤

立即追蹤
本地時間:14:30

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

華新 (1605)籌碼相關－元大-大益券商分點個股進出

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-大益券商分點個股進出
元大-大益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
2024/04/29	2	37.30	20	37.35	37.35	-18	22,515	-0.08%
2024/04/26	24	36.87	45	36.93	36.80	-21	22,412	-0.09%
2024/04/25	29	37.07	5	36.94	36.95	24	22,241	0.11%
2024/04/24	35	37.56	11	37.41	37.50	24	22,007	0.11%
2024/04/23	63	37.89	17.1	38.22	37.55	45.9	21,995	0.21%
2024/04/22	54	39.04	5.1	38.88	38.00	48.9	21,800	0.22%
2024/04/19	116	39.24	118.2	38.71	38.85	-2.2	21,221	-0.01%	大買/大賣/
2024/04/18	415	41.00	277.3	41.11	40.40	137.7	20,078	0.69%	大買/大賣/鉅額交易
2024/04/17	147.1	40.59	128.5	40.27	40.35	18.5	17,724	0.10%	大買/大賣/
2024/04/16	94	38.91	101	39.12	38.05	-7	15,791	-0.04%	大賣/
2024/04/15	180.2	40.06	142.5	40.10	39.60	37.7	15,238	0.25%	大買/大賣/
2024/04/12	222	39.37	29	39.49	39.20	193	13,926	1.39%	大買/鉅額交易
2024/04/11	91.5	39.01	35	39.24	38.75	56.5	13,388	0.42%
2024/04/10	83	39.00	84.9	38.71	39.00	-1.9	12,940	-0.01%
2024/04/09	10	38.24	107.3	38.51	38.80	-97.3	12,556	-0.77%	大賣/
2024/04/08	23	37.46	37	37.37	37.60	-14	11,866	-0.12%
2024/04/03	17	36.57	14	37.48	36.30	3	11,849	0.03%
2024/04/02	15	36.87	10	36.65	36.70	5	12,036	0.04%
2024/04/01	1	37.45	0	0.00	37.30	1	12,341	0.01%
2024/03/29	2	37.70	14	37.60	37.55	-12	12,409	-0.10%
2024/03/28	7	37.61	10	37.84	37.40	-3	12,481	-0.02%
2024/03/27	15	37.64	6	37.48	37.50	9	12,757	0.07%
2024/03/26	36.3	38.14	23.3	38.19	37.90	13	13,236	0.10%
2024/03/25	22	37.70	8	37.97	37.45	14	13,101	0.11%
2024/03/22	65	37.69	30	37.74	37.55	35	13,736	0.25%
2024/03/21	1	37.20	12.3	37.37	37.35	-11.3	14,450	-0.08%
2024/03/20	5	36.65	5	36.81	36.65	0	15,848	0.00%
2024/03/19	17.3	36.94	16	36.88	36.60	1.3	15,873	0.01%
2024/03/18	12	37.17	37	37.10	37.25	-25	15,697	-0.16%
2024/03/15	13	36.59	43	36.84	37.05	-30	15,617	-0.19%
2024/03/14	13	36.06	22	36.20	36.30	-9	15,387	-0.06%
2024/03/13	0	35.20	5	35.50	35.05	-5	15,238	-0.03%
2024/03/12	0	0.00	1	35.70	35.60	-1	15,605	-0.01%
2024/03/11	1	35.10	1	35.55	35.55	0	15,989	0.00%
2024/03/08	4.2	34.93	3	35.02	35.15	1.2	16,677	0.01%
2024/03/07	8.3	35.39	0	0.00	35.10	8.3	17,507	0.05%
2024/03/06	33	35.87	0.5	36.00	35.85	32.5	17,615	0.18%
2024/03/05	4.1	36.04	2	36.05	36.10	2.1	17,889	0.01%
2024/03/04	1	36.45	3	36.53	36.45	-2	18,019	-0.01%
2024/03/01	42.1	36.22	2	36.40	36.10	40.1	18,123	0.22%
2024/02/29	7.1	35.84	19	36.35	37.00	-12	18,182	-0.07%
2024/02/27	10.1	36.00	0	0.00	35.65	10.1	18,359	0.06%
2024/02/26	6	35.78	5	36.05	35.90	1	18,880	0.01%
2024/02/23	16.1	36.24	2	36.38	36.05	14.1	18,921	0.07%
2024/02/22	1	36.55	1.1	36.65	36.65	-0.1	19,153	0.00%
2024/02/21	6.1	36.66	25	36.56	36.40	-18.9	19,250	-0.10%
2024/02/20	4.9	36.18	0.3	36.25	36.30	4.6	19,299	0.02%
2024/02/19	8	36.41	18	36.39	36.45	-10	19,653	-0.05%
2024/02/16	1	36.05	8	35.95	36.05	-7	20,594	-0.03%
2024/02/15	2	34.87	2	35.25	35.30	0	20,614	0.00%
2024/02/05	3	34.90	1	34.80	34.80	2	20,576	0.01%
2024/02/02	16	35.25	3	35.32	35.25	13	20,524	0.06%
2024/02/01	2	35.38	2	35.38	35.45	0	20,569	0.00%
2024/01/31	2	35.48	1	35.45	35.40	1	20,699	0.00%
2024/01/30	10	35.80	2	36.00	35.60	8	20,775	0.04%
2024/01/29	2	36.35	3	36.35	36.35	-1	20,909	0.00%
2024/01/26	0	0.00	1	36.35	36.20	-1	20,963	0.00%
2024/01/23	0	0.00	1	35.95	36.20	-1	21,232	0.00%
2024/01/22	2	35.68	5	35.65	35.75	-3	21,233	-0.01%
2024/01/19	3	35.43	2	35.65	35.85	1	21,210	0.00%
2024/01/18	2	34.95	11	35.00	35.10	-9	21,238	-0.04%
2024/01/17	37.9	35.20	1	35.15	34.70	36.9	21,257	0.17%
2024/01/16	14.1	35.95	5	36.20	35.90	9.1	20,967	0.04%
2024/01/15	10	36.69	12	36.61	36.65	-2	20,928	-0.01%
2024/01/12	5	36.00	1	36.10	36.05	4	21,079	0.02%
2024/01/11	6	36.16	2	36.20	36.20	4	21,111	0.02%
2024/01/10	10	36.18	5.1	36.15	36.00	4.9	21,272	0.02%
2024/01/09	8.4	36.73	0	0.00	36.55	8.4	21,246	0.04%
2024/01/08	3.1	37.54	11	37.66	37.25	-7.9	21,574	-0.04%
2024/01/05	14	37.66	0	0.00	37.30	14	21,589	0.06%
2024/01/04	8.4	37.76	8	38.05	37.70	0.4	21,769	0.00%
2024/01/03	11	37.70	0.1	37.75	37.60	10.9	21,882	0.05%
2024/01/02	10.2	38.37	2	38.43	38.30	8.2	22,074	0.04%
2023/12/29	4.3	38.68	2	39.00	38.65	2.3	22,267	0.01%
2023/12/28	10.1	39.07	40	39.51	39.10	-30	22,491	-0.13%
2023/12/27	14.1	39.15	14.1	39.07	39.00	0	22,323	0.00%
2023/12/26	3.1	38.19	12	38.21	38.20	-8.9	21,934	-0.04%
2023/12/25	3.5	38.41	0	0.00	38.15	3.5	21,872	0.02%
2023/12/22	4	39.35	7	39.43	38.85	-3	21,793	-0.01%
2023/12/21	1.2	38.37	2	39.23	39.55	-0.8	21,490	0.00%
2023/12/20	7	38.95	9	39.10	38.90	-2	20,848	-0.01%
2023/12/19	11.8	38.94	20.3	38.88	39.20	-8.5	20,220	-0.04%
2023/12/18	47.7	39.00	27	39.00	39.25	20.7	19,508	0.11%
2023/12/15	15.9	38.53	157	38.35	38.40	-141.1	18,999	-0.74%	大賣/鉅額交易
2023/12/14	3.1	37.09	1	37.40	37.10	2.1	17,448	0.01%
2023/12/13	12	37.19	3	37.55	37.10	9	17,348	0.05%
2023/12/12	2	37.43	8	37.48	37.45	-6	18,028	-0.03%
2023/12/11	64	36.99	0	0.00	36.80	64	17,948	0.36%
2023/12/08	6.2	37.21	3	37.05	37.00	3.2	17,853	0.02%
2023/12/07	38	36.83	24	37.50	36.75	14	17,768	0.08%
2023/12/06	16	36.89	0	0.00	36.65	16	17,470	0.09%
2023/12/05	54.5	37.05	6	37.13	36.85	48.5	17,143	0.28%
2023/12/04	47	38.99	45	39.27	38.35	2	16,571	0.01%
2023/12/01	13.2	38.46	10	38.70	38.30	3.2	15,709	0.02%
2023/11/30	30	39.03	0	0.00	38.90	30	15,554	0.19%
2023/11/29	18.1	39.50	3	39.62	39.35	15.1	15,449	0.10%
2023/11/28	2	39.48	35	39.53	39.90	-33	15,616	-0.21%
2023/11/27	3	39.38	5	39.56	39.00	-2	15,835	-0.01%
2023/11/24	19	40.02	43	40.25	39.55	-24	15,734	-0.15%
2023/11/22	8	38.55	12	38.76	38.90	-4	14,929	-0.03%
2023/11/21	4	38.40	41.1	38.67	38.85	-37.1	14,910	-0.25%
2023/11/20	1	38.00	0.3	38.15	38.05	0.7	14,813	0.00%
2023/11/17	2	37.88	14	38.07	38.00	-12	14,715	-0.08%
2023/11/16	11	38.10	26	38.06	38.15	-15	14,708	-0.10%
2023/11/15	37	37.76	389.5	36.67	38.10	-352.5	14,372	-2.45%	大賣/鉅額交易
2023/11/14	0	0.00	1	35.75	36.00	-1	13,525	-0.01%
2023/11/13	7	35.45	3	35.85	35.95	4	13,689	0.03%
2023/11/10	0	0.00	1	35.30	35.45	-1	13,848	-0.01%
2023/11/09	0	35.55	1	35.45	35.55	-1	14,053	-0.01%
2023/11/08	23	35.70	2	35.63	35.60	21	14,702	0.14%
2023/11/07	13	36.01	27	36.32	36.20	-14	14,722	-0.10%
2023/11/06	1	36.10	27	36.00	36.15	-26	15,081	-0.17%
2023/11/03	5	35.00	4.3	35.08	35.30	0.7	15,292	0.00%
2023/11/02	11	34.37	0	0.00	34.50	11	15,648	0.07%
2023/11/01	6.4	34.10	41	33.96	34.10	-34.6	15,896	-0.22%
2023/10/31	19.1	34.83	0	0.00	34.35	19.1	16,955	0.11%
2023/10/30	0	35.15	0	0.00	35.40	0	19,616	0.00%
2023/10/27	1	35.30	1	35.20	35.05	0	19,758	0.00%
2023/10/26	10.3	34.97	5.1	35.03	34.85	5.3	19,979	0.03%
2023/10/25	7	35.57	4	35.58	35.50	3	20,042	0.01%
2023/10/24	12	34.97	2	34.90	35.05	10	20,148	0.05%
2023/10/23	24	34.65	1	35.10	34.75	23	20,329	0.11%
2023/10/20	56	35.05	0	0.00	34.85	56	20,562	0.27%
2023/10/19	160	35.48	0	0.00	35.75	160	20,932	0.76%	大買/鉅額交易
2023/10/18	81.1	35.75	1	35.60	35.60	80.1	21,258	0.38%
2023/10/17	3	36.27	16	36.24	36.10	-13	21,223	-0.06%
2023/10/16	23.1	35.67	2	36.05	36.05	21.1	21,485	0.10%
2023/10/13	2	37.48	2	37.40	37.35	0	21,407	0.00%
2023/10/12	4	37.45	27	37.69	37.85	-23	21,660	-0.11%
2023/10/11	5	37.55	24	37.39	37.25	-19	21,669	-0.09%
2023/10/06	49.1	37.10	43	36.97	37.00	6.1	21,830	0.03%
2023/10/05	16	36.15	41	36.11	36.05	-25	21,818	-0.11%
2023/10/04	46.6	35.08	15	35.12	35.10	31.6	21,783	0.14%
2023/10/03	26.1	36.19	4	36.18	36.00	22.1	21,649	0.10%
2023/10/02	5	37.10	0	0.00	37.10	5	21,593	0.02%
2023/09/28	2.1	36.83	1	37.10	36.80	1.1	21,784	0.00%
2023/09/27	10	36.88	0	0.00	36.75	10	22,001	0.05%
2023/09/26	3	37.82	4	37.46	37.60	-1	22,212	0.00%
2023/09/25	2	37.58	1	37.65	37.70	1	22,855	0.00%
2023/09/22	3	37.30	2	37.30	37.40	1	23,740	0.00%
2023/09/21	8	37.34	0	37.30	37.20	8	24,523	0.03%
2023/09/20	20	38.25	12	38.64	37.65	8	26,186	0.03%
2023/09/19	2.1	38.19	15	38.13	37.90	-12.9	26,391	-0.05%
2023/09/18	3	37.78	0	0.00	37.70	3	26,834	0.01%
2023/09/15	7	37.79	22	37.80	38.25	-15	27,128	-0.06%
2023/09/14	17	37.24	7	37.25	37.55	10	26,741	0.04%
2023/09/13	20	36.65	26	36.37	36.80	-6	27,153	-0.02%
2023/09/12	10	36.15	13	36.18	36.55	-3	29,420	-0.01%
2023/09/11	11	35.95	0	0.00	35.75	11	29,587	0.04%
2023/09/08	13	36.48	1	36.45	36.50	12	29,685	0.04%
2023/09/07	11	36.85	2	36.95	36.75	9	29,742	0.03%
2023/09/06	10	37.59	6	37.55	37.40	4	29,853	0.01%
2023/09/05	3	37.70	2	37.58	37.60	1	29,991	0.00%
2023/09/04	8.1	37.32	11	37.60	38.00	-2.9	30,532	-0.01%
2023/09/01	39	37.71	18.3	38.14	37.25	20.7	30,738	0.07%
2023/08/31	17	37.60	22.2	37.17	38.00	-5.2	30,855	-0.02%
2023/08/30	1	36.65	1	36.75	36.75	0	31,045	0.00%
2023/08/29	0	0.00	4.4	36.49	36.65	-4.4	31,320	-0.01%
2023/08/28	2	36.35	108	36.21	36.40	-106	31,504	-0.34%	大賣/鉅額交易
2023/08/25	1	36.45	4	36.30	36.35	-3	31,607	-0.01%
2023/08/24	5	36.01	3	36.13	36.25	2	31,683	0.01%
2023/08/23	0	0.00	1	36.10	36.05	-1	31,599	0.00%
2023/08/22	8	36.28	1	35.95	35.90	7	31,758	0.02%
2023/08/21	3.5	36.58	5	36.56	36.55	-1.5	31,803	0.00%
2023/08/18	2.3	36.32	5	36.64	36.40	-2.8	31,887	-0.01%
2023/08/17	17	35.80	12.2	36.04	36.40	4.8	31,950	0.01%
2023/08/16	6	35.53	5.3	35.79	35.70	0.7	32,010	0.00%
2023/08/15	5	36.08	23	36.05	35.90	-18	32,256	-0.06%
2023/08/14	40.3	36.06	57	36.08	35.70	-16.7	32,246	-0.05%
2023/08/11	19.1	38.37	8	38.30	38.10	11.1	31,692	0.04%
2023/08/10	31.9	38.72	59	38.46	38.35	-27.1	31,654	-0.09%
2023/08/09	30.2	39.08	2.1	39.23	38.95	28.1	31,430	0.09%
2023/08/08	25.2	40.03	19.1	40.00	39.55	6.1	31,292	0.02%
2023/08/07	16.1	39.23	17.1	39.06	39.35	-1	31,124	0.00%
2023/08/04	103	39.09	12	39.38	38.90	91	31,013	0.29%	大買/
2023/08/02	323.3	42.40	210.7	42.29	41.35	112.6	30,500	0.37%	大買/大賣/鉅額交易
2023/08/01	3	40.28	3	40.32	40.45	0	28,883	0.00%
2023/07/31	22.8	40.31	8.1	40.80	40.00	14.7	29,099	0.05%
2023/07/28	3.1	40.37	3	40.42	40.50	0.1	29,027	0.00%
2023/07/27	153.1	40.37	5	40.50	40.35	148.1	29,065	0.51%	大買/鉅額交易
2023/07/26	8.1	40.10	9	40.59	39.85	-0.9	29,173	0.00%
2023/07/25	7	39.81	18.1	40.10	40.40	-11.1	29,388	-0.04%
2023/07/24	21.6	39.05	24	39.25	39.10	-2.4	29,490	-0.01%
2023/07/21	163.4	40.33	50	40.42	39.90	113.4	29,284	0.39%	大買/鉅額交易
2023/07/20	12.3	40.72	10	40.77	40.60	2.3	29,311	0.01%
2023/07/19	3.4	40.91	19	40.73	40.40	-15.6	29,499	-0.05%
2023/07/18	18.2	40.85	21	40.80	40.65	-2.8	29,507	-0.01%
2023/07/17	29.8	41.43	34.4	41.31	41.45	-4.6	29,426	-0.02%
2023/07/14	75.3	41.06	20	41.05	40.85	55.3	29,446	0.19%
2023/07/13	19.7	41.49	4	41.20	40.80	15.7	29,844	0.05%
2023/07/12	4.1	40.89	16.1	41.26	41.35	-12	30,584	-0.04%
2023/07/11	12	41.35	13.1	41.16	40.90	-1	31,559	0.00%
2023/07/10	28.1	41.30	14	41.31	41.15	14.1	31,979	0.04%
2023/07/07	15.7	41.07	15	41.30	41.20	0.7	32,349	0.00%
2023/07/06	15	41.84	29	41.79	41.75	-14	32,443	-0.04%
2023/07/05	33	42.04	9.4	42.01	41.70	23.6	32,592	0.07%
2023/07/04	15.1	42.06	16	42.11	41.90	-0.9	32,579	0.00%
2023/07/03	47.6	42.22	60.1	41.83	42.40	-12.5	32,809	-0.04%
2023/06/30	43.1	41.23	33	41.48	41.00	10.1	32,848	0.03%
2023/06/29	101.3	40.97	22	40.75	40.60	79.3	32,276	0.25%	大買/
2023/06/28	147.7	41.47	37	41.31	41.10	110.7	31,888	0.35%	大買/鉅額交易
2023/06/27	71.8	43.96	15	44.15	43.55	56.8	31,370	0.18%
2023/06/26	55.2	45.21	1	44.80	44.80	54.2	31,693	0.17%
2023/06/21	43.6	46.39	4.2	46.30	46.25	39.4	32,110	0.12%
2023/06/20	34	47.01	20	47.02	46.90	14	31,981	0.04%
2023/06/19	33.2	46.59	20	46.53	46.80	13.2	31,780	0.04%
2023/06/16	168	46.65	127.7	47.04	46.85	40.3	31,611	0.13%	大買/大賣/
2023/06/15	16	45.50	10.9	45.49	45.55	5.1	29,754	0.02%
2023/06/14	11.1	45.13	7.5	45.19	45.15	3.5	30,789	0.01%
2023/06/13	11.1	44.60	134	44.72	44.65	-122.9	30,901	-0.40%	大賣/鉅額交易
2023/06/12	23.4	44.87	16.1	44.86	44.60	7.2	31,142	0.02%
2023/06/09	7	45.26	30.2	45.37	45.30	-23.2	31,339	-0.07%
2023/06/08	57.4	45.04	3.2	45.01	45.00	54.2	31,906	0.17%
2023/06/07	51	45.63	15	45.57	45.65	36	32,130	0.11%
2023/06/06	58	46.16	40	46.50	46.15	18	32,358	0.06%
2023/06/05	113.1	47.32	46.1	47.27	46.95	67.1	32,793	0.20%	大買/
2023/06/02	13	46.31	63	46.24	46.40	-50	33,858	-0.15%
2023/06/01	14.1	45.58	2	45.53	45.50	12.1	34,064	0.04%
2023/05/31	6	46.32	6	46.39	46.20	0	34,591	0.00%
2023/05/30	15	46.15	31	46.44	46.15	-16	36,311	-0.04%
2023/05/29	39	46.19	22	46.43	46.60	17	38,028	0.04%
2023/05/26	3	45.58	3	45.82	45.55	0	38,563	0.00%
2023/05/25	7	45.98	2	45.90	45.85	5	38,857	0.01%
2023/05/24	2.5	46.01	8.1	46.00	46.35	-5.6	39,438	-0.01%
2023/05/23	15.1	46.09	10	46.06	46.10	5.1	40,296	0.01%
2023/05/22	60	46.77	3	46.48	46.25	57	41,148	0.14%
2023/05/19	17.5	46.69	10	46.70	46.45	7.5	42,489	0.02%
2023/05/18	5	47.33	23	47.45	47.60	-18	43,618	-0.04%
2023/05/17	12.2	46.93	7	46.84	46.75	5.2	44,200	0.01%
2023/05/16	7	46.55	17.3	46.65	46.60	-10.3	44,831	-0.02%
2023/05/15	9	45.43	5	45.45	45.90	4	45,104	0.01%
2023/05/12	14.1	46.32	28	46.47	45.90	-13.9	45,729	-0.03%
2023/05/11	14.1	46.32	28	46.47	45.90	-13.9	45,863	-0.03%
2023/05/10	2	46.98	11	46.94	47.05	-9	46,182	-0.02%
2023/05/09	91.3	46.61	58.5	46.81	46.25	32.8	47,115	0.07%
2023/05/08	61.1	47.97	52.7	48.26	47.70	8.4	47,357	0.02%
2023/05/05	50.1	50.46	31.5	51.06	50.10	18.6	46,913	0.04%
2023/05/04	11	50.13	17	50.25	50.30	-6	47,582	-0.01%
2023/05/03	4.1	49.79	6	50.03	50.20	-1.9	48,900	0.00%
2023/05/02	48	50.32	14	50.23	50.40	34	50,878	0.07%
2023/04/28	3	49.80	23	49.88	49.65	-20	53,192	-0.04%
2023/04/27	65.2	48.46	32	48.59	48.30	33.2	53,203	0.06%
2023/04/26	12.2	48.35	46.5	48.15	48.75	-34.3	53,147	-0.06%
2023/04/25	36	48.91	3.1	48.77	48.60	32.9	53,164	0.06%
2023/04/24	14	49.50	27	49.64	49.85	-13	53,666	-0.02%
2023/04/21	10	50.11	9	50.15	49.90	1	53,707	0.00%
2023/04/20	29	49.91	6	49.99	49.85	23	54,235	0.04%
2023/04/19	14.1	50.83	39	50.97	50.70	-24.9	55,088	-0.05%
2023/04/18	61.7	50.71	16	50.72	50.40	45.7	55,807	0.08%
2023/04/17	75.3	52.00	29	52.19	51.90	46.3	55,960	0.08%
2023/04/14	46.2	51.26	101	51.00	51.50	-54.8	57,315	-0.10%	大賣/
2023/04/13	26	49.75	16.1	50.16	49.50	9.9	57,195	0.02%
2023/04/12	23.1	49.98	46	50.09	49.95	-22.9	58,092	-0.04%
2023/04/11	22.1	49.60	8	49.39	49.45	14.1	58,866	0.02%
2023/04/10	51	49.21	6	49.19	49.10	45	59,744	0.08%
2023/04/07	20	49.52	7	49.72	49.55	13	60,137	0.02%
2023/04/06	10	48.35	10.4	48.66	49.40	-0.4	60,348	0.00%
2023/03/31	63.2	48.98	21	49.22	48.75	42.2	60,414	0.07%
2023/03/30	40.1	50.04	26.2	50.57	49.85	13.9	60,949	0.02%
2023/03/29	35.3	50.00	39	50.40	50.00	-3.7	63,156	-0.01%
2023/03/28	85	50.01	22	49.86	49.80	63	63,770	0.10%
2023/03/27	72.2	51.89	18	51.38	51.30	54.2	63,196	0.09%
2023/03/24	50.7	52.99	106	52.90	53.10	-55.3	62,942	-0.09%	大賣/
2023/03/23	12.1	51.78	13	51.98	52.00	-0.9	62,652	0.00%
2023/03/22	6	51.88	5	51.74	51.70	1	63,005	0.00%
2023/03/21	57.1	52.23	25	52.05	51.60	32.1	63,637	0.05%
2023/03/20	36	52.01	5	51.76	51.70	31	63,826	0.05%
2023/03/17	12	52.25	64	52.33	52.80	-52	64,550	-0.08%
2023/03/16	16.1	51.08	5.1	51.34	50.70	11	64,938	0.02%
2023/03/15	73	51.78	77	51.99	51.50	-4	67,072	-0.01%
2023/03/14	63	51.26	4	51.48	50.80	59	68,046	0.09%
2023/03/13	38	51.17	27	51.53	52.30	11	69,167	0.02%
2023/03/10	41	51.46	22	51.47	51.50	19	71,266	0.03%
2023/03/09	42	53.41	42	53.85	52.60	0	72,456	0.00%
2023/03/08	26	53.49	20	53.61	53.50	6	74,395	0.01%
2023/03/07	67.2	52.82	177	52.75	53.80	-109.8	74,564	-0.15%	大賣/鉅額交易
2023/03/06	38.2	50.78	43	50.76	50.70	-4.8	74,340	-0.01%
2023/03/03	56	50.20	27	50.34	49.95	29	76,079	0.04%
2023/03/02	136.1	49.79	160.2	50.33	50.20	-24.1	76,368	-0.03%	大買/大賣/
2023/03/01	138.5	51.52	7	51.07	51.00	131.5	75,765	0.17%	大買/鉅額交易
2023/02/24	41	56.61	8	56.64	56.60	33	75,178	0.04%
2023/02/23	14	57.51	11	57.74	57.30	3	75,552	0.00%
2023/02/22	64	57.28	19	57.45	57.30	45	76,635	0.06%
2023/02/21	122	58.25	94	58.61	57.80	28	78,358	0.04%	大買/
2023/02/20	116.1	58.29	146	58.42	58.60	-29.9	80,000	-0.04%	大買/大賣/
2023/02/17	139	55.99	125.4	56.34	57.50	13.6	82,088	0.02%	大買/大賣/
2023/02/16	175.2	55.72	216.3	55.58	56.30	-41.1	82,733	-0.05%	大買/大賣/
2023/02/15	26	53.58	131	53.78	54.20	-105	82,929	-0.13%	大賣/鉅額交易
2023/02/14	88	53.35	76	53.51	52.90	12	83,055	0.01%
2023/02/13	17.1	52.81	10	52.89	53.10	7.1	83,654	0.01%
2023/02/10	60.1	53.32	52	53.56	53.00	8.1	85,030	0.01%
2023/02/09	34	53.08	41	53.45	53.40	-7	86,218	-0.01%
2023/02/08	67	53.16	22	52.96	52.70	45	86,205	0.05%
2023/02/07	80	52.47	37	52.73	52.60	43	86,045	0.05%
2023/02/06	16	54.58	24	54.04	53.90	-8	85,738	-0.01%
2023/02/03	60	54.41	44	53.98	54.20	16	85,519	0.02%
2023/02/02	34.2	54.36	45	54.56	54.00	-10.8	85,024	-0.01%
2023/02/01	90	53.82	116	54.24	54.60	-26	84,252	-0.03%	大賣/
2023/01/31	64	53.19	116.6	53.38	54.20	-52.6	83,144	-0.06%	大賣/
2023/01/30	74	50.98	326.3	50.53	52.00	-252.3	81,421	-0.31%	大賣/鉅額交易
2023/01/17	44	47.55	51	47.56	47.70	-7	79,292	-0.01%
2023/01/16	25.2	46.86	21.7	46.83	47.05	3.5	79,485	0.00%
2023/01/13	32	47.04	28	47.23	46.85	4	79,961	0.01%
2023/01/12	86	47.35	85	47.82	47.10	1	80,296	0.00%
2023/01/11	65	47.43	56	47.18	47.10	9	79,661	0.01%
2023/01/10	115	47.74	99	48.12	47.20	16	79,638	0.02%	大買/
2023/01/09	91	47.43	67	47.50	47.60	24	79,338	0.03%
2023/01/06	21	47.01	94.1	47.37	47.70	-73.1	78,627	-0.09%
2023/01/05	60	47.04	52	47.33	47.00	8	78,464	0.01%
2023/01/04	165	47.53	152.1	48.03	46.95	13	78,133	0.02%	大買/大賣/
2023/01/03	84	46.31	58.1	46.52	46.95	26	76,474	0.03%
2022/12/30	132	47.42	105	47.79	47.20	27	75,657	0.04%	大買/大賣/
2022/12/29	152.7	46.55	63	46.45	46.60	89.7	74,686	0.12%	大買/
2022/12/28	241.1	48.13	193	48.37	47.60	48.1	74,493	0.06%	大買/大賣/
2022/12/27	51	47.82	114	47.51	47.90	-63	74,206	-0.08%	大賣/
2022/12/26	41	46.46	41	46.83	46.65	0	74,481	0.00%
2022/12/23	72.5	46.76	28	46.75	46.75	44.5	75,126	0.06%
2022/12/22	189	48.06	178.2	48.31	47.55	10.8	75,683	0.01%	大買/大賣/
2022/12/21	223	48.37	236.1	48.50	47.75	-13.1	75,572	-0.02%	大買/大賣/
2022/12/20	106	47.01	69	47.56	46.10	37	73,812	0.05%	大買/
2022/12/19	51.5	47.33	10	46.84	46.95	41.5	73,561	0.06%
2022/12/16	48.2	48.22	54	48.13	48.20	-5.8	74,003	-0.01%
2022/12/15	33	48.15	32	48.02	48.05	1	73,914	0.00%
2022/12/14	17	47.62	79.1	47.71	47.85	-62.1	74,877	-0.08%
2022/12/13	79	47.51	99	47.65	47.30	-20	76,118	-0.03%
2022/12/12	59	46.96	56.2	46.90	47.15	2.8	75,796	0.00%
2022/12/09	104	47.16	55	47.12	46.95	49	76,135	0.06%	大買/
2022/12/08	150	48.11	163	48.55	47.90	-13	75,716	-0.02%	大買/大賣/
2022/12/07	200	48.47	159.4	49.03	47.30	40.6	75,092	0.05%	大買/大賣/
2022/12/06	156	48.75	182	48.88	48.30	-26	74,060	-0.04%	大買/大賣/
2022/12/05	204	48.46	214.1	48.84	49.05	-10.1	73,091	-0.01%	大買/大賣/
2022/12/02	139	48.37	341	48.33	48.90	-202	71,808	-0.28%	大買/大賣/鉅額交易
2022/12/01	143	47.26	80.1	47.49	46.00	62.9	69,304	0.09%	大買/
2022/11/30	71	46.28	190.1	46.62	46.70	-119.1	67,824	-0.18%	大賣/鉅額交易
2022/11/29	98	45.20	98	45.26	45.45	0	65,835	0.00%
2022/11/28	160.4	45.31	103	45.49	45.95	57.4	65,403	0.09%	大買/大賣/
2022/11/25	56.3	44.79	155	45.10	45.25	-98.7	64,630	-0.15%	大賣/
2022/11/24	41	42.82	41	42.97	43.90	0	63,251	0.00%
2022/11/23	68.5	43.08	86	43.29	42.90	-17.5	62,958	-0.03%
2022/11/22	80.5	42.31	66.4	42.31	42.60	14.1	62,376	0.02%
2022/11/21	60	43.51	48	43.64	43.20	12	62,300	0.02%
2022/11/18	79	43.85	29.2	43.87	43.70	49.8	62,621	0.08%
2022/11/17	253	45.74	159.7	45.81	44.55	93.3	63,126	0.15%	大買/大賣/
2022/11/16	204	48.16	189.1	48.25	48.00	14.9	61,132	0.02%	大買/大賣/
2022/11/15	230	47.37	250.3	46.92	48.35	-20.3	59,027	-0.03%	大買/大賣/
2022/11/14	186	43.85	276.6	43.81	44.55	-90.6	56,831	-0.16%	大買/大賣/
2022/11/11	91	42.15	171.1	42.41	42.15	-80.1	55,531	-0.14%	大賣/
2022/11/10	115	41.10	87	41.31	41.05	28	55,436	0.05%	大買/
2022/11/09	85	41.21	131	41.14	40.70	-46	55,961	-0.08%	大賣/
2022/11/08	124	40.55	108	40.46	40.10	16	57,038	0.03%	大買/大賣/
2022/11/07	78	39.09	209.2	39.52	40.45	-131.2	56,722	-0.23%	大賣/鉅額交易
2022/11/04	18	36.63	5	36.72	36.80	13	54,996	0.02%
2022/11/03	27	36.61	17.1	37.02	37.20	9.9	54,897	0.02%
2022/11/02	89	37.14	43	37.41	36.70	46	54,959	0.08%
2022/11/01	28	36.60	87.2	36.58	37.05	-59.2	54,882	-0.11%
2022/10/31	19	35.78	11.1	35.99	35.75	7.9	54,430	0.01%
2022/10/28	34.1	35.95	7	35.77	35.35	27.1	54,459	0.05%
2022/10/27	10	35.59	52.1	35.73	36.10	-42.1	54,593	-0.08%
2022/10/26	15	34.70	2	34.78	34.50	13	54,874	0.02%
2022/10/25	19	35.68	5	35.87	35.35	14	55,190	0.03%
2022/10/24	35	36.44	37	36.88	36.15	-2	55,368	0.00%
2022/10/21	106	35.98	111	36.08	35.75	-5	55,836	-0.01%	大買/大賣/
2022/10/20	41.4	34.27	12	34.50	34.80	29.4	55,494	0.05%
2022/10/19	3	35.82	17	35.86	35.50	-14	55,194	-0.03%
2022/10/18	15	35.67	23	35.81	35.55	-8	56,211	-0.01%
2022/10/17	30	34.86	28	34.39	35.45	2	57,411	0.00%
2022/10/14	40	36.22	44	36.39	36.25	-4	57,440	-0.01%
2022/10/13	63	35.40	16	34.85	34.65	47	57,487	0.08%
2022/10/12	47	36.97	51	37.36	37.50	-4	57,066	-0.01%
2022/10/11	49	37.06	6	37.90	36.85	43	57,342	0.07%
2022/10/07	15	38.89	31	39.08	39.10	-16	56,835	-0.03%
2022/10/06	84.5	39.25	46	39.64	39.15	38.5	56,900	0.07%
2022/10/05	110	40.24	45	40.87	39.55	65	56,737	0.11%	大買/
2022/10/04	19.1	40.01	63	40.12	39.75	-44	56,124	-0.08%
2022/10/03	89	39.33	26	38.96	38.70	63	55,642	0.11%
2022/09/30	88	39.82	75	40.20	40.50	13	55,200	0.02%
2022/09/29	44	40.23	108	39.97	40.00	-64	54,574	-0.12%	大賣/
2022/09/28	102.6	39.11	17	39.26	38.15	85.6	53,971	0.16%	大買/
2022/09/27	12.9	40.15	27	40.28	40.95	-14.1	53,370	-0.03%
2022/09/26	15	39.48	56	39.60	39.10	-41	53,533	-0.08%
2022/09/23	59.1	41.81	42	41.95	40.50	17.1	53,473	0.03%
2022/09/22	31.1	41.97	28	42.04	42.20	3.1	53,419	0.01%
2022/09/21	161.1	42.47	148	42.84	42.00	13.1	53,190	0.02%	大買/大賣/
2022/09/20	76	41.87	144.8	41.67	42.50	-68.8	52,587	-0.13%	大賣/
2022/09/19	23	39.98	13	40.03	39.75	10	51,523	0.02%
2022/09/16	31	39.74	9	39.82	39.35	22	51,682	0.04%
2022/09/15	50	40.60	8.1	40.43	40.50	41.9	51,590	0.08%
2022/09/14	73.1	40.52	68.1	40.90	41.25	5	51,776	0.01%
2022/09/13	74.1	40.44	134.5	40.55	40.95	-60.4	51,485	-0.12%	大賣/
2022/09/12	8	39.27	35	39.19	39.30	-27	51,026	-0.05%
2022/09/08	36	38.17	16	38.28	38.35	20	51,662	0.04%
2022/09/07	12	37.62	5	37.90	37.50	7	52,452	0.01%
2022/09/06	7.1	37.92	3	37.78	37.80	4.1	53,884	0.01%
2022/09/05	13.3	38.77	11	38.42	38.15	2.3	55,751	0.00%
2022/09/02	41	39.56	12.8	39.46	39.15	28.2	55,902	0.05%
2022/09/01	31.1	39.17	54	39.65	39.90	-22.9	56,169	-0.04%
2022/08/31	33	39.58	18	39.70	39.70	15	56,804	0.03%
2022/08/30	25	39.54	36.5	39.41	39.15	-11.5	57,300	-0.02%
2022/08/29	63	37.47	61	37.92	38.50	2	58,449	0.00%
2022/08/26	69	39.62	86	39.83	38.95	-17	59,969	-0.03%
2022/08/25	50	39.60	48.9	39.70	39.25	1.1	60,852	0.00%
2022/08/24	125	39.04	220	38.80	39.45	-95	63,006	-0.15%	大買/大賣/
2022/08/23	65	37.33	40	37.61	37.40	25	66,603	0.04%
2022/08/22	34	37.73	2.5	37.86	37.80	31.5	70,002	0.04%
2022/08/19	50	37.83	73.3	38.15	37.35	-23.3	74,283	-0.03%
2022/08/18	107	37.87	82	37.74	38.20	25	77,062	0.03%	大買/
2022/08/17	179	37.97	151	38.30	38.10	28	79,423	0.04%	大買/大賣/
2022/08/16	26	36.93	33.9	36.99	37.10	-7.9	80,040	-0.01%
2022/08/15	101.1	35.54	180.4	36.37	36.75	-79.3	80,689	-0.10%	大買/大賣/
2022/08/12	58	34.13	125	33.96	34.40	-67	81,065	-0.08%	大賣/
2022/08/11	4	32.25	26	32.42	32.25	-22	81,478	-0.03%
2022/08/10	4	31.84	1.3	31.90	31.65	2.7	83,205	0.00%
2022/08/09	24	31.60	5	31.60	31.50	19	84,264	0.02%
2022/08/08	42	32.62	45	32.88	32.35	-3	85,484	0.00%
2022/08/05	2	31.98	6	32.05	32.05	-4	87,021	0.00%
2022/08/04	28	31.47	2.2	31.66	31.60	25.9	89,249	0.03%
2022/08/03	8	32.16	25	32.36	32.10	-17	90,385	-0.02%
2022/08/02	27	32.72	7	33.01	32.70	20	91,502	0.02%
2022/08/01	45.2	33.82	65	33.82	33.40	-19.9	92,208	-0.02%
2022/07/29	34	33.84	31	34.20	33.90	3	92,505	0.00%
2022/07/28	72	34.00	70	33.93	34.20	2	93,538	0.00%
2022/07/27	33	32.73	15	32.74	33.00	18	94,051	0.02%
2022/07/26	1	32.85	10.6	33.11	33.25	-9.6	95,125	-0.01%
2022/07/25	13	33.17	52	33.16	33.45	-39	99,871	-0.04%
2022/07/22	82	32.14	40	32.15	32.05	42	101,903	0.04%
2022/07/21	20	33.72	19	33.75	34.05	1	102,042	0.00%
2022/07/20	50	33.74	18	34.00	33.50	32	104,907	0.03%
2022/07/19	46	33.48	57	33.36	33.70	-11	106,695	-0.01%
2022/07/18	60	34.48	73	34.26	34.10	-13	111,033	-0.01%
2022/07/15	42	33.17	37	33.14	33.10	5	114,012	0.00%
2022/07/14	12	32.57	26	33.37	33.40	-14	119,148	-0.01%
2022/07/13	31	33.14	46	33.44	33.30	-15	121,630	-0.01%
2022/07/12	53.2	32.41	26	32.21	32.55	27.2	123,450	0.02%
2022/07/11	25	33.64	32	33.69	33.45	-7	126,232	-0.01%
2022/07/08	49	33.48	36	33.72	33.25	13	130,524	0.01%
2022/07/07	38	33.73	28	33.54	33.80	10	132,797	0.01%
2022/07/06	65	33.47	49	33.75	33.10	16	133,707	0.01%
2022/07/05	38.1	34.26	32	34.46	34.20	6.1	133,216	0.00%
2022/07/04	58	33.85	67	34.13	34.40	-9	132,608	-0.01%
2022/07/01	81	35.40	70.2	34.78	34.70	10.8	131,785	0.01%
2022/06/30	81	36.89	34	36.91	36.05	47	131,073	0.04%
2022/06/29	14	36.58	22	36.78	37.10	-8	130,017	-0.01%
2022/06/28	49.3	36.11	39	36.61	37.00	10.3	129,734	0.01%
2022/06/27	61	37.53	68	37.74	37.45	-7	128,898	-0.01%
2022/06/24	36	37.06	22	37.44	37.00	14	128,165	0.01%
2022/06/23	18	37.68	9	37.79	37.45	9	127,537	0.01%
2022/06/22	121	38.81	63	38.37	37.80	58	126,759	0.05%	大買/
2022/06/21	84	39.62	69	39.87	40.40	15	125,885	0.01%
2022/06/20	52	41.68	141	42.38	40.60	-89	125,198	-0.07%	大賣/
2022/06/17	24	42.34	51	42.59	42.40	-27	124,347	-0.02%
2022/06/16	72	43.10	84	43.65	41.55	-12	123,433	-0.01%
2022/06/15	138	43.63	78	43.61	43.05	60	122,525	0.05%	大買/
2022/06/14	170	43.78	226.6	44.05	44.70	-56.6	120,804	-0.05%	大買/大賣/
2022/06/13	36	42.23	51	42.48	42.55	-15	118,737	-0.01%
2022/06/10	23	43.03	23	43.28	43.15	0	118,187	0.00%
2022/06/09	90	42.88	78.3	43.04	44.00	11.7	117,463	0.01%
2022/06/08	109	43.60	91	43.66	43.35	18	116,333	0.02%	大買/
2022/06/07	106	44.02	62	43.61	43.30	44	115,269	0.04%	大買/
2022/06/06	85.6	44.82	78.2	44.29	43.55	7.4	113,749	0.01%
2022/06/02	142	47.35	140	47.36	46.70	2	112,683	0.00%	大買/大賣/
2022/06/01	247	49.08	211	49.00	48.50	36	111,442	0.03%	大買/大賣/
2022/05/31	186.1	47.21	149.2	47.54	47.10	36.9	108,762	0.03%	大買/大賣/
2022/05/30	321.1	47.43	357.3	47.54	47.20	-36.2	103,563	-0.03%	大買/大賣/
2022/05/27	384	45.51	413.2	45.34	45.25	-29.2	100,064	-0.03%	大買/大賣/
2022/05/26	216.1	43.83	170	43.47	42.70	46.1	96,022	0.05%	大買/大賣/
2022/05/25	253	41.83	232.8	42.31	44.20	20.2	92,605	0.02%	大買/大賣/
2022/05/24	108	40.35	135	40.53	40.20	-27	89,692	-0.03%	大買/大賣/
2022/05/23	85.1	39.94	168	39.90	39.30	-83	88,025	-0.09%	大賣/
2022/05/20	171.1	38.57	108	38.79	39.20	63.1	86,458	0.07%	大買/大賣/
2022/05/19	79	37.18	44	37.20	37.00	35	83,932	0.04%
2022/05/18	16	38.92	66	38.97	39.40	-50	82,135	-0.06%
2022/05/17	40	37.84	20	37.98	37.60	20	80,262	0.02%
2022/05/16	43	37.55	59.1	37.25	38.35	-16.1	78,910	-0.02%
2022/05/13	44	37.34	40	37.58	36.85	4	77,209	0.01%
2022/05/12	72	37.77	256	37.86	37.50	-184	74,908	-0.25%	大賣/鉅額交易
2022/05/11	85.1	37.12	51	36.67	36.50	34.1	72,547	0.05%
2022/05/10	30.1	38.75	32.1	38.59	38.25	-2	71,199	0.00%
2022/05/09	46	40.80	53.1	39.66	38.80	-7.1	69,713	-0.01%
2022/05/06	30	41.04	29	41.12	41.70	1	68,545	0.00%
2022/05/05	70.1	42.70	67.9	42.52	41.90	2.2	67,551	0.00%
2022/05/04	71.1	42.58	47.2	42.64	41.85	23.9	65,940	0.04%
2022/05/03	187	44.27	161	44.34	43.10	26	64,473	0.04%	大買/大賣/
2022/04/29	156.1	46.53	172	46.69	44.80	-15.9	62,926	-0.03%	大買/大賣/
2022/04/28	72.1	44.44	85.1	45.24	46.75	-13	57,896	-0.02%
2022/04/27	65.1	42.49	50.1	42.61	42.50	15	54,592	0.03%
2022/04/26	124.1	44.03	104.2	44.19	43.95	19.9	52,883	0.04%	大買/大賣/
2022/04/25	219.1	43.41	101	43.08	43.80	118.1	49,418	0.24%	大買/大賣/鉅額交易
2022/04/22	209.1	47.05	218	46.14	46.10	-9	47,070	-0.02%	大買/大賣/
2022/04/21	281	44.09	182	44.12	44.75	99	42,273	0.23%	大買/大賣/
2022/04/20	175.2	44.10	168.3	44.37	45.30	6.9	38,811	0.02%	大買/大賣/
2022/04/19	100	40.73	196.2	41.37	42.75	-96.2	33,421	-0.29%	大賣/
2022/04/18	156	38.30	174	38.60	38.90	-18	30,522	-0.06%	大買/大賣/
2022/04/15	174.1	38.03	337.1	38.42	38.75	-163	28,281	-0.58%	大買/大賣/鉅額交易
2022/04/14	302.1	36.04	340	36.34	37.20	-37.9	24,883	-0.15%	大買/大賣/
2022/04/13	44	32.66	243	32.82	34.30	-199	20,155	-0.99%	大賣/鉅額交易
2022/04/12	16	30.65	130	30.95	31.20	-114	17,256	-0.66%	大賣/鉅額交易
2022/04/11	0	0.00	13	28.47	28.95	-13	15,864	-0.08%
2022/04/08	2	28.33	5.2	28.40	29.00	-3.2	15,765	-0.02%
2022/04/07	17	28.21	0	0.00	28.10	17	15,769	0.11%
2022/04/06	8	28.91	3	28.90	28.85	5	15,649	0.03%
2022/04/01	30	29.10	7	29.29	29.40	23	15,618	0.15%
2022/03/31	11	29.53	18	29.50	29.40	-7	15,547	-0.05%
2022/03/30	25	29.35	24	29.07	29.05	1	15,289	0.01%
2022/03/29	1	28.95	3	28.80	28.80	-2	15,060	-0.01%
2022/03/28	9	28.32	7	28.48	28.60	2	14,999	0.01%
2022/03/25	12	29.12	5	29.09	29.05	7	14,875	0.05%
2022/03/24	33	29.39	30	29.30	29.30	3	14,876	0.02%
2022/03/23	12	29.42	4	29.50	29.50	8	14,855	0.05%
2022/03/22	7	29.55	43	29.51	29.55	-36	14,834	-0.24%
2022/03/21	12	29.25	6.1	29.22	29.15	5.9	14,736	0.04%
2022/03/18	3	28.73	67	28.75	29.10	-64	14,688	-0.44%
2022/03/17	7	28.43	17	28.38	28.35	-10	14,536	-0.07%
2022/03/16	19.1	27.96	7	28.13	27.95	12.1	14,441	0.08%
2022/03/15	50	28.95	6	28.65	28.60	44	14,104	0.31%
2022/03/14	56	29.09	29	29.25	29.55	27	13,942	0.19%
2022/03/11	3	28.93	14	28.87	28.70	-11	13,783	-0.08%
2022/03/10	37	29.17	25	29.11	29.15	12	13,591	0.09%
2022/03/09	19	29.24	10	29.04	29.00	9	13,232	0.07%
2022/03/08	117.1	30.42	126	30.85	28.70	-8.9	12,865	-0.07%	大買/大賣/
2022/03/07	76.1	30.28	61	30.56	30.55	15.1	11,695	0.13%
2022/03/04	73	30.32	53	30.61	30.05	20	10,890	0.18%
2022/03/03	0	0.00	34	29.52	29.85	-34	10,167	-0.33%
2022/03/02	15	29.11	11	28.99	28.85	4	10,387	0.04%
2022/03/01	19	29.05	96	29.04	29.00	-77	10,406	-0.74%
2022/02/25	18	28.14	20	28.36	27.90	-2	9,906	-0.02%
2022/02/24	11	27.83	27	28.06	27.75	-16	9,778	-0.16%
2022/02/23	78	28.27	7	28.11	27.85	71	9,483	0.75%
2022/02/22	7	28.10	8	27.97	28.30	-1	8,918	-0.01%
2022/02/21	4	28.01	16	27.92	27.85	-12	8,469	-0.14%
2022/02/18	2	27.10	3	27.10	27.30	-1	8,189	-0.01%
2022/02/17	5	27.09	2	27.23	27.05	3	8,224	0.04%
2022/02/16	7	26.55	2	26.50	26.55	5	8,170	0.06%
2022/02/15	3	26.28	0	0.00	26.20	3	8,344	0.04%
2022/02/14	2	26.30	2	26.33	26.40	0	8,444	0.00%
2022/02/11	11	26.94	10	27.00	26.75	1	8,521	0.01%
2022/02/10	3	27.23	11.1	27.21	27.15	-8.1	8,582	-0.09%
2022/02/09	2	27.05	13	27.10	27.20	-11	8,836	-0.12%
2022/02/08	7	26.91	16	27.02	27.10	-9	8,902	-0.10%
2022/02/07	3	25.85	12	26.27	26.55	-9	8,858	-0.10%
2022/01/26	5	25.61	3	25.82	25.70	2	9,026	0.02%
2022/01/25	11	25.38	0	0.00	25.25	11	9,155	0.12%
2022/01/24	2	25.65	4	25.89	26.00	-2	9,147	-0.02%
2022/01/21	4.1	26.44	22	26.54	26.05	-17.9	9,163	-0.20%
2022/01/20	10	26.38	3	26.43	26.45	7	9,032	0.08%
2022/01/19	3	26.00	9	25.92	25.90	-6	8,962	-0.07%
2022/01/18	0	0.00	4	26.34	26.30	-4	8,972	-0.04%
2022/01/17	6	26.02	1	26.10	26.10	5	9,000	0.06%
2022/01/14	10	25.85	5	25.95	26.35	5	9,173	0.05%
2022/01/13	16.1	26.75	8	26.49	26.25	8.1	9,409	0.09%
2022/01/12	0	0.00	3	26.10	26.15	-3	9,551	-0.03%
2022/01/11	1	25.95	2.2	26.04	25.80	-1.2	9,573	-0.01%
2022/01/10	2	25.55	0	0.00	25.60	2	9,860	0.02%
2022/01/07	1	25.60	5	25.60	25.60	-4	10,449	-0.04%
2022/01/06	1	25.85	1	25.90	25.95	0	10,675	0.00%
2022/01/05	1	26.05	5	26.10	26.05	-4	10,723	-0.04%
2022/01/04	0	0.00	1	26.15	26.15	-1	10,800	-0.01%
2022/01/03	3	26.45	171	26.25	26.25	-168	10,869	-1.55%	大賣/鉅額交易
2021/12/30	0	0.00	5	26.41	26.50	-5	10,910	-0.05%
2021/12/29	1	26.50	2	26.50	26.50	-1	10,952	-0.01%
2021/12/28	1	26.55	2	26.53	26.55	-1	11,040	-0.01%
2021/12/27	0	0.00	1	26.20	26.30	-1	11,108	-0.01%
2021/12/24	1	26.35	1	26.50	26.25	0	11,277	0.00%
2021/12/23	2	26.20	2	26.28	26.35	0	11,413	0.00%
2021/12/22	0	0.00	5	26.07	26.05	-5	11,648	-0.04%
2021/12/21	8	26.09	13	25.88	26.15	-5	11,852	-0.04%
2021/12/20	1	26.10	2	26.40	26.10	-1	11,976	-0.01%
2021/12/17	2	25.90	1	26.00	25.90	1	12,013	0.01%
2021/12/16	6	25.86	6	25.99	25.80	0	12,018	0.00%
2021/12/15	1	25.85	1	26.00	26.00	0	12,133	0.00%
2021/12/14	0	0.00	32	26.10	26.00	-32	12,313	-0.26%
2021/12/10	5	26.80	5	26.70	26.70	0	12,642	0.00%
2021/12/09	0	0.00	2	26.98	26.75	-2	12,751	-0.02%
2021/12/08	4	26.80	5	26.75	26.75	-1	12,873	-0.01%
2021/12/07	23	26.40	0	0.00	26.55	23	12,973	0.18%
2021/12/06	15	26.25	1	26.25	26.30	14	12,969	0.11%
2021/12/03	1	26.25	1	26.35	26.25	0	13,062	0.00%
2021/12/02	4	26.06	0	0.00	26.05	4	13,108	0.03%
2021/12/01	3	26.22	16	25.91	26.35	-13	13,121	-0.10%
2021/11/30	2	26.55	0	0.00	26.10	2	13,245	0.02%
2021/11/29	23	26.34	5	26.26	26.15	18	13,254	0.14%
2021/11/26	48.2	27.07	8	28.47	26.60	40.2	13,245	0.30%
2021/11/25	5	28.49	69	28.16	28.65	-64	12,778	-0.50%
2021/11/24	3	28.00	8	28.03	27.80	-5	12,486	-0.04%
2021/11/23	5	27.80	19	27.84	27.60	-14	12,343	-0.11%
2021/11/22	6	27.70	7	27.60	27.80	-1	12,537	-0.01%
2021/11/19	0	0.00	2	27.53	27.45	-2	12,467	-0.02%
2021/11/18	25	27.45	2	27.48	27.45	23	12,532	0.18%
2021/11/17	8	27.44	8	27.34	27.30	0	12,567	0.00%
2021/11/16	0.1	27.30	11	27.55	27.25	-11	12,848	-0.09%
2021/11/15	2	27.70	22	27.62	27.50	-20	13,098	-0.15%
2021/11/12	2	27.75	10	27.35	27.60	-8	13,317	-0.06%
2021/11/11	9	27.44	6	27.35	27.20	3	13,389	0.02%
2021/11/10	5	27.30	13	27.25	27.35	-8	13,737	-0.06%
2021/11/09	2	27.25	3.9	27.12	27.30	-1.9	13,832	-0.01%
2021/11/08	34	27.72	7.8	27.87	27.55	26.2	13,841	0.19%
2021/11/05	2	26.85	4	27.25	27.25	-2	13,863	-0.01%
2021/11/04	13	27.34	7	27.11	27.15	6	14,011	0.04%
2021/11/03	3	26.95	22	27.04	27.10	-19	14,733	-0.13%
2021/11/02	1	26.90	9	26.90	26.60	-8	15,231	-0.05%
2021/11/01	8	26.38	7	26.44	26.60	1	15,460	0.01%
2021/10/29	8	26.03	1	25.95	25.95	7	15,872	0.04%
2021/10/28	1	25.85	1	25.80	25.90	0	17,030	0.00%
2021/10/27	3	25.98	2	25.93	26.10	1	17,493	0.01%
2021/10/26	1	25.95	3	25.98	26.05	-2	17,992	-0.01%
2021/10/25	0	0.00	1	25.45	25.80	-1	18,386	-0.01%
2021/10/22	7	25.84	12	25.84	25.70	-5	18,743	-0.03%
2021/10/21	8	26.76	6	26.91	27.00	2	18,986	0.01%
2021/10/20	12	26.50	27.2	26.77	26.40	-15.2	19,021	-0.08%
2021/10/19	3	25.60	2	25.65	25.75	1	18,855	0.01%
2021/10/18	0	0.00	4	25.90	25.75	-4	19,076	-0.02%
2021/10/15	11	25.26	26	25.25	25.20	-15	19,274	-0.08%
2021/10/14	5	24.36	6.3	24.27	24.30	-1.3	19,460	-0.01%
2021/10/13	3	23.60	1	23.70	23.45	2	21,346	0.01%
2021/10/12	25	23.27	0	0.00	23.25	25	21,767	0.11%
2021/10/08	2	24.35	10	24.05	23.80	-8	22,040	-0.04%
2021/10/07	0	0.00	24	23.85	23.95	-24	22,293	-0.11%
2021/10/06	0	0.00	9	23.83	23.75	-9	22,556	-0.04%
2021/10/05	4	23.43	19.3	23.61	24.15	-15.3	22,758	-0.07%
2021/10/04	4	24.23	8	23.95	23.80	-4	22,892	-0.02%
2021/10/01	13	24.49	10	24.54	24.30	3	23,168	0.01%
2021/09/30	7	24.94	1	25.15	25.20	6	23,360	0.03%
2021/09/29	22	24.87	8	24.79	24.65	14	23,511	0.06%
2021/09/28	10.1	25.69	1	25.50	25.55	9.1	23,680	0.04%
2021/09/27	9	26.09	13	26.19	26.30	-4	24,028	-0.02%
2021/09/24	11	25.85	7	25.84	25.65	4	25,074	0.02%
2021/09/23	2	25.80	0	0.00	25.55	2	27,043	0.01%
2021/09/22	15	25.54	9	25.58	25.60	6	30,274	0.02%
2021/09/17	8	26.73	5	26.89	26.65	3	32,330	0.01%
2021/09/16	31	27.32	62	27.28	27.10	-31	32,777	-0.09%
2021/09/15	2	26.90	11	26.92	26.80	-9	32,744	-0.03%
2021/09/14	3	26.67	17	26.86	26.80	-14	32,793	-0.04%
2021/09/13	22	26.84	11.2	26.84	26.85	10.8	33,545	0.03%
2021/09/10	7	26.21	19	26.39	26.50	-12	33,738	-0.04%
2021/09/09	5	25.41	2	25.70	25.60	3	34,126	0.01%
2021/09/08	9	25.78	3	26.30	25.40	6	34,616	0.02%
2021/09/07	3	26.38	2	26.60	26.20	1	34,957	0.00%
2021/09/06	6	26.40	5	26.64	26.20	1	35,586	0.00%
2021/09/03	2	26.60	10	26.75	26.70	-8	35,832	-0.02%
2021/09/02	11.1	26.46	0	0.00	26.15	11.1	36,114	0.03%
2021/09/01	8	26.98	0	0.00	26.90	8	36,312	0.02%
2021/08/31	27.2	26.69	2	27.03	26.85	25.2	36,420	0.07%
2021/08/30	1	26.35	0	0.00	26.65	1	36,871	0.00%
2021/08/27	7	26.18	7	26.16	26.15	0	37,098	0.00%
2021/08/26	6	26.28	2	25.75	25.75	4	37,413	0.01%
2021/08/25	0	0.00	14	25.50	25.65	-14	37,728	-0.04%
2021/08/24	0	0.00	1	25.00	25.35	-1	38,332	0.00%
2021/08/23	4	24.65	2	24.70	24.90	2	39,863	0.01%
2021/08/20	6	23.74	4	24.10	23.85	2	41,351	0.00%
2021/08/19	13.1	24.25	10	24.25	24.05	3.1	42,339	0.01%
2021/08/18	9	24.21	2	25.28	25.35	7	42,405	0.02%
2021/08/17	4	25.34	13	25.25	24.70	-9	42,665	-0.02%
2021/08/16	12	25.64	7	25.59	25.40	5	42,830	0.01%
2021/08/13	5	26.90	7	27.01	26.70	-2	42,961	0.00%
2021/08/12	6	27.24	3	27.20	27.45	3	43,555	0.01%
2021/08/11	21	27.05	7	26.79	26.70	14	45,170	0.03%
2021/08/10	20	27.36	11	27.54	27.30	9	45,568	0.02%
2021/08/09	73	27.09	12	27.70	27.85	61	46,208	0.13%
2021/08/06	48	28.63	33	29.34	28.60	15	46,370	0.03%
2021/08/05	4	29.36	15.1	29.21	29.05	-11.1	47,168	-0.02%
2021/08/04	16	29.08	15	29.08	29.35	1	47,913	0.00%
2021/08/03	39	29.05	129.1	29.14	29.35	-90.1	49,620	-0.18%	大賣/
2021/08/02	17.1	27.52	11	27.68	27.80	6.1	52,253	0.01%
2021/07/30	9.1	28.53	46	28.59	28.50	-36.9	53,479	-0.07%
2021/07/29	3	28.07	23	28.37	28.30	-20	56,730	-0.04%
2021/07/28	20.1	27.80	9	28.04	27.65	11.1	58,738	0.02%
2021/07/27	12	28.53	15	28.36	28.00	-3	60,156	0.00%
2021/07/26	19	28.37	7	28.26	28.00	12	61,767	0.02%
2021/07/23	13	28.00	21.5	28.03	28.35	-8.5	65,081	-0.01%
2021/07/22	22.1	27.74	3	27.32	27.35	19.1	68,213	0.03%
2021/07/21	32	28.12	17	28.59	27.55	15	72,396	0.02%
2021/07/20	95.1	28.98	121	28.97	28.50	-25.9	73,340	-0.04%	大賣/
2021/07/19	297	29.85	261	29.95	29.90	36	73,331	0.05%	大買/大賣/
2021/07/16	17	27.93	118	28.21	28.30	-101	73,681	-0.14%	大賣/鉅額交易
2021/07/15	7	27.38	6	26.99	27.95	1	73,748	0.00%
2021/07/14	10	26.57	17	26.45	26.55	-7	74,330	-0.01%
2021/07/13	20.5	27.38	10	27.40	27.05	10.5	75,645	0.01%
2021/07/12	29	27.70	20	27.69	27.50	9	76,841	0.01%
2021/07/09	29.5	27.35	6	27.23	27.15	23.5	77,598	0.03%
2021/07/08	12	27.44	92	27.80	27.95	-80	77,736	-0.10%
2021/07/07	15.5	27.19	52	27.23	27.10	-36.5	77,722	-0.05%
2021/07/06	8	27.69	12	27.73	27.60	-4	77,871	-0.01%
2021/07/05	62.5	28.26	69	28.41	28.05	-6.5	77,753	-0.01%
2021/07/02	71	28.30	71	28.49	28.05	0	77,717	0.00%
2021/07/01	125.5	28.58	92	29.17	28.00	33.5	77,301	0.04%	大買/
2021/06/30	169.5	29.74	139	30.00	29.30	30.5	76,223	0.04%	大買/大賣/
2021/06/29	330	29.67	191.6	29.80	29.25	138.4	74,188	0.19%	大買/大賣/鉅額交易
2021/06/28	69.5	27.40	159	27.65	28.45	-89.5	70,937	-0.13%	大賣/
2021/06/25	58	26.23	79	26.35	25.90	-21	68,893	-0.03%
2021/06/24	3	25.65	22	25.61	25.70	-19	68,455	-0.03%
2021/06/23	6	25.47	10	25.37	25.55	-4	68,401	-0.01%
2021/06/22	60	25.75	40	25.64	25.35	20	68,261	0.03%
2021/06/21	5	24.42	2	24.23	24.90	3	67,411	0.00%
2021/06/18	14	24.95	15	24.87	24.75	-1	67,109	0.00%
2021/06/17	21	25.41	18	25.23	25.35	3	66,642	0.00%
2021/06/16	20	26.39	26	26.55	25.90	-6	66,294	-0.01%
2021/06/15	39	26.65	10	26.63	26.90	29	65,885	0.04%
2021/06/11	21	26.27	73	26.13	26.30	-52	65,297	-0.08%
2021/06/10	22	25.78	52	25.60	26.05	-30	65,024	-0.05%
2021/06/09	27	26.23	23	25.76	25.60	4	64,633	0.01%
2021/06/08	11	26.52	10	26.35	26.30	1	64,368	0.00%
2021/06/07	91	26.77	94.4	26.78	26.30	-3.4	64,196	-0.01%
2021/06/04	5	26.35	18	26.56	26.20	-13	63,593	-0.02%
2021/06/03	41	26.78	72	26.89	26.65	-31	63,466	-0.05%
2021/06/02	83	26.73	141	26.88	26.70	-58	63,063	-0.09%	大賣/
2021/06/01	75	26.21	47	26.62	26.50	28	62,428	0.04%
2021/05/31	177	26.70	188	26.69	26.45	-11	61,897	-0.02%	大買/大賣/
2021/05/28	149	25.40	87.2	25.01	25.25	61.8	60,356	0.10%	大買/
2021/05/27	110.2	24.29	69	24.78	23.95	41.2	58,911	0.07%	大買/
2021/05/26	44	23.88	38	23.69	23.85	6	57,804	0.01%
2021/05/25	47	23.91	76.2	23.91	24.00	-29.2	57,484	-0.05%
2021/05/24	5	23.77	11	23.38	23.40	-6	57,093	-0.01%
2021/05/21	76	23.48	81	23.86	23.75	-5	56,868	-0.01%
2021/05/20	161	23.53	146	23.64	23.40	15	56,447	0.03%	大買/大賣/
2021/05/19	233.2	24.01	299	24.04	24.30	-65.8	55,890	-0.12%	大買/大賣/
2021/05/18	202	22.63	80	22.72	22.90	122	54,341	0.22%	大買/鉅額交易
2021/05/17	14	21.04	379	21.27	20.85	-365	53,722	-0.68%	大賣/鉅額交易
2021/05/14	102.3	23.70	46	23.40	23.05	56.3	52,850	0.11%	大買/
2021/05/13	56.1	23.91	79	23.59	23.40	-22.9	51,822	-0.04%
2021/05/12	194	26.49	78	26.81	25.85	116	50,457	0.23%	大買/鉅額交易
2021/05/11	890.5	29.77	315	29.90	28.70	575.5	49,380	1.17%	大買/大賣/鉅額交易
2021/05/10	259.5	31.27	305.7	31.32	31.65	-46.2	47,192	-0.10%	大買/大賣/
2021/05/07	235	29.54	332	29.80	29.90	-97	43,439	-0.22%	大買/大賣/
2021/05/06	499.3	30.12	348	30.29	30.00	151.3	41,839	0.36%	大買/大賣/鉅額交易
2021/05/05	204	28.28	178.5	28.33	29.00	25.5	38,132	0.07%	大買/大賣/
2021/05/04	118	27.13	72	26.42	26.40	46	35,804	0.13%	大買/
2021/05/03	178.1	30.15	173	30.43	28.75	5.1	34,074	0.01%	大買/大賣/
2021/04/29	253	30.77	690.4	31.52	30.50	-437.4	32,124	-1.36%	大買/大賣/鉅額交易
2021/04/28	263.6	29.50	436	29.70	30.00	-172.4	28,595	-0.60%	大買/大賣/鉅額交易
2021/04/27	453.2	26.82	390	26.92	27.30	63.2	25,493	0.25%	大買/大賣/
2021/04/26	134	24.32	417	24.03	24.85	-283	21,137	-1.34%	大買/大賣/鉅額交易
2021/04/23	450	22.64	156	22.76	22.60	294	19,814	1.48%	大買/大賣/鉅額交易
2021/04/22	465	23.63	309	23.64	23.00	156	19,375	0.81%	大買/大賣/鉅額交易
2021/04/21	87	22.16	113	22.38	22.35	-26	16,982	-0.15%	大賣/
2021/04/20	263	22.72	181	22.72	22.65	82	16,581	0.49%	大買/大賣/
2021/04/19	395	22.69	131.5	22.89	23.45	263.5	15,927	1.65%	大買/大賣/鉅額交易
2021/04/16	411	21.61	170	21.84	22.00	241	14,329	1.68%	大買/大賣/鉅額交易
2021/04/15	52	20.89	84	20.77	20.95	-32	12,982	-0.25%
2021/04/14	28	19.92	34.3	20.11	19.90	-6.3	12,095	-0.05%
2021/04/13	24	19.99	13	19.83	19.90	11	12,148	0.09%
2021/04/12	17	19.99	47	19.87	20.15	-30	11,946	-0.25%
2021/04/09	16	19.43	14	19.44	19.40	2	11,685	0.02%
2021/04/08	26	19.53	19	19.61	19.55	7	12,051	0.06%
2021/04/07	31	19.18	26	19.07	19.25	5	12,772	0.04%
2021/04/06	3	19.00	10	19.00	19.00	-7	13,260	-0.05%
2021/04/01	6	18.91	2	18.95	18.95	4	14,205	0.03%
2021/03/31	3	18.95	2	19.00	19.00	1	14,812	0.01%
2021/03/30	19	19.01	24	19.01	19.05	-5	15,815	-0.03%
2021/03/29	19	19.29	36.8	19.24	19.25	-17.8	16,271	-0.11%
2021/03/26	7	18.81	7	18.89	19.00	0	17,056	0.00%
2021/03/25	4	18.48	3	18.72	18.80	1	18,029	0.01%
2021/03/24	1	18.50	1.3	18.43	18.45	-0.3	18,518	0.00%
2021/03/23	3	18.37	1	18.40	18.50	2	18,800	0.01%
2021/03/22	5	18.33	17	18.14	18.45	-12	18,975	-0.06%
2021/03/19	23	18.34	2	18.23	18.10	21	19,144	0.11%
2021/03/18	2	18.60	1	18.55	18.55	1	19,147	0.01%
2021/03/17	13	18.57	3	18.58	18.60	10	19,391	0.05%
2021/03/16	5	18.70	20.1	18.75	18.75	-15.1	19,598	-0.08%
2021/03/15	4	18.75	5	18.70	18.70	-1	19,859	-0.01%
2021/03/12	6	18.78	7	18.78	18.80	-1	20,183	0.00%
2021/03/11	4	18.75	12	18.80	18.75	-8	21,446	-0.04%
2021/03/10	6	18.63	3	18.72	18.65	3	22,252	0.01%
2021/03/09	2	18.58	52	18.61	18.60	-50	22,365	-0.22%
2021/03/08	8	18.34	7	18.28	18.25	1	22,339	0.00%
2021/03/05	15	18.33	7	18.27	18.25	8	22,457	0.04%
2021/03/04	7	18.46	6	18.50	18.50	1	22,735	0.00%
2021/03/03	2	18.35	7	18.54	18.60	-5	22,930	-0.02%
2021/03/02	30	18.62	6	18.40	18.40	24	22,956	0.10%
2021/02/26	10	18.47	7	18.60	18.60	3	23,015	0.01%
2021/02/25	36	18.58	16	18.62	18.70	20	22,997	0.09%
2021/02/24	14	18.62	15	18.48	18.45	-1	23,353	0.00%
2021/02/23	8	18.75	29	18.89	18.85	-21	23,148	-0.09%
2021/02/22	4	18.53	9	18.57	18.65	-5	22,986	-0.02%
2021/02/19	14	18.14	17	18.25	18.20	-3	22,847	-0.01%
2021/02/18	19	17.69	9	17.89	17.85	10	22,676	0.04%
2021/02/17	6	17.51	15	17.64	17.60	-9	22,538	-0.04%
2021/02/05	10	17.10	11	17.13	17.15	-1	22,403	0.00%
2021/02/04	4	17.14	4	17.13	17.10	0	22,430	0.00%
2021/02/03	4	16.94	5	17.03	17.15	-1	22,441	0.00%
2021/02/02	5	16.79	2	16.83	16.80	3	22,322	0.01%
2021/02/01	5	16.45	4	16.49	16.45	1	22,279	0.00%
2021/01/29	10	16.68	9	16.45	16.45	1	22,215	0.00%
2021/01/28	8	16.79	6	16.81	16.85	2	22,131	0.01%
2021/01/27	11	17.13	5	17.05	17.05	6	22,061	0.03%
2021/01/26	10	17.39	13	17.21	17.10	-3	22,147	-0.01%
2021/01/25	9	17.24	4	17.36	17.40	5	22,184	0.02%
2021/01/22	15	17.07	6	17.05	17.05	9	22,198	0.04%
2021/01/21	14	17.01	17	17.09	17.00	-3	22,214	-0.01%
2021/01/20	12	17.23	39	16.83	16.95	-27	22,299	-0.12%
2021/01/19	5	17.65	5	17.77	17.85	0	22,061	0.00%
2021/01/18	17	17.04	9	17.17	17.50	8	22,087	0.04%
2021/01/15	15	17.64	6	17.53	17.55	9	22,075	0.04%
2021/01/14	10	18.15	37	18.14	18.05	-27	22,204	-0.12%
2021/01/13	12	18.14	8	18.11	18.10	4	22,170	0.02%
2021/01/12	14	18.26	11	18.25	18.10	3	22,041	0.01%
2021/01/11	3	18.67	7	18.79	18.70	-4	21,794	-0.02%
2021/01/08	15	18.67	3	18.67	18.70	12	21,783	0.06%
2021/01/07	3	18.80	2	18.78	18.95	1	21,653	0.00%
2021/01/06	8	18.69	9	18.57	18.55	-1	21,553	0.00%
2021/01/05	33	19.32	14	19.25	19.40	19	21,228	0.09%
2021/01/04	3	19.20	39	19.08	19.25	-36	21,309	-0.17%
2020/12/31	25	19.53	46.5	19.36	19.30	-21.5	21,125	-0.10%
2020/12/30	71	20.12	59	20.07	19.90	12	20,758	0.06%
2020/12/29	69	19.98	30	19.72	19.55	39	19,875	0.20%
2020/12/28	110	19.80	109.5	19.97	20.15	0.5	19,354	0.00%	大買/大賣/
2020/12/25	17	19.34	29	19.28	19.45	-12	18,299	-0.07%
2020/12/24	58	18.76	30	18.69	18.70	28	17,686	0.16%
2020/12/23	51	18.22	6	18.28	18.05	45	16,619	0.27%
2020/12/22	64	18.90	32	18.82	18.20	32	16,042	0.20%
2020/12/21	29	19.18	34	19.35	19.00	-5	15,201	-0.03%
2020/12/18	20	18.27	10	18.34	18.35	10	14,124	0.07%
2020/12/17	21	18.41	14	18.42	18.20	7	13,589	0.05%
2020/12/16	11	18.55	6	18.62	18.60	5	13,325	0.04%
2020/12/15	29	18.69	6	18.47	18.45	23	13,241	0.17%
2020/12/14	16	18.91	5	18.88	19.25	11	13,091	0.08%
2020/12/11	11	19.23	31	19.59	19.10	-20	12,989	-0.15%
2020/12/10	39	19.67	21	19.87	19.50	18	12,782	0.14%
2020/12/09	41	19.95	41	19.98	20.10	0	12,608	0.00%
2020/12/08	19	20.06	33	19.89	19.90	-14	12,470	-0.11%
2020/12/07	78	21.09	30.6	21.05	20.60	47.4	12,213	0.39%
2020/12/04	16	19.93	65	20.15	20.80	-49	11,300	-0.43%
2020/12/03	20	19.25	8	19.20	19.10	12	10,792	0.11%
2020/12/02	17	19.29	18	19.22	19.00	-1	11,542	-0.01%
2020/12/01	9	19.24	10	19.19	19.20	-1	11,432	-0.01%
2020/11/30	14	19.35	15	19.38	19.40	-1	11,400	-0.01%
2020/11/27	5	18.97	45	19.11	19.20	-40	11,086	-0.36%
2020/11/26	11	18.64	20	18.65	18.55	-9	10,811	-0.08%
2020/11/25	12	18.37	16	18.47	18.35	-4	10,735	-0.04%
2020/11/24	23	18.25	18	18.16	17.95	5	10,533	0.05%
2020/11/23	23	18.58	50	18.61	18.40	-27	10,431	-0.26%
2020/11/20	10	17.95	11	17.95	18.00	-1	10,030	-0.01%
2020/11/19	22	17.99	12	18.04	18.05	10	10,372	0.10%
2020/11/18	14	17.91	12	17.95	18.00	2	10,712	0.02%
2020/11/17	10	17.84	10	17.91	17.95	0	11,171	0.00%
2020/11/16	15	17.77	8	17.90	17.90	7	11,575	0.06%
2020/11/13	7	17.67	7	17.71	17.75	0	11,667	0.00%
2020/11/12	19	17.93	19	17.68	17.75	0	11,874	0.00%
2020/11/11	2	17.90	7	17.99	17.95	-5	12,238	-0.04%
2020/11/10	2	17.90	8	17.91	17.80	-6	12,281	-0.05%
2020/11/09	6	17.93	9	17.93	17.85	-3	12,349	-0.02%
2020/11/06	4	17.83	6	17.85	17.90	-2	12,415	-0.02%
2020/11/05	6	17.90	6	17.85	17.85	0	12,572	0.00%
2020/11/04	7	17.93	7	18.00	18.00	0	12,696	0.00%
2020/11/03	6	18.03	38	18.21	18.00	-32	13,111	-0.24%
2020/11/02	7	17.75	42	17.94	18.00	-35	13,332	-0.26%
2020/10/30	6	17.83	38	17.79	17.75	-32	13,922	-0.23%
2020/10/29	7	17.66	9	17.67	17.70	-2	14,230	-0.01%
2020/10/28	11	17.80	13.3	17.70	17.70	-2.3	14,174	-0.02%
2020/10/27	6	17.43	8	17.54	17.55	-2	14,066	-0.01%
2020/10/26	9	17.56	12	17.62	17.60	-3	14,083	-0.02%
2020/10/23	7	17.20	29	17.50	17.45	-22	14,041	-0.16%
2020/10/22	20	16.90	8	16.74	17.05	12	13,969	0.09%
2020/10/21	11	16.99	11	17.01	16.95	0	13,615	0.00%
2020/10/20	3	16.95	5	17.00	17.10	-2	13,645	-0.01%
2020/10/19	2	17.05	6	17.13	17.05	-4	13,702	-0.03%
2020/10/15	0	0.00	10	17.25	17.30	-10	13,970	-0.07%
2020/10/14	15	17.53	1	17.45	17.35	14	13,961	0.10%
2020/10/13	1	17.40	5	17.46	17.40	-4	13,922	-0.03%
2020/10/12	3	17.47	12	17.68	17.75	-9	13,889	-0.06%
2020/10/08	5	17.30	0	0.00	17.20	5	13,785	0.04%
2020/10/07	2	17.15	10	17.26	17.20	-8	13,743	-0.06%
2020/10/06	6	16.54	25	16.99	16.95	-19	13,593	-0.14%
2020/10/05	2	16.40	0	0.00	16.45	2	13,434	0.01%
2020/09/30	3	15.90	0	0.00	16.05	3	13,425	0.02%
2020/09/29	2	15.90	0	0.00	15.90	2	13,481	0.01%
2020/09/28	0	0.00	5	16.05	16.05	-5	13,501	-0.04%
2020/09/25	6	15.84	0	0.00	15.65	6	13,561	0.04%
2020/09/24	17	16.09	13	16.12	15.75	4	13,515	0.03%
2020/09/23	1	16.60	0	0.00	16.45	1	13,360	0.01%
2020/09/22	2	16.45	1	16.45	16.65	1	13,349	0.01%
2020/09/21	0	0.00	4	16.81	16.90	-4	13,338	-0.03%
2020/09/18	2	16.90	0	0.00	16.75	2	13,449	0.01%
2020/09/17	2	16.90	0	0.00	16.75	2	13,473	0.01%
2020/09/16	1	16.85	0	0.00	16.80	1	13,590	0.01%
2020/09/15	17	16.60	18	16.74	16.75	-1	13,779	-0.01%
2020/09/14	1	16.50	9	16.50	16.50	-8	14,075	-0.06%
2020/09/11	9	16.90	8.7	16.74	16.55	0.3	14,092	0.00%
2020/09/10	4	16.94	3	16.93	16.90	1	14,529	0.01%
2020/09/09	15.7	16.88	3.2	16.95	17.05	12.5	14,531	0.09%
2020/09/08	68	17.84	66	18.11	17.40	2	14,211	0.01%
2020/09/07	6	17.35	29	17.83	17.65	-23	13,960	-0.16%
2020/09/04	0	0.00	10	16.65	16.80	-10	13,089	-0.08%
2020/09/03	32	16.75	5.5	16.97	16.75	26.5	13,129	0.20%
2020/09/01	0	0.00	1	16.65	16.70	-1	13,592	-0.01%
2020/08/31	55	16.80	58	16.71	16.85	-3	13,615	-0.02%
2020/08/28	61	16.60	76	16.64	16.60	-15	13,610	-0.11%
2020/08/27	66	16.55	65	16.60	16.55	1	13,980	0.01%
2020/08/26	2	16.63	0	0.00	16.65	2	14,034	0.01%
2020/08/25	6	16.61	8	17.01	16.75	-2	14,096	-0.01%
2020/08/24	33	16.71	37	16.80	16.60	-4	14,011	-0.03%
2020/08/21	7	16.89	49	16.71	16.95	-42	14,566	-0.29%
2020/08/20	61	16.40	87	16.39	16.30	-26	14,945	-0.17%
2020/08/19	15	16.54	33	16.60	16.50	-18	14,873	-0.12%
2020/08/18	1	16.55	3	16.43	16.60	-2	14,665	-0.01%
2020/08/17	2	16.58	16	16.50	16.50	-14	14,557	-0.10%
2020/08/14	1	15.80	47	15.87	15.95	-46	14,156	-0.32%
2020/08/13	1	16.00	3	15.87	15.90	-2	14,098	-0.01%
2020/08/12	2	15.75	5	15.62	15.70	-3	14,016	-0.02%
2020/08/11	3.5	15.70	29	15.77	15.65	-25.5	13,927	-0.18%
2020/08/10	4	15.98	12	15.95	15.95	-8	13,816	-0.06%
2020/08/07	17	15.96	11	16.04	15.95	6	13,734	0.04%
2020/08/06	12	15.48	121	15.61	15.70	-109	13,296	-0.82%	大賣/鉅額交易
2020/08/05	30	15.62	91	15.59	15.50	-61	12,983	-0.47%
2020/08/04	38	14.46	22	14.80	14.90	16	12,401	0.13%
2020/08/03	0	0.00	2	14.35	14.30	-2	12,041	-0.02%
2020/07/31	1	14.30	0	0.00	14.30	1	12,029	0.01%
2020/07/29	5	14.00	2	14.00	13.90	3	12,023	0.02%
2020/07/28	2	14.20	2	14.08	13.90	0	12,004	0.00%
2020/07/27	0	0.00	6	14.01	13.95	-6	12,088	-0.05%
2020/07/24	5	14.50	1.6	14.20	14.25	3.4	12,044	0.03%
2020/07/23	7	14.44	2	14.45	14.40	5	12,022	0.04%
2020/07/22	0	0.00	15	14.51	14.50	-15	11,998	-0.13%
2020/07/21	38	14.21	8	14.31	14.25	30	11,815	0.25%
2020/07/20	1	14.35	0	0.00	14.45	1	11,756	0.01%
2020/07/16	7	14.46	5	14.60	14.40	2	11,870	0.02%
2020/07/15	4	14.38	6	14.58	14.50	-2	11,895	-0.02%
2020/07/14	6	14.33	0	0.00	14.25	6	11,934	0.05%
2020/07/10	0	0.00	25	14.11	14.10	-25	12,108	-0.21%
2020/07/09	5	14.45	3	14.65	14.35	2	12,248	0.02%
2020/07/08	0	0.00	1	14.50	14.50	-1	12,588	-0.01%
2020/07/07	7	14.30	5	14.40	14.40	2	12,603	0.02%
2020/07/06	0	0.00	7	14.45	14.50	-7	12,694	-0.06%
2020/07/03	4	14.33	5	14.35	14.30	-1	12,838	-0.01%
2020/07/02	5	14.45	2	14.45	14.50	3	12,877	0.02%
2020/07/01	10	14.50	17	14.50	14.55	-7	12,962	-0.05%
2020/06/30	11	14.25	3	14.45	14.55	8	12,976	0.06%
2020/06/29	8	14.06	11	14.08	14.10	-3	12,924	-0.02%
2020/06/24	1	14.20	12	14.21	14.30	-11	12,843	-0.09%
2020/06/23	1	14.10	11	14.15	14.20	-10	12,754	-0.08%
2020/06/22	18	14.64	8	14.67	14.70	10	12,602	0.08%
2020/06/19	30	14.79	9	14.94	14.90	21	12,399	0.17%
2020/06/18	7	14.69	16	14.72	14.75	-9	12,131	-0.07%
2020/06/17	1	14.30	42	14.86	14.90	-41	12,086	-0.34%
2020/06/16	1	14.20	1	14.35	14.35	0	11,734	0.00%
2020/06/15	1	13.90	1	13.95	14.05	0	11,998	0.00%
2020/06/12	7	13.60	12	13.65	13.85	-5	12,200	-0.04%
2020/06/11	4	14.21	0	0.00	14.00	4	12,289	0.03%
2020/06/10	3	14.38	0	0.00	14.40	3	12,393	0.02%
2020/06/09	9	14.71	1	14.70	14.60	8	12,736	0.06%
2020/06/08	4	14.64	31	14.76	14.65	-27	13,098	-0.21%
2020/06/05	0	0.00	24	14.29	14.25	-24	12,776	-0.19%
2020/06/04	7	14.27	15	14.18	14.25	-8	12,852	-0.06%
2020/06/03	8	14.15	105	14.04	14.20	-97	13,028	-0.74%	大賣/
2020/06/02	23	13.79	22	13.78	13.70	1	12,640	0.01%
2020/06/01	17	14.09	39	13.89	14.05	-22	12,485	-0.18%
2020/05/29	62	14.08	47	14.22	13.90	15	12,448	0.12%
2020/05/28	88	14.61	28	14.87	14.40	60	12,259	0.49%
2020/05/27	67	13.56	83	14.01	14.40	-16	11,470	-0.14%
2020/05/26	13	13.05	38	12.96	13.10	-25	10,693	-0.23%
2020/05/25	1	12.40	1	12.40	12.50	0	10,353	0.00%
2020/05/22	1	12.75	0	0.00	12.50	1	10,372	0.01%
2020/05/21	10	12.60	0	0.00	12.60	10	10,329	0.10%
2020/05/20	0	0.00	3	12.60	12.60	-3	10,278	-0.03%
2020/05/18	20	12.45	0	0.00	12.45	20	10,232	0.20%
2020/05/15	3	12.55	0	0.00	12.45	3	10,216	0.03%
2020/05/14	16	12.58	0	0.00	12.55	16	10,216	0.16%
2020/05/12	8	12.90	5	12.85	12.85	3	10,167	0.03%
2020/05/08	4	12.73	0	0.00	12.65	4	10,006	0.04%
2020/05/06	10	12.79	2	12.80	12.80	8	10,081	0.08%
2020/05/05	2	12.90	5	12.75	12.90	-3	10,052	-0.03%
2020/05/04	5	12.90	7	12.79	12.75	-2	9,964	-0.02%
2020/04/30	7	13.39	16	13.26	13.15	-9	9,918	-0.09%
2020/04/29	0	0.00	11	12.90	12.95	-11	9,873	-0.11%
2020/04/28	1	12.70	1	12.70	12.70	0	9,900	0.00%
2020/04/24	2	12.80	12	12.80	12.75	-10	10,033	-0.10%
2020/04/23	10	12.90	0	0.00	12.75	10	10,008	0.10%
2020/04/22	14	12.57	6	12.89	12.95	8	9,952	0.08%
2020/04/21	3	12.87	12	12.75	12.80	-9	9,927	-0.09%
2020/04/17	0	0.00	1	13.20	12.95	-1	9,685	-0.01%
2020/04/16	1	12.95	0	0.00	12.95	1	9,502	0.01%
2020/04/15	0	0.00	10	13.15	13.15	-10	9,453	-0.11%
2020/04/14	20	13.11	0	0.00	13.10	20	9,345	0.21%
2020/04/13	1	13.05	22	12.97	13.10	-21	9,262	-0.23%
2020/04/10	6	12.05	0	0.00	12.15	6	8,888	0.07%
2020/04/09	12	11.95	0	0.00	11.90	12	8,959	0.13%
2020/04/07	2	11.40	0	0.00	11.30	2	8,790	0.02%
2020/04/06	3	10.80	0	0.00	11.15	3	8,822	0.03%
2020/03/31	15	11.18	5	11.00	11.00	10	8,894	0.11%
2020/03/27	1	11.60	1	11.50	11.35	0	9,912	0.00%
2020/03/25	2	11.75	0	0.00	11.65	2	11,523	0.02%
2020/03/23	5	11.30	5	11.20	11.20	0	11,589	0.00%
2020/03/20	0	0.00	0.2	11.65	11.65	-0.2	11,685	0.00%
2020/03/19	0	0.00	11	10.91	10.95	-11	11,576	-0.10%
2020/03/18	0	0.00	14	11.58	11.60	-14	11,468	-0.12%
2020/03/17	26	10.96	2	10.95	10.90	24	11,533	0.21%
2020/03/16	4	11.08	0	0.00	10.90	4	11,334	0.04%
2020/03/13	1	11.10	2	10.95	11.20	-1	11,155	-0.01%
2020/03/12	10	12.21	5	12.21	12.10	5	10,893	0.05%
2020/03/11	13	13.22	4	13.18	13.10	9	10,479	0.09%
2020/03/10	8	13.43	9	13.48	13.50	-1	10,415	-0.01%
2020/03/09	8	13.78	9	13.65	13.60	-1	10,287	-0.01%
2020/03/04	4	14.18	4	14.10	14.10	0	10,011	0.00%
2020/03/03	0	0.00	20	14.30	14.30	-20	9,901	-0.20%
2020/02/27	2	14.05	0	0.00	13.95	2	9,722	0.02%
2020/02/25	6	13.95	2	14.00	14.00	4	9,608	0.04%
2020/02/24	6	14.05	7	14.00	14.05	-1	9,587	-0.01%
2020/02/20	4	14.23	4	14.15	14.15	0	9,551	0.00%
2020/02/18	7	14.05	3	14.07	14.10	4	9,532	0.04%
2020/02/17	3	14.03	2	14.05	14.05	1	9,579	0.01%
2020/02/13	6	14.24	15	14.32	14.35	-9	9,572	-0.09%
2020/02/10	7	14.20	7	14.05	14.05	0	9,690	0.00%
2020/02/07	12	14.49	12	14.35	14.35	0	9,657	0.00%
2020/02/06	7	14.67	2	14.65	14.65	5	9,674	0.05%
2020/02/05	6	14.52	14	14.54	14.55	-8	9,920	-0.08%
2020/02/04	5	14.53	2	14.55	14.55	3	9,915	0.03%
2020/02/03	7	14.23	9	14.31	14.50	-2	9,958	-0.02%
2020/01/31	2	14.70	12	14.78	14.80	-10	9,846	-0.10%
2020/01/30	0	0.00	25	14.51	14.55	-25	9,785	-0.26%
2020/01/20	0	0.00	2	15.10	15.15	-2	9,521	-0.02%
2020/01/17	2	15.05	9	15.06	15.10	-7	9,550	-0.07%
2020/01/16	2	15.05	7	15.06	15.10	-5	9,585	-0.05%
2020/01/15	3	15.03	12	15.06	15.05	-9	9,632	-0.09%
2020/01/14	0	0.00	10	15.15	15.15	-10	9,706	-0.10%
2020/01/13	4	15.05	22	15.08	15.05	-18	9,875	-0.18%
2020/01/10	2	15.05	10	15.02	15.00	-8	9,995	-0.08%
2020/01/09	5	15.11	14	15.05	15.00	-9	10,085	-0.09%
2020/01/08	5	14.88	61	14.93	14.95	-56	10,204	-0.55%
2020/01/07	12	15.15	23	14.98	15.00	-11	10,211	-0.11%
2020/01/06	14	15.30	34	15.24	15.15	-20	10,272	-0.19%
2020/01/03	30	15.34	7	15.30	15.30	23	10,267	0.22%
2020/01/02	6	15.47	37	15.47	15.50	-31	10,146	-0.31%
2019/12/31	30	15.47	14	15.47	15.40	16	10,094	0.16%
2019/12/30	9	15.63	7	15.52	15.50	2	10,044	0.02%
2019/12/27	9	15.61	4	15.68	15.75	5	9,959	0.05%
2019/12/26	4	15.75	44	15.70	15.65	-40	9,852	-0.41%
2019/12/25	19	16.01	10	16.00	15.80	9	9,906	0.09%
2019/12/24	9	16.07	25	16.12	16.20	-16	9,635	-0.17%
2019/12/23	37	15.81	33	16.05	16.05	4	8,913	0.04%
2019/12/20	39	15.62	37	15.82	15.95	2	8,036	0.02%
2019/12/19	5	15.25	15	15.23	15.30	-10	7,360	-0.14%
2019/12/18	3	15.12	46	15.15	15.20	-43	7,237	-0.59%
2019/12/17	27	15.21	10	15.13	15.10	17	7,424	0.23%
2019/12/16	24	15.15	21	15.19	15.15	3	7,282	0.04%
2019/12/13	31	14.92	15	15.04	15.05	16	7,180	0.22%
2019/12/12	48	14.90	16.9	14.93	14.90	31.1	7,008	0.44%
2019/12/11	2	14.75	2	14.75	14.75	0	6,756	0.00%
2019/12/10	8	14.74	201	14.75	14.70	-193	6,975	-2.77%	大賣/鉅額交易
2019/12/09	10	14.71	11	14.84	14.80	-1	7,191	-0.01%
2019/12/06	68	14.55	39	14.56	14.65	29	7,216	0.40%
2019/12/05	176	14.52	64	14.51	14.55	112	7,395	1.51%	大買/鉅額交易
2019/12/04	3	14.27	10	14.19	14.30	-7	7,357	-0.10%
2019/12/03	13	13.95	30	14.13	14.20	-17	7,391	-0.23%
2019/12/02	2	14.00	3	14.00	14.00	-1	7,455	-0.01%
2019/11/29	0	0.00	140	14.24	14.20	-140	7,651	-1.83%	大賣/鉅額交易
2019/11/28	34	14.30	3.3	14.30	14.30	30.7	7,817	0.39%
2019/11/27	102	14.28	2	14.30	14.30	100	7,961	1.26%	大買/
2019/11/26	4	14.15	18	14.12	14.00	-14	7,934	-0.18%
2019/11/25	9	14.15	10	14.15	14.15	-1	7,957	-0.01%
2019/11/22	9	14.05	2	14.00	14.15	7	8,003	0.09%
2019/11/21	2	13.95	2	13.95	13.95	0	8,002	0.00%
2019/11/20	0	0.00	7	13.96	14.05	-7	8,095	-0.09%
2019/11/19	2	14.00	39	14.05	14.00	-37	8,180	-0.45%
2019/11/18	7	14.11	16	14.08	14.10	-9	8,185	-0.11%
2019/11/15	4	13.88	18.6	13.87	13.90	-14.6	8,207	-0.18%
2019/11/14	4	13.93	4	13.88	13.85	0	8,270	0.00%
2019/11/13	4	14.05	2	14.05	14.05	2	8,280	0.02%
2019/11/12	47	13.99	9	13.97	13.95	38	8,459	0.45%
2019/11/11	7	14.11	11	14.03	14.05	-4	8,486	-0.05%
2019/11/08	4	14.24	3	14.27	14.25	1	8,497	0.01%
2019/11/07	9	14.27	6	14.20	14.20	3	8,531	0.04%
2019/11/06	44	14.42	6.2	14.43	14.35	37.8	8,491	0.44%
2019/11/05	11	14.55	13	14.50	14.50	-2	8,483	-0.02%
2019/11/04	38	14.52	24	14.57	14.60	14	8,580	0.16%
2019/11/01	2	14.95	15	14.89	14.85	-13	8,462	-0.15%
2019/10/31	9	14.90	7	14.89	14.90	2	8,596	0.02%
2019/10/30	7	14.98	7	15.00	15.00	0	8,643	0.00%
2019/10/29	8	15.06	5	15.00	15.00	3	8,855	0.03%
2019/10/28	9	15.08	20	15.02	15.00	-11	9,757	-0.11%
2019/10/25	14	15.09	10	15.08	15.05	4	10,337	0.04%
2019/10/24	15	15.03	11	15.05	15.05	4	11,049	0.04%
2019/10/23	12	15.11	16	15.07	15.05	-4	11,152	-0.04%
2019/10/22	9	15.18	9	15.22	15.25	0	11,235	0.00%
2019/10/21	5	15.05	8	15.28	15.30	-3	11,294	-0.03%
2019/10/18	11	14.95	31	14.96	15.00	-20	11,317	-0.18%
2019/10/17	8	14.96	5	14.98	15.00	3	11,281	0.03%
2019/10/16	10	14.84	33	14.93	14.85	-23	11,242	-0.20%
2019/10/15	5	14.80	59	14.80	14.85	-54	11,155	-0.48%
2019/10/14	6	14.70	5	14.88	14.85	1	11,168	0.01%
2019/10/09	2	14.40	20	14.45	14.30	-18	11,002	-0.16%
2019/10/08	2	14.45	0	0.00	14.45	2	11,306	0.02%
2019/10/07	0	0.00	1	14.50	14.50	-1	11,519	-0.01%
2019/10/04	26	14.53	5	14.43	14.50	21	11,491	0.18%
2019/10/03	2	14.55	2	14.60	14.55	0	11,457	0.00%
2019/10/02	61	14.70	13	14.69	14.70	48	11,445	0.42%
2019/10/01	19	14.83	117	14.79	14.80	-98	11,465	-0.85%	大賣/
2019/09/27	17	14.56	2	14.50	14.50	15	11,316	0.13%
2019/09/26	6	14.62	4	14.78	14.75	2	11,305	0.02%
2019/09/25	15	14.65	30	14.64	14.60	-15	11,208	-0.13%
2019/09/24	5	14.92	7.1	14.84	14.80	-2.1	11,194	-0.02%
2019/09/23	31	14.99	6	14.95	14.95	25	11,114	0.22%
2019/09/20	15	14.84	8	14.93	15.00	7	11,133	0.06%
2019/09/19	7	14.69	8	14.63	14.60	-1	10,893	-0.01%
2019/09/18	9	14.92	10.1	14.81	14.75	-1.1	10,874	-0.01%
2019/09/17	106	14.75	11	14.87	14.85	95	10,876	0.87%	大買/
2019/09/16	27	14.87	23	14.73	14.70	4	11,002	0.04%
2019/09/12	7	14.94	19	15.00	15.00	-12	10,983	-0.11%
2019/09/11	13	14.69	10	14.82	14.80	3	10,913	0.03%
2019/09/10	9	14.59	11	14.57	14.55	-2	11,441	-0.02%
2019/09/09	6	14.27	21	14.39	14.45	-15	11,672	-0.13%
2019/09/06	7	14.12	7	14.20	14.25	0	11,657	0.00%
2019/09/05	30	14.20	15	14.11	14.10	15	11,682	0.13%
2019/09/04	30	14.07	18	14.10	14.10	12	11,783	0.10%
2019/09/03	81	14.11	7	14.19	14.15	74	11,870	0.62%
2019/09/02	13	14.00	8	14.09	14.10	5	11,793	0.04%
2019/08/30	6	13.78	5	13.80	13.80	1	11,736	0.01%
2019/08/29	22	13.52	0	0.00	13.55	22	11,747	0.19%
2019/08/28	10	13.55	1	13.60	13.50	9	11,907	0.08%
2019/08/27	10	13.70	0	0.00	13.50	10	12,142	0.08%
2019/08/26	0	0.00	5	13.70	13.60	-5	12,221	-0.04%
2019/08/23	15	13.65	3	13.65	13.85	12	12,218	0.10%
2019/08/22	11	13.70	5	13.67	13.60	6	12,195	0.05%
2019/08/21	4	13.55	0	0.00	13.60	4	12,158	0.03%
2019/08/20	4	13.60	0	0.00	13.50	4	12,207	0.03%
2019/08/19	7	13.51	0	0.00	13.60	7	12,234	0.06%
2019/08/16	10	13.37	31	13.40	13.45	-21	12,238	-0.17%
2019/08/15	1	13.20	2	13.30	13.30	-1	12,211	-0.01%
2019/08/14	3	13.70	0	0.00	13.65	3	12,093	0.02%
2019/08/13	0	0.00	14	13.78	13.75	-14	12,249	-0.11%
2019/08/08	2	14.00	1	13.95	14.00	1	12,250	0.01%
2019/08/07	25	13.96	9	13.96	13.90	16	12,255	0.13%
2019/08/06	6	13.92	0	0.00	13.90	6	12,355	0.05%
2019/08/05	11	14.13	29	14.33	14.05	-18	12,346	-0.15%
2019/08/02	2	14.50	18	14.52	14.45	-16	12,419	-0.13%
2019/08/01	23	14.86	20	14.79	14.75	3	12,656	0.02%
2019/07/31	52	14.99	42	15.06	15.05	10	12,802	0.08%
2019/07/30	28	15.19	38	15.06	15.05	-10	12,700	-0.08%
2019/07/29	90	14.79	42	14.90	14.90	48	11,910	0.40%
2019/07/26	218	14.47	39	14.58	14.75	179	11,376	1.57%	大買/鉅額交易
2019/07/25	11	13.75	0	0.00	13.85	11	10,770	0.10%
2019/07/24	0	0.00	2	13.90	13.85	-2	10,721	-0.02%
2019/07/23	13	14.02	0	0.00	14.05	13	10,785	0.12%
2019/07/22	22	14.20	5	14.15	14.10	17	10,721	0.16%
2019/07/19	19	14.34	1	14.30	14.30	18	10,574	0.17%
2019/07/18	4	14.30	4	14.34	14.30	0	10,527	0.00%
2019/07/17	6	14.35	0	0.00	14.35	6	10,552	0.06%
2019/07/16	6	14.49	0	0.00	14.45	6	10,813	0.06%
2019/07/15	6	14.43	4	14.45	14.45	2	10,806	0.02%
2019/07/12	3	14.35	15	14.47	14.45	-12	10,935	-0.11%
2019/07/11	12	14.67	22	14.61	14.60	-10	10,777	-0.09%
2019/07/10	14	14.79	4	14.80	14.80	10	10,643	0.09%
2019/07/09	2	14.85	0	0.00	14.75	2	10,759	0.02%
2019/07/04	10	14.85	0	0.00	14.85	10	11,287	0.09%
2019/07/03	0	0.00	5	14.80	14.80	-5	11,438	-0.04%
2019/07/02	0	0.00	4	14.83	14.90	-4	11,651	-0.03%
2019/07/01	12	14.86	4	14.90	14.90	8	11,775	0.07%
2019/06/27	0	0.00	1	14.90	14.80	-1	11,827	-0.01%
2019/06/26	6	14.69	2	14.65	14.70	4	11,877	0.03%
2019/06/25	3	14.73	0	0.00	14.70	3	11,953	0.03%
2019/06/24	2	14.80	0	0.00	14.80	2	12,187	0.02%
2019/06/21	1	14.85	1	15.05	14.80	0	12,408	0.00%
2019/06/20	4	15.08	13	15.10	15.05	-9	12,382	-0.07%
2019/06/19	50	15.09	6	15.09	15.10	44	12,496	0.35%
2019/06/18	33	14.94	52	15.00	14.85	-19	12,437	-0.15%
2019/06/17	55	16.00	2	16.00	16.00	53	11,849	0.45%
2019/06/14	1	16.05	49	16.00	15.90	-48	11,522	-0.42%
2019/06/13	4	16.05	25	16.00	16.00	-21	11,484	-0.18%
2019/06/12	6	16.06	34	16.10	16.10	-28	12,295	-0.23%
2019/06/11	2	15.95	73	15.94	15.95	-71	12,319	-0.58%
2019/06/10	6	16.05	2	16.05	16.05	4	12,377	0.03%
2019/06/06	3	16.17	4	16.10	16.15	-1	12,542	-0.01%
2019/06/05	7	16.32	4	16.20	16.20	3	12,854	0.02%
2019/06/04	8	16.14	8	16.14	16.15	0	13,439	0.00%
2019/06/03	13	15.92	37	16.06	16.15	-24	13,938	-0.17%
2019/05/31	4	15.70	3.6	15.75	15.75	0.4	13,986	0.00%
2019/05/30	5	15.40	1	15.40	15.45	4	14,192	0.03%
2019/05/29	2	15.40	1	15.40	15.30	1	14,706	0.01%
2019/05/27	0	0.00	3	15.65	15.50	-3	16,086	-0.02%
2019/05/24	3	15.60	10	15.65	15.60	-7	16,655	-0.04%
2019/05/23	0	0.00	1	15.75	15.65	-1	17,005	-0.01%
2019/05/22	1	15.80	11	15.80	15.75	-10	17,687	-0.06%
2019/05/21	3	15.55	13	15.68	15.65	-10	17,763	-0.06%
2019/05/20	42	15.65	42	15.60	15.70	0	17,733	0.00%
2019/05/17	34	15.10	15	15.07	15.10	19	17,622	0.11%
2019/05/16	11	15.13	15	15.11	15.00	-4	17,809	-0.02%
2019/05/15	7	15.27	80	15.21	15.30	-73	17,903	-0.41%
2019/05/14	6	15.16	3	15.12	15.20	3	18,357	0.02%
2019/05/13	5	15.28	8	15.25	15.10	-3	18,284	-0.02%
2019/05/10	59	15.91	0	0.00	15.60	59	18,280	0.32%
2019/05/09	23	16.13	30	16.30	16.00	-7	18,129	-0.04%
2019/05/08	16	16.64	4	16.55	16.55	12	17,802	0.07%
2019/05/07	2	17.05	3	17.03	17.05	-1	17,657	-0.01%
2019/05/06	6	17.03	3	17.03	17.00	3	17,685	0.02%
2019/05/03	4	17.31	11	17.28	17.35	-7	17,540	-0.04%
2019/05/02	23	17.21	9	17.28	17.20	14	17,491	0.08%
2019/04/30	27	17.34	3	17.32	17.30	24	17,383	0.14%
2019/04/29	16	17.46	13	17.48	17.35	3	17,374	0.02%
2019/04/26	2	17.68	34	17.68	17.65	-32	17,293	-0.19%
2019/04/25	32	17.80	6	17.80	17.75	26	17,233	0.15%
2019/04/24	6	17.94	3	17.85	17.90	3	17,288	0.02%
2019/04/23	5	18.06	25	18.04	18.00	-20	17,272	-0.12%
2019/04/22	32	18.11	14	18.10	18.10	18	17,206	0.10%
2019/04/19	5	17.79	9	17.74	17.80	-4	16,955	-0.02%
2019/04/18	1	17.70	0	0.00	17.65	1	17,173	0.01%
2019/04/17	2	17.80	28	17.92	17.95	-26	17,220	-0.15%
2019/04/16	3	17.83	10	17.84	17.85	-7	17,062	-0.04%
2019/04/15	26	17.99	4	17.94	17.90	22	17,050	0.13%
2019/04/12	31	17.97	12	17.95	17.95	19	17,111	0.11%
2019/04/11	7	17.70	5	17.73	17.65	2	16,805	0.01%
2019/04/09	4	17.71	5	17.75	17.75	-1	16,666	-0.01%
2019/04/08	19.8	17.65	1	17.65	17.65	18.8	16,543	0.11%
2019/04/03	24	17.68	2	17.68	17.65	22	16,385	0.13%
2019/04/02	6	17.79	5	17.84	17.75	1	16,298	0.01%
2019/04/01	5	17.73	13	17.74	17.70	-8	16,282	-0.05%
2019/03/29	6	17.63	3	17.68	17.65	3	16,249	0.02%
2019/03/28	17	17.66	12	17.62	17.60	5	16,321	0.03%
2019/03/27	19	17.70	7	17.79	17.75	12	16,269	0.07%
2019/03/26	43	17.78	9	17.78	17.75	34	16,036	0.21%
2019/03/25	7	17.93	16	17.92	17.95	-9	15,851	-0.06%
2019/03/22	12	18.14	34	18.15	18.10	-22	15,742	-0.14%
2019/03/21	80	18.12	7	18.11	18.10	73	15,655	0.47%
2019/03/20	16	18.12	17	18.09	18.10	-1	15,747	-0.01%
2019/03/19	19	18.17	4.3	18.15	18.15	14.7	15,660	0.09%
2019/03/18	13	18.25	8	18.25	18.25	5	15,642	0.03%
2019/03/15	70	18.33	125	18.35	18.30	-55	15,620	-0.35%	大賣/
2019/03/14	12.1	17.97	4	18.00	18.00	8.1	14,800	0.05%
2019/03/13	10	18.00	20	17.98	17.95	-10	14,909	-0.07%
2019/03/12	29	18.09	17	18.12	18.05	12	14,898	0.08%
2019/03/11	58	18.16	64	18.26	18.10	-6	14,880	-0.04%
2019/03/08	132	18.18	23	18.20	18.25	109	14,944	0.73%	大買/鉅額交易
2019/03/07	69	18.02	17	18.06	18.15	52	15,235	0.34%
2019/03/06	67	18.11	9	18.07	18.00	58	14,885	0.39%
2019/03/05	25	18.10	8	18.09	18.10	17	14,679	0.12%
2019/03/04	53	18.25	9	18.32	18.20	44	14,464	0.30%
2019/02/27	55	18.17	11	18.20	18.15	44	13,946	0.32%
2019/02/26	27	18.27	63	18.44	18.50	-36	13,195	-0.27%
2019/02/25	20	18.08	18	18.04	18.00	2	12,559	0.02%
2019/02/22	102	18.25	80	18.40	18.40	22	11,999	0.18%	大買/
2019/02/21	87	18.11	28	18.12	18.45	59	11,648	0.51%
2019/02/20	11	17.76	15	17.65	17.60	-4	10,997	-0.04%
2019/02/19	4	17.65	11	17.60	17.60	-7	11,034	-0.06%
2019/02/18	5	17.59	8	17.69	17.65	-3	11,065	-0.03%
2019/02/15	34	17.54	7	17.49	17.45	27	11,038	0.24%
2019/02/14	16	17.92	14	17.90	17.90	2	10,919	0.02%
2019/02/13	37	17.95	66	18.00	18.15	-29	10,836	-0.27%
2019/02/12	6	17.51	16	17.50	17.55	-10	10,399	-0.10%
2019/02/11	6	17.53	5	17.47	17.35	1	10,548	0.01%
2019/01/30	1	17.50	4	17.50	17.50	-3	10,637	-0.03%
2019/01/29	13	17.33	8	17.34	17.35	5	10,984	0.05%
2019/01/28	13	17.52	10	17.55	17.45	3	11,512	0.03%
2019/01/25	8	17.34	7	17.46	17.50	1	11,858	0.01%
2019/01/24	4	17.23	2	17.23	17.20	2	11,969	0.02%
2019/01/23	1	17.10	11	17.15	17.25	-10	12,168	-0.08%
2019/01/22	2	17.15	0	0.00	17.15	2	12,236	0.02%
2019/01/21	11	17.36	7.3	17.33	17.30	3.7	12,345	0.03%
2019/01/18	13	17.30	104	17.26	17.30	-91	12,473	-0.73%	大賣/
2019/01/17	5	17.28	4	17.15	17.10	1	12,666	0.01%
2019/01/16	101	17.21	11	17.33	17.30	90	12,803	0.70%	大買/
2019/01/15	2	17.15	33	17.06	17.15	-31	12,910	-0.24%
2019/01/14	20	17.11	60	17.13	17.10	-40	13,000	-0.31%
2019/01/11	16	17.16	14	17.18	17.15	2	13,230	0.02%
2019/01/10	96	17.28	15	17.22	17.15	81	13,434	0.60%
2019/01/09	20	17.00	17	17.01	17.10	3	13,346	0.02%
2019/01/08	3	16.62	12	16.71	16.65	-9	13,340	-0.07%
2019/01/07	1	16.45	13	16.67	16.70	-12	13,597	-0.09%
2019/01/04	20	16.11	4	16.15	16.10	16	14,041	0.11%
2019/01/03	12	16.67	14	16.68	16.60	-2	14,134	-0.01%
2019/01/02	3	16.78	3	16.72	16.70	0	14,341	0.00%
2018/12/28	24	16.69	23	16.76	16.75	1	14,554	0.01%
2018/12/27	21	16.80	12	16.76	16.70	9	14,999	0.06%
2018/12/26	22	16.78	16	16.60	16.60	6	15,000	0.04%
2018/12/25	30	16.82	26	16.84	16.80	4	15,007	0.03%
2018/12/24	10	16.95	15	17.08	17.10	-5	15,105	-0.03%
2018/12/22	17	16.84	23	16.66	16.85	-6	15,176	-0.04%
2018/12/21	28	16.55	26	16.63	16.55	2	15,277	0.01%
2018/12/20	9	16.75	24	16.86	16.70	-15	15,160	-0.10%
2018/12/19	15	16.95	2	16.95	16.90	13	15,177	0.09%
2018/12/18	7	16.83	5	16.95	17.00	2	15,244	0.01%
2018/12/17	25	17.01	5	16.95	16.95	20	15,510	0.13%
2018/12/14	6	17.03	4	17.03	17.10	2	15,472	0.01%
2018/12/13	12	17.27	23	17.25	17.15	-11	15,452	-0.07%
2018/12/12	15	17.28	17	17.44	17.45	-2	15,279	-0.01%
2018/12/11	7	17.04	2	16.90	16.90	5	15,251	0.03%
2018/12/10	10	17.12	3	17.10	17.10	7	15,274	0.05%
2018/12/07	11	17.67	2	17.70	17.75	9	15,225	0.06%
2018/12/06	31	17.87	30	17.44	17.40	1	15,221	0.01%
2018/12/05	19	18.31	13	18.31	18.30	6	15,111	0.04%
2018/12/04	53	19.00	6	18.88	18.75	47	15,489	0.30%
2018/12/03	21	19.24	14	19.20	19.10	7	15,544	0.05%
2018/11/30	99	18.43	36	18.50	18.45	63	15,356	0.41%
2018/11/29	10	17.32	11	17.57	17.65	-1	14,493	-0.01%
2018/11/28	3	16.97	9	17.07	17.15	-6	14,343	-0.04%
2018/11/27	17	16.79	6	16.84	16.90	11	14,405	0.08%
2018/11/26	1	16.90	1	16.95	16.95	0	14,396	0.00%
2018/11/23	2	16.88	2	16.80	16.80	0	14,484	0.00%
2018/11/22	21	17.06	4	16.95	16.90	17	14,587	0.12%
2018/11/21	10	17.01	8	17.13	17.25	2	15,037	0.01%
2018/11/20	20	17.20	5	17.21	17.15	15	15,780	0.10%
2018/11/19	4	17.46	2	17.50	17.50	2	15,898	0.01%
2018/11/16	11	17.24	2	17.28	17.30	9	16,046	0.06%
2018/11/15	6	17.04	2	17.00	17.00	4	15,999	0.03%
2018/11/14	1	17.25	1	17.10	17.10	0	16,062	0.00%
2018/11/13	0	0.00	15	16.65	17.20	-15	16,158	-0.09%
2018/11/12	2	17.00	10	17.06	17.00	-8	16,555	-0.05%
2018/11/09	31	16.98	1	17.05	17.00	30	17,189	0.17%
2018/11/08	28	17.12	5	16.99	16.90	23	17,350	0.13%
2018/11/07	14	16.96	97	17.09	17.20	-83	17,360	-0.48%
2018/11/06	117	17.36	9	17.13	16.65	108	17,662	0.61%	大買/鉅額交易
2018/11/05	113	17.03	74	17.12	17.35	39	17,653	0.22%	大買/
2018/11/02	13	16.34	22	15.99	16.25	-9	17,438	-0.05%
2018/11/01	4	15.56	3	15.52	15.45	1	17,374	0.01%
2018/10/31	4	15.21	2	15.25	15.35	2	17,523	0.01%
2018/10/30	3	14.52	3	14.63	14.65	0	17,581	0.00%
2018/10/29	6	14.68	6	14.55	14.55	0	18,030	0.00%
2018/10/26	7	14.67	5	14.69	14.65	2	18,133	0.01%
2018/10/25	21	14.75	24	14.44	14.40	-3	18,171	-0.02%
2018/10/24	16	15.59	4	15.60	15.50	12	18,444	0.07%
2018/10/23	5	15.94	2	15.90	15.75	3	18,598	0.02%
2018/10/22	4	16.18	3	16.23	16.35	1	18,551	0.01%
2018/10/19	7	15.67	4	15.78	16.05	3	18,805	0.02%
2018/10/18	16	16.17	4	16.01	16.00	12	19,311	0.06%
2018/10/17	3	16.65	0	0.00	16.30	3	19,477	0.02%
2018/10/16	2	16.33	2	16.40	16.35	0	19,606	0.00%
2018/10/15	14	16.34	9	16.09	16.10	5	19,659	0.03%
2018/10/12	7	16.24	16	16.40	16.60	-9	19,483	-0.05%
2018/10/11	41	16.88	50	16.85	16.85	-9	19,088	-0.05%
2018/10/09	25	19.02	6	18.69	18.70	19	18,941	0.10%
2018/10/08	5	18.94	4	18.94	18.95	1	18,896	0.01%
2018/10/05	24	19.45	52	19.57	19.20	-28	19,069	-0.15%
2018/10/04	1	20.50	1	20.40	20.50	0	18,691	0.00%
2018/10/03	20	20.75	24	20.62	20.60	-4	18,733	-0.02%
2018/10/02	2	20.48	12	20.44	20.50	-10	18,965	-0.05%
2018/10/01	11	20.80	1	20.80	20.70	10	19,197	0.05%
2018/09/28	0	0.00	2	20.45	20.55	-2	19,226	-0.01%
2018/09/27	10	20.30	8	20.45	20.25	2	19,164	0.01%
2018/09/26	3	20.30	10	20.40	20.50	-7	19,232	-0.04%
2018/09/25	28	20.21	31	20.17	20.20	-3	19,559	-0.02%
2018/09/21	3	20.22	17	20.23	20.45	-14	19,988	-0.07%
2018/09/20	1	19.60	1	19.75	19.75	0	19,947	0.00%
2018/09/19	0	0.00	5	19.81	19.80	-5	20,019	-0.02%
2018/09/18	11	19.58	1	19.50	19.45	10	20,144	0.05%
2018/09/17	9	19.72	6	19.55	19.55	3	20,495	0.01%
2018/09/14	6	19.48	9	19.86	19.90	-3	20,656	-0.01%
2018/09/13	13	19.26	14	19.26	19.25	-1	20,735	0.00%
2018/09/12	6	19.18	6	19.19	19.20	0	20,836	0.00%
2018/09/11	2	19.03	2	19.13	19.10	0	21,105	0.00%
2018/09/10	20	19.15	73	18.92	18.85	-53	21,358	-0.25%
2018/09/07	21	20.06	10	20.01	19.90	11	21,056	0.05%
2018/09/06	64	20.82	4	20.75	20.50	60	21,025	0.29%
2018/09/05	5	21.51	1	21.50	21.45	4	20,903	0.02%
2018/09/04	6	21.61	6	21.79	21.75	0	20,963	0.00%
2018/09/03	5	21.80	12	21.69	21.55	-7	20,915	-0.03%
2018/08/31	10	21.41	1	21.55	21.70	9	20,915	0.04%
2018/08/30	5	21.59	4	21.56	21.45	1	21,207	0.00%
2018/08/29	1	21.70	6	21.64	21.70	-5	21,430	-0.02%
2018/08/28	24	21.90	11	21.81	21.65	13	21,737	0.06%
2018/08/27	9	21.55	49	21.53	21.55	-40	21,471	-0.19%
2018/08/24	9	20.30	9	20.39	20.45	0	20,870	0.00%
2018/08/23	28	20.47	41	20.45	20.45	-13	21,162	-0.06%
2018/08/22	2	19.93	5	20.05	20.00	-3	21,512	-0.01%
2018/08/21	23	19.95	2	20.10	20.10	21	21,993	0.10%
2018/08/20	12	19.94	13	20.09	20.25	-1	22,248	0.00%
2018/08/17	50	20.16	10	19.96	19.90	40	22,381	0.18%
2018/08/16	36	20.49	10	20.46	20.25	26	22,350	0.12%
2018/08/15	28	21.20	2	21.15	21.15	26	22,164	0.12%
2018/08/14	21	21.46	11	21.57	21.70	10	22,844	0.04%
2018/08/13	10	21.43	0	0.00	21.30	10	23,561	0.04%
2018/08/10	49	22.17	6	21.85	21.85	43	23,452	0.18%
2018/08/09	1	21.65	5.5	22.22	22.25	-4.5	23,315	-0.02%
2018/08/08	4	21.90	10	21.90	21.75	-6	23,323	-0.03%
2018/08/07	8	21.66	2	21.88	22.00	6	23,907	0.03%
2018/08/06	46	21.54	12	21.47	21.45	34	24,572	0.14%
2018/08/03	19	21.71	11	21.72	21.60	8	25,377	0.03%
2018/08/02	5	20.99	2	20.95	20.90	3	25,275	0.01%
2018/08/01	2	21.35	23	21.54	21.70	-21	25,734	-0.08%
2018/07/31	28	20.84	3	20.67	20.80	25	25,709	0.10%
2018/07/30	13	21.51	7	21.57	21.20	6	25,805	0.02%
2018/07/27	9	22.15	5	22.17	22.20	4	25,813	0.02%
2018/07/26	31	22.21	22	22.25	22.20	9	25,774	0.03%
2018/07/25	26	22.13	51	22.10	22.35	-25	25,643	-0.10%
2018/07/24	24	20.66	38	20.56	20.90	-14	25,159	-0.06%
2018/07/23	19	20.02	9	19.93	20.20	10	24,845	0.04%
2018/07/20	11	19.93	8	20.02	19.55	3	24,738	0.01%
2018/07/19	3	20.53	0	0.00	20.25	3	24,783	0.01%
2018/07/18	6	20.52	14	20.58	20.45	-8	25,091	-0.03%
2018/07/17	22	20.65	2	20.65	20.55	20	25,295	0.08%
2018/07/16	23	21.11	3	20.98	20.90	20	25,620	0.08%
2018/07/13	12	21.47	28.5	21.45	21.60	-16.5	25,809	-0.06%
2018/07/12	1	20.55	4	20.81	20.90	-3	25,768	-0.01%
2018/07/11	3	20.23	4	20.38	20.35	-1	26,319	0.00%
2018/07/10	10	20.86	6	20.50	20.40	4	26,422	0.02%
2018/07/09	5	19.77	15	20.40	20.70	-10	26,574	-0.04%
2018/07/06	8	19.61	6	19.44	19.25	2	26,356	0.01%
2018/07/05	8	19.94	10	19.77	19.70	-2	26,857	-0.01%
2018/07/04	7	20.12	23	20.17	20.05	-16	27,985	-0.06%
2018/07/03	13	21.04	23	20.53	20.50	-10	28,767	-0.03%
2018/07/02	14	21.31	14.5	21.00	21.25	-0.5	28,460	0.00%
2018/06/29	12	20.43	10	20.32	20.70	2	27,986	0.01%
2018/06/28	12	20.12	7	20.18	20.00	5	27,706	0.02%
2018/06/27	8	20.29	7	20.28	20.40	1	27,717	0.00%
2018/06/26	18	19.79	20	19.92	19.90	-2	27,721	-0.01%
2018/06/25	8	20.46	5	20.47	20.15	3	27,497	0.01%
2018/06/22	14	21.09	3	21.13	21.00	11	27,315	0.04%
2018/06/21	8	21.83	13	21.85	21.80	-5	27,187	-0.02%
2018/06/20	19	21.41	3	20.97	21.15	16	27,034	0.06%
2018/06/19	22	21.93	9	21.76	21.65	13	26,703	0.05%
2018/06/15	31	22.86	25	22.75	22.75	6	26,316	0.02%
2018/06/14	12	24.11	28	24.16	24.15	-16	26,040	-0.06%
2018/06/13	3.1	24.04	47	23.91	23.75	-43.9	25,923	-0.17%
2018/06/12	24	23.94	8	23.93	23.85	16	25,920	0.06%
2018/06/11	4	24.45	4	24.38	24.30	0	25,718	0.00%
2018/06/08	23	24.30	22	24.20	24.20	1	25,619	0.00%
2018/06/07	7	25.18	29	25.11	24.75	-22	25,562	-0.09%
2018/06/06	9	24.29	38.3	24.78	24.75	-29.3	25,214	-0.12%
2018/06/05	55	24.28	9	24.38	23.95	46	24,931	0.18%
2018/06/04	14	24.81	15	24.88	24.70	-1	24,562	0.00%
2018/06/01	26	24.79	18	24.71	24.65	8	24,421	0.03%
2018/05/31	18	25.15	69.6	25.27	25.05	-51.6	24,294	-0.21%
2018/05/30	39	25.19	16	24.97	24.85	23	23,962	0.10%
2018/05/29	15	26.28	15	26.30	25.90	0	23,651	0.00%
2018/05/28	23	25.58	19.1	25.73	25.65	3.9	23,885	0.02%
2018/05/25	21	25.99	8.3	25.91	25.80	12.7	23,703	0.05%
2018/05/24	11	25.87	48.2	25.74	25.95	-37.2	23,580	-0.16%
2018/05/23	14	25.13	40	25.17	25.00	-26	23,340	-0.11%
2018/05/22	32	26.17	15	26.06	25.50	17	22,920	0.07%
2018/05/21	11	24.75	47	25.29	25.90	-36	22,115	-0.16%
2018/05/18	8	24.11	44	24.16	24.35	-36	21,293	-0.17%
2018/05/17	44	23.93	47	23.65	23.50	-3	20,984	-0.01%
2018/05/16	15	23.80	46	23.80	23.70	-31	20,756	-0.15%
2018/05/15	70	23.76	10	23.49	23.30	60	20,484	0.29%
2018/05/14	18	24.64	15	24.02	25.05	3	19,847	0.02%
2018/05/11	161	22.57	166	22.77	22.85	-5	18,828	-0.03%	大買/大賣/
2018/05/10	29	21.53	4	21.68	21.75	25	17,794	0.14%
2018/05/09	73	21.29	20	21.17	21.50	53	17,406	0.30%
2018/05/08	17	20.64	2	20.55	20.50	15	16,779	0.09%
2018/05/07	19	20.98	15	20.96	21.10	4	16,639	0.02%
2018/05/04	12	19.89	20	20.12	20.45	-8	16,023	-0.05%
2018/05/03	8	19.55	32	19.57	19.50	-24	15,810	-0.15%
2018/05/02	11	19.83	9	19.88	19.85	2	15,828	0.01%
2018/04/30	9	19.82	7	20.12	20.25	2	15,588	0.01%
2018/04/27	5	19.46	6	19.35	19.70	-1	15,357	-0.01%
2018/04/26	5	19.90	2	19.75	19.50	3	15,460	0.02%
2018/04/25	9	19.48	8	20.06	20.20	1	15,319	0.01%
2018/04/24	16	20.10	12	19.94	19.80	4	15,135	0.03%
2018/04/23	5	20.35	34	20.53	20.90	-29	14,959	-0.19%
2018/04/20	3	20.63	6	20.56	20.20	-3	14,721	-0.02%
2018/04/19	9	20.43	14.5	20.40	20.40	-5.5	14,314	-0.04%
2018/04/18	6	20.04	13	20.24	20.05	-7	13,992	-0.05%
2018/04/17	52	20.58	38	20.54	20.15	14	13,969	0.10%
2018/04/16	14	20.07	20	20.03	20.15	-6	13,552	-0.04%
2018/04/13	6	20.32	33.5	20.45	20.20	-27.5	13,493	-0.20%
2018/04/12	0	0.00	25	19.74	19.80	-25	13,118	-0.19%
2018/04/11	29	19.78	30	20.03	19.90	-1	13,123	-0.01%
2018/04/10	77	19.38	182	19.41	19.45	-105	12,598	-0.83%	大賣/鉅額交易
2018/04/09	143	18.33	173	18.91	18.90	-30	11,621	-0.26%	大買/大賣/
2018/04/03	10	17.64	23	17.58	17.80	-13	10,957	-0.12%
2018/04/02	0	0.00	0.5	17.55	17.60	-0.5	11,066	0.00%
2018/03/31	15	17.72	1	17.55	17.50	14	11,157	0.13%
2018/03/30	5	17.70	7	17.81	17.70	-2	11,401	-0.02%
2018/03/29	3	17.95	3	17.88	17.80	0	11,345	0.00%
2018/03/28	0	0.00	2	17.75	17.75	-2	11,200	-0.02%
2018/03/27	1	17.70	0	0.00	17.65	1	11,149	0.01%
2018/03/26	63	17.62	10	17.45	17.50	53	11,212	0.47%
2018/03/23	3	17.20	25	17.28	17.30	-22	11,464	-0.19%
2018/03/22	7	17.63	6	17.62	17.65	1	11,576	0.01%
2018/03/21	0	0.00	3	17.72	17.65	-3	11,801	-0.03%
2018/03/20	1	17.75	0	0.00	17.65	1	12,147	0.01%
2018/03/19	58	17.87	40	17.87	17.90	18	13,003	0.14%
2018/03/16	4	17.56	18	17.62	17.70	-14	13,228	-0.11%
2018/03/15	1	17.60	0	0.00	17.50	1	13,387	0.01%
2018/03/14	1	17.50	5	17.52	17.50	-4	13,476	-0.03%
2018/03/13	0	0.00	7	17.94	17.50	-7	13,523	-0.05%
2018/03/12	0	0.00	1.3	17.54	17.55	-1.3	13,473	-0.01%
2018/03/08	1	17.25	0	0.00	17.45	1	13,770	0.01%
2018/03/07	1	17.45	4	17.51	17.40	-3	13,756	-0.02%
2018/03/06	3	17.50	11	17.34	17.35	-8	14,021	-0.06%
2018/03/05	0	0.00	3	17.40	17.30	-3	14,713	-0.02%
2018/03/02	49	17.57	5	17.68	17.50	44	14,695	0.30%
2018/03/01	26	17.77	80.7	17.54	17.90	-54.7	14,500	-0.38%
2018/02/27	16	16.83	37	16.87	16.95	-21	13,681	-0.15%
2018/02/26	16	16.71	8	16.68	16.55	8	13,482	0.06%
2018/02/23	17	16.77	4	16.84	16.90	13	13,307	0.10%
2018/02/22	6	16.24	4	16.20	16.60	2	13,166	0.02%
2018/02/21	1	16.05	7	16.08	16.20	-6	13,275	-0.05%
2018/02/12	0	0.00	3	15.63	15.65	-3	13,218	-0.02%
2018/02/09	6	15.34	22	15.00	15.40	-16	13,191	-0.12%
2018/02/08	5	15.26	1	15.20	15.15	4	13,192	0.03%
2018/02/07	0	0.00	6	15.45	15.25	-6	13,209	-0.05%
2018/02/06	30	15.19	19	15.29	15.05	11	13,177	0.08%
2018/02/05	5	16.33	1	16.40	16.40	4	13,014	0.03%
2018/02/02	5	16.76	5	16.80	16.80	0	13,340	0.00%
2018/02/01	6	16.70	27	16.84	16.90	-21	13,574	-0.15%
2018/01/31	17	16.57	5	16.67	16.75	12	13,794	0.09%
2018/01/30	15	16.68	21	16.83	16.70	-6	13,990	-0.04%
2018/01/29	11	16.59	2	16.60	16.60	9	14,094	0.06%
2018/01/26	23	16.73	6	16.75	16.75	17	14,686	0.12%
2018/01/25	11	17.05	6	17.00	17.00	5	15,260	0.03%
2018/01/24	12	16.95	3	16.93	16.95	9	15,221	0.06%
2018/01/23	22	17.03	7	16.97	16.95	15	15,328	0.10%
2018/01/22	19	16.92	4.3	17.02	17.20	14.7	15,315	0.10%
2018/01/19	19	17.07	9.7	17.02	17.05	9.3	15,219	0.06%
2018/01/18	12	17.08	4	17.13	17.10	8	15,240	0.05%
2018/01/17	17	17.19	25	17.10	17.10	-8	15,283	-0.05%
2018/01/16	7	17.57	0	0.00	17.50	7	15,285	0.05%
2018/01/12	10	17.75	11.4	17.74	17.75	-1.4	15,470	-0.01%
2018/01/11	72	18.15	73	17.73	17.70	-1	15,504	-0.01%
2018/01/10	6	17.93	57	17.94	18.00	-51	15,352	-0.33%
2018/01/09	8	17.61	8	17.84	17.70	0	15,329	0.00%
2018/01/08	12	17.75	5	17.81	17.70	7	15,456	0.05%
2018/01/05	8	17.46	10.8	17.67	17.80	-2.8	15,644	-0.02%
2018/01/04	15	17.58	6	17.50	17.50	9	15,568	0.06%
2018/01/03	8	17.90	11	17.93	17.75	-3	15,782	-0.02%
2018/01/02	11	18.11	40	18.00	18.00	-29	15,560	-0.19%