華新 (1605)-元大-汐止券商分點個股進出

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-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止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	13	37.32	15.1	37.27	37.35	-2.1	22,515	-0.01%
2024/04/26	19.1	36.88	12	37.00	36.80	7.1	22,412	0.03%
2024/04/25	8.9	36.96	5.2	37.04	36.95	3.7	22,241	0.02%
2024/04/24	5.3	37.66	9	37.59	37.50	-3.7	22,007	-0.02%
2024/04/23	14	37.72	1	37.85	37.55	13	21,995	0.06%
2024/04/22	40.3	38.47	19.1	38.78	38.00	21.2	21,800	0.10%
2024/04/19	115.5	39.10	96	39.10	38.85	19.5	21,221	0.09%	大買/
2024/04/18	181.8	40.97	159.8	40.85	40.40	22	20,078	0.11%	大買/大賣/
2024/04/17	185.6	40.27	246.3	40.52	40.35	-60.8	17,724	-0.34%	大買/大賣/
2024/04/16	55.6	39.13	63.3	38.95	38.05	-7.7	15,791	-0.05%
2024/04/15	216.1	40.17	186.8	40.51	39.60	29.3	15,238	0.19%	大買/大賣/
2024/04/12	57.2	39.29	46.2	39.54	39.20	11	13,926	0.08%
2024/04/11	37.2	39.08	12.3	39.10	38.75	24.9	13,388	0.19%
2024/04/10	49.1	38.94	29.3	38.69	39.00	19.8	12,940	0.15%
2024/04/09	17.1	38.62	156.2	38.79	38.80	-139.1	12,556	-1.11%	大賣/鉅額交易
2024/04/08	3.5	37.09	26	36.85	37.60	-22.5	11,866	-0.19%
2024/04/03	26	36.85	24	37.80	36.30	2	11,849	0.02%
2024/04/02	17.6	36.90	12	36.71	36.70	5.6	12,036	0.05%
2024/04/01	0	0.00	3.4	37.48	37.30	-3.4	12,341	-0.03%
2024/03/29	24	37.59	31	37.88	37.55	-7	12,409	-0.06%
2024/03/28	25	37.60	25	38.08	37.40	0	12,481	0.00%
2024/03/27	15	37.51	8.2	37.69	37.50	6.8	12,757	0.05%
2024/03/26	38.1	37.96	117.5	38.14	37.90	-79.3	13,236	-0.60%	大賣/
2024/03/25	12	37.64	22	37.77	37.45	-10	13,101	-0.08%
2024/03/22	22	37.72	52	37.71	37.55	-30	13,736	-0.22%
2024/03/21	10	37.17	7	37.28	37.35	3	14,450	0.02%
2024/03/20	2.1	36.46	5	36.56	36.65	-2.9	15,848	-0.02%
2024/03/19	24.5	37.34	13	37.08	36.60	11.5	15,873	0.07%
2024/03/18	18.2	37.20	86	37.10	37.25	-67.9	15,697	-0.43%
2024/03/15	49.5	36.63	26.1	36.83	37.05	23.4	15,617	0.15%
2024/03/14	33	36.15	37.4	36.15	36.30	-4.4	15,387	-0.03%
2024/03/13	23.1	35.62	27	35.27	35.05	-3.9	15,238	-0.03%
2024/03/12	11	35.56	15	35.65	35.60	-4	15,605	-0.03%
2024/03/11	10.2	35.30	2	35.50	35.55	8.2	15,989	0.05%
2024/03/08	6.2	34.88	10	34.99	35.15	-3.8	16,677	-0.02%
2024/03/07	18.2	35.43	8	35.42	35.10	10.2	17,507	0.06%
2024/03/06	5	35.97	3	36.25	35.85	2	17,615	0.01%
2024/03/05	4.1	36.04	1	36.10	36.10	3.1	17,889	0.02%
2024/03/04	4.1	36.47	6	36.54	36.45	-2	18,019	-0.01%
2024/03/01	18.1	36.21	18	36.28	36.10	0.1	18,123	0.00%
2024/02/29	1	35.50	35	36.29	37.00	-34	18,182	-0.19%
2024/02/27	9.1	35.73	5	35.70	35.65	4.1	18,359	0.02%
2024/02/26	16	35.91	30	36.29	35.90	-14	18,880	-0.07%
2024/02/23	18	36.14	4	36.35	36.05	14	18,921	0.07%
2024/02/22	10	36.56	2.6	36.62	36.65	7.5	19,153	0.04%
2024/02/21	0.1	36.70	10	36.60	36.40	-9.9	19,250	-0.05%
2024/02/20	16.6	36.17	3	36.50	36.30	13.6	19,299	0.07%
2024/02/19	25	36.28	18	36.40	36.45	7	19,653	0.04%
2024/02/16	10	35.65	29	35.76	36.05	-19	20,594	-0.09%
2024/02/15	7	35.03	13	34.98	35.30	-6	20,614	-0.03%
2024/02/05	13.1	34.87	4	34.94	34.80	9.1	20,576	0.04%
2024/02/02	4.5	35.24	10	35.35	35.25	-5.6	20,524	-0.03%
2024/02/01	3	35.40	0	0.00	35.45	3	20,569	0.01%
2024/01/31	0.1	35.50	1	35.40	35.40	-0.9	20,699	0.00%
2024/01/30	24.3	35.81	0.1	36.45	35.60	24.2	20,775	0.12%
2024/01/29	1	36.35	3.2	36.38	36.35	-2.2	20,909	-0.01%
2024/01/26	1.2	36.25	3	36.28	36.20	-1.8	20,963	-0.01%
2024/01/25	28	36.10	0	0.00	35.95	28	21,026	0.13%
2024/01/24	2	36.18	3.3	36.22	36.30	-1.3	21,109	-0.01%
2024/01/23	2	36.08	3	36.05	36.20	-1	21,232	0.00%
2024/01/22	17	35.70	1	35.80	35.75	16	21,233	0.08%
2024/01/19	2	35.53	9	35.61	35.85	-7	21,210	-0.03%
2024/01/18	1.2	34.94	5	35.08	35.10	-3.8	21,238	-0.02%
2024/01/17	33.1	35.02	2	35.00	34.70	31.1	21,257	0.15%
2024/01/16	3.1	35.98	0	0.00	35.90	3.1	20,967	0.01%
2024/01/15	3.9	36.52	7.6	36.66	36.65	-3.7	20,928	-0.02%
2024/01/12	4.1	36.05	10	36.05	36.05	-5.9	21,079	-0.03%
2024/01/11	6.3	36.18	0	0.00	36.20	6.3	21,111	0.03%
2024/01/10	10	36.11	3	36.10	36.00	7	21,272	0.03%
2024/01/09	5	36.97	13	36.65	36.55	-8	21,246	-0.04%
2024/01/08	7	37.46	4	37.65	37.25	3	21,574	0.01%
2024/01/05	18	37.55	7	37.37	37.30	11	21,589	0.05%
2024/01/04	9	38.07	11	37.88	37.70	-2	21,769	-0.01%
2024/01/03	31	37.65	3	37.68	37.60	28	21,882	0.13%
2024/01/02	4	38.34	7	38.36	38.30	-3	22,074	-0.01%
2023/12/29	43	38.72	6	38.86	38.65	37	22,267	0.17%
2023/12/28	80	39.20	47.1	39.47	39.10	33	22,491	0.15%
2023/12/27	29.1	39.04	94.9	39.06	39.00	-65.8	22,323	-0.29%
2023/12/26	12	38.20	1	38.45	38.20	11	21,934	0.05%
2023/12/25	27.1	38.45	15.1	38.82	38.15	12	21,872	0.05%
2023/12/22	13.1	39.22	2	38.96	38.85	11	21,793	0.05%
2023/12/21	30.1	38.57	26	38.86	39.55	4.1	21,490	0.02%
2023/12/20	36.1	38.97	17	39.13	38.90	19	20,848	0.09%
2023/12/19	15.3	38.84	11	38.66	39.20	4.3	20,220	0.02%
2023/12/18	11	38.95	37.3	39.04	39.25	-26.3	19,508	-0.13%
2023/12/15	50.3	38.50	101.2	38.66	38.40	-50.9	18,999	-0.27%	大賣/
2023/12/14	6.2	37.28	53.5	37.11	37.10	-47.3	17,448	-0.27%
2023/12/13	27.2	37.29	10	37.10	37.10	17.2	17,348	0.10%
2023/12/12	10.3	37.42	10	37.39	37.45	0.3	18,028	0.00%
2023/12/11	11.3	36.84	9	36.85	36.80	2.3	17,948	0.01%
2023/12/08	12	37.10	21	37.05	37.00	-9	17,853	-0.05%
2023/12/07	12.1	36.91	18	37.19	36.75	-6	17,768	-0.03%
2023/12/06	27.3	36.84	11.1	36.94	36.65	16.2	17,470	0.09%
2023/12/05	95.4	37.21	30	36.95	36.85	65.4	17,143	0.38%
2023/12/04	143.3	39.09	50.1	39.64	38.35	93.2	16,571	0.56%	大買/
2023/12/01	21.2	38.74	1.1	38.48	38.30	20.1	15,709	0.13%
2023/11/30	23.2	39.12	41	38.99	38.90	-17.9	15,554	-0.11%
2023/11/29	24.2	39.44	7.7	39.44	39.35	16.6	15,449	0.11%
2023/11/28	10	39.81	29	39.65	39.90	-19	15,616	-0.12%
2023/11/27	5.1	39.37	15	39.32	39.00	-9.9	15,835	-0.06%
2023/11/24	86.2	39.67	90.5	39.77	39.55	-4.3	15,734	-0.03%
2023/11/22	21.1	38.78	13	38.61	38.90	8.1	14,929	0.05%
2023/11/21	11.1	38.36	93	38.63	38.85	-82	14,910	-0.55%
2023/11/20	9	37.99	11	37.92	38.05	-2	14,813	-0.01%
2023/11/17	0	0.00	6.1	38.16	38.00	-6.1	14,715	-0.04%
2023/11/16	47	37.99	24	38.14	38.15	23	14,708	0.16%
2023/11/15	23	37.86	101.5	37.18	38.10	-78.5	14,372	-0.55%	大賣/
2023/11/14	3	35.70	9	35.81	36.00	-6	13,525	-0.04%
2023/11/13	1	35.65	9	35.63	35.95	-8	13,689	-0.06%
2023/11/10	1	35.30	0	0.00	35.45	1	13,848	0.01%
2023/11/09	2	35.48	1	35.55	35.55	1	14,053	0.01%
2023/11/08	45	35.77	0	0.00	35.60	45	14,702	0.31%
2023/11/07	25	36.20	6	36.18	36.20	19	14,722	0.13%
2023/11/06	2	36.15	14.2	36.11	36.15	-12.2	15,081	-0.08%
2023/11/03	1	35.10	12	35.19	35.30	-11	15,292	-0.07%
2023/11/02	3.1	34.42	2	34.43	34.50	1.1	15,648	0.01%
2023/11/01	3.5	34.07	0	0.00	34.10	3.5	15,896	0.02%
2023/10/31	14.5	34.61	3	34.60	34.35	11.5	16,955	0.07%
2023/10/30	0	0.00	4	35.31	35.40	-4	19,616	-0.02%
2023/10/27	3	35.12	7	35.21	35.05	-4	19,758	-0.02%
2023/10/26	17	34.93	51	34.90	34.85	-34	19,979	-0.17%
2023/10/25	9	35.69	9	35.77	35.50	0	20,042	0.00%
2023/10/24	3	35.03	1	35.15	35.05	2	20,148	0.01%
2023/10/23	7	34.74	0	0.00	34.75	7	20,329	0.03%
2023/10/20	7.1	34.94	8	35.11	34.85	-0.9	20,562	0.00%
2023/10/19	0	35.60	1	35.45	35.75	-1	20,932	0.00%
2023/10/18	16.1	35.93	4	35.80	35.60	12.1	21,258	0.06%
2023/10/17	5	36.30	7	36.31	36.10	-2	21,223	-0.01%
2023/10/16	41.2	35.96	7	36.00	36.05	34.2	21,485	0.16%
2023/10/13	32	37.33	5	37.30	37.35	27	21,407	0.13%
2023/10/12	2	37.80	17.1	37.63	37.85	-15.1	21,660	-0.07%
2023/10/11	14	37.39	16.1	37.44	37.25	-2.1	21,669	-0.01%
2023/10/06	10.1	37.06	46	36.95	37.00	-35.9	21,830	-0.16%
2023/10/05	6.1	36.00	5	36.13	36.05	1	21,818	0.00%
2023/10/04	39.1	35.22	26	35.06	35.10	13.1	21,783	0.06%
2023/10/03	36	36.38	19	36.26	36.00	17	21,649	0.08%
2023/10/02	13	37.02	10	37.15	37.10	3	21,593	0.01%
2023/09/28	21.1	36.87	7	37.09	36.80	14.1	21,784	0.06%
2023/09/27	27.3	37.08	9	36.80	36.75	18.3	22,001	0.08%
2023/09/26	59.5	37.58	4	37.65	37.60	55.5	22,212	0.25%
2023/09/25	1	37.50	11	37.67	37.70	-10	22,855	-0.04%
2023/09/22	5.1	37.05	14	37.32	37.40	-8.9	23,740	-0.04%
2023/09/21	42.1	37.26	7.2	37.37	37.20	34.9	24,523	0.14%
2023/09/20	79.1	38.43	43	38.09	37.65	36.1	26,186	0.14%
2023/09/19	8.1	38.04	10	38.22	37.90	-2	26,391	-0.01%
2023/09/18	33.1	37.89	1.5	37.70	37.70	31.6	26,834	0.12%
2023/09/15	8	37.51	29	38.01	38.25	-21	27,128	-0.08%
2023/09/14	6.1	37.14	19	37.35	37.55	-12.9	26,741	-0.05%
2023/09/13	1.1	36.50	4	36.69	36.80	-2.9	27,153	-0.01%
2023/09/12	1	36.55	11	36.41	36.55	-10	29,420	-0.03%
2023/09/11	7.1	35.79	6	35.84	35.75	1.1	29,587	0.00%
2023/09/08	3	36.45	9	36.53	36.50	-6	29,685	-0.02%
2023/09/07	7	36.94	0	0.00	36.75	7	29,742	0.02%
2023/09/06	7.2	37.62	7	37.47	37.40	0.2	29,853	0.00%
2023/09/05	7.4	37.60	4	37.55	37.60	3.4	29,991	0.01%
2023/09/04	24	37.45	30	37.77	38.00	-6	30,532	-0.02%
2023/09/01	77.2	38.20	9	37.57	37.25	68.2	30,738	0.22%
2023/08/31	43.1	37.47	66	37.34	38.00	-23	30,855	-0.07%
2023/08/30	14	36.82	20	36.86	36.75	-6	31,045	-0.02%
2023/08/29	13	36.30	10	36.60	36.65	3	31,320	0.01%
2023/08/28	9.1	36.20	34	36.38	36.40	-24.9	31,504	-0.08%
2023/08/25	3.3	36.45	3	36.38	36.35	0.3	31,607	0.00%
2023/08/24	13	35.80	9	36.05	36.25	4	31,683	0.01%
2023/08/23	7	36.13	8	36.19	36.05	-1	31,599	0.00%
2023/08/22	4	35.89	5	35.85	35.90	-1	31,758	0.00%
2023/08/21	1.1	36.45	3	36.50	36.55	-1.9	31,803	-0.01%
2023/08/18	11	36.58	15	36.25	36.40	-4	31,887	-0.01%
2023/08/17	19	35.67	22	36.29	36.40	-3	31,950	-0.01%
2023/08/16	7.2	35.46	7	35.56	35.70	0.2	32,010	0.00%
2023/08/15	2.1	35.91	5.3	36.07	35.90	-3.2	32,256	-0.01%
2023/08/14	83	35.99	170	35.90	35.70	-87	32,246	-0.27%	大賣/
2023/08/11	12	38.19	4.2	38.38	38.10	7.8	31,692	0.02%
2023/08/10	45.4	38.64	12.3	38.93	38.35	33.1	31,654	0.10%
2023/08/09	40.2	39.11	147	39.12	38.95	-106.9	31,430	-0.34%	大賣/鉅額交易
2023/08/08	60.1	39.94	22.1	39.94	39.55	38	31,292	0.12%
2023/08/07	38.2	39.06	42	39.39	39.35	-3.9	31,124	-0.01%
2023/08/04	195.2	39.17	118	38.93	38.90	77.2	31,013	0.25%	大買/大賣/
2023/08/02	392.6	42.01	357.2	42.35	41.35	35.4	30,500	0.12%	大買/大賣/
2023/08/01	39	40.14	2	40.20	40.45	37	28,883	0.13%
2023/07/31	23	40.28	35.1	40.22	40.00	-12	29,099	-0.04%
2023/07/28	18	40.39	0.1	40.60	40.50	17.9	29,027	0.06%
2023/07/27	2.1	40.43	77	40.39	40.35	-75	29,065	-0.26%
2023/07/26	14.2	40.22	24.5	40.32	39.85	-10.3	29,173	-0.04%
2023/07/25	20	40.16	6	40.16	40.40	14	29,388	0.05%
2023/07/24	70.2	38.99	39.3	38.96	39.10	30.9	29,490	0.10%
2023/07/21	20	40.01	6	40.16	39.90	14	29,284	0.05%
2023/07/20	6.5	40.73	15	40.77	40.60	-8.5	29,311	-0.03%
2023/07/19	15	40.67	29	40.75	40.40	-14	29,499	-0.05%
2023/07/18	21.2	40.98	27	40.84	40.65	-5.8	29,507	-0.02%
2023/07/17	21.1	41.48	31	41.40	41.45	-9.9	29,426	-0.03%
2023/07/14	23.2	41.02	278	41.05	40.85	-254.8	29,446	-0.87%	大賣/鉅額交易
2023/07/13	32.4	41.45	166	40.89	40.80	-133.7	29,844	-0.45%	大賣/鉅額交易
2023/07/12	20.2	41.16	12	41.46	41.35	8.2	30,584	0.03%
2023/07/11	7	41.16	6	41.04	40.90	1	31,559	0.00%
2023/07/10	33	41.22	10	41.30	41.15	23	31,979	0.07%
2023/07/07	29.7	41.07	6	41.04	41.20	23.7	32,349	0.07%
2023/07/06	23.9	41.63	10	41.79	41.75	13.9	32,443	0.04%
2023/07/05	27	42.01	8.5	41.95	41.70	18.5	32,592	0.06%
2023/07/04	97.4	42.09	11.5	41.99	41.90	85.9	32,579	0.26%
2023/07/03	63	42.24	47	42.28	42.40	16	32,809	0.05%
2023/06/30	39	41.19	24	41.35	41.00	15	32,848	0.05%
2023/06/29	46.4	40.90	12	40.80	40.60	34.4	32,276	0.11%
2023/06/28	178.7	41.58	12.5	41.31	41.10	166.2	31,888	0.52%	大買/鉅額交易
2023/06/27	69	44.00	23	43.65	43.55	46	31,370	0.15%
2023/06/26	140.6	45.37	72	45.15	44.80	68.5	31,693	0.22%	大買/
2023/06/21	302.2	46.40	24.2	46.43	46.25	278.1	32,110	0.87%	大買/鉅額交易
2023/06/20	42.9	46.96	88.6	47.27	46.90	-45.6	31,981	-0.14%
2023/06/19	57.5	46.72	20.2	46.55	46.80	37.3	31,780	0.12%
2023/06/16	157	46.58	371	47.07	46.85	-214	31,611	-0.68%	大買/大賣/鉅額交易
2023/06/15	42.5	45.33	12	45.53	45.55	30.5	29,754	0.10%
2023/06/14	137	45.16	4	45.23	45.15	133	30,789	0.43%	大買/鉅額交易
2023/06/13	91.2	44.74	10	44.73	44.65	81.2	30,901	0.26%
2023/06/12	25.6	44.81	1	44.85	44.60	24.6	31,142	0.08%
2023/06/09	71.2	45.35	9	45.42	45.30	62.2	31,339	0.20%
2023/06/08	97.8	45.03	8	45.08	45.00	89.8	31,906	0.28%
2023/06/07	61.1	45.68	11	45.90	45.65	50.1	32,130	0.16%
2023/06/06	107.5	46.25	52	46.25	46.15	55.5	32,358	0.17%	大買/
2023/06/05	50.1	47.32	283.3	47.28	46.95	-233.2	32,793	-0.71%	大賣/鉅額交易
2023/06/02	31	46.30	9	46.30	46.40	22	33,858	0.06%
2023/06/01	20.1	45.59	0	0.00	45.50	20.1	34,064	0.06%
2023/05/31	0	0.00	25	46.32	46.20	-25	34,591	-0.07%
2023/05/30	23	46.30	5	46.21	46.15	18	36,311	0.05%
2023/05/29	2.3	46.28	4	46.28	46.60	-1.7	38,028	0.00%
2023/05/26	61.1	45.73	66	45.60	45.55	-4.9	38,563	-0.01%
2023/05/25	34	45.99	11	45.90	45.85	23	38,857	0.06%
2023/05/24	16.6	46.12	4.1	46.07	46.35	12.6	39,438	0.03%
2023/05/23	32.5	46.10	10.5	46.22	46.10	22	40,296	0.05%
2023/05/22	45	46.52	30	46.45	46.25	15	41,148	0.04%
2023/05/19	39	46.67	17	46.74	46.45	22	42,489	0.05%
2023/05/18	11	47.22	45	47.42	47.60	-34	43,618	-0.08%
2023/05/17	22	46.85	7.5	46.83	46.75	14.5	44,200	0.03%
2023/05/16	7.2	46.47	12	46.57	46.60	-4.8	44,831	-0.01%
2023/05/15	27.1	45.39	20	45.70	45.90	7.1	45,104	0.02%
2023/05/12	36.7	46.50	8	46.11	45.90	28.7	45,729	0.06%
2023/05/11	36.7	46.50	8	46.11	45.90	28.7	45,863	0.06%
2023/05/10	4	46.93	19	46.73	47.05	-15	46,182	-0.03%
2023/05/09	142.3	46.84	26	46.81	46.25	116.3	47,115	0.25%	大買/鉅額交易
2023/05/08	153.6	47.95	50	48.12	47.70	103.6	47,357	0.22%	大買/鉅額交易
2023/05/05	17.5	50.39	12	51.04	50.10	5.5	46,913	0.01%
2023/05/04	12	50.39	14	50.19	50.30	-2	47,582	0.00%
2023/05/03	0	0.00	22	49.96	50.20	-22	48,900	-0.04%
2023/05/02	26	50.23	37	50.26	50.40	-11	50,878	-0.02%
2023/04/28	11	49.73	34	49.91	49.65	-23	53,192	-0.04%
2023/04/27	30	48.39	2	48.63	48.30	28	53,203	0.05%
2023/04/26	32.1	48.25	4.7	48.35	48.75	27.4	53,147	0.05%
2023/04/25	42.4	49.09	7	48.88	48.60	35.4	53,164	0.07%
2023/04/24	35	49.63	18	49.78	49.85	17	53,666	0.03%
2023/04/21	27.4	49.89	12	49.91	49.90	15.4	53,707	0.03%
2023/04/20	51.4	49.98	12	50.02	49.85	39.4	54,235	0.07%
2023/04/19	7	50.89	17	50.93	50.70	-10	55,088	-0.02%
2023/04/18	75.1	50.68	36	50.83	50.40	39.1	55,807	0.07%
2023/04/17	69	52.04	42	52.13	51.90	27	55,960	0.05%
2023/04/14	108.1	51.20	194	51.03	51.50	-85.9	57,315	-0.15%	大買/大賣/
2023/04/13	70.1	49.93	39.2	50.16	49.50	30.9	57,195	0.05%
2023/04/12	20	50.06	37.1	50.02	49.95	-17	58,092	-0.03%
2023/04/11	36.1	49.60	16	49.56	49.45	20.1	58,866	0.03%
2023/04/10	48.3	49.46	5.4	49.38	49.10	42.9	59,744	0.07%
2023/04/07	24.1	49.55	6	49.58	49.55	18.1	60,137	0.03%
2023/04/06	26.5	48.49	30	48.36	49.40	-3.5	60,348	-0.01%
2023/03/31	77.1	49.01	44	48.97	48.75	33.1	60,414	0.05%
2023/03/30	15.1	49.96	8	49.96	49.85	7.1	60,949	0.01%
2023/03/29	32.2	50.02	21.4	50.16	50.00	10.8	63,156	0.02%
2023/03/28	80.2	50.00	43.4	49.84	49.80	36.8	63,770	0.06%
2023/03/27	81.4	51.53	37	51.64	51.30	44.4	63,196	0.07%
2023/03/24	40.2	52.99	135.1	53.09	53.10	-94.9	62,942	-0.15%	大賣/
2023/03/23	5	51.74	10	51.99	52.00	-5	62,652	-0.01%
2023/03/22	10.1	51.69	15	51.90	51.70	-4.9	63,005	-0.01%
2023/03/21	18	51.97	35	52.35	51.60	-17	63,637	-0.03%
2023/03/20	75.1	52.02	17.4	52.34	51.70	57.7	63,826	0.09%
2023/03/17	6.1	51.99	36.3	52.30	52.80	-30.2	64,550	-0.05%
2023/03/16	21.5	51.37	24	51.07	50.70	-2.6	64,938	0.00%
2023/03/15	8.1	51.77	42	52.05	51.50	-33.9	67,072	-0.05%
2023/03/14	18.4	51.23	9.1	51.40	50.80	9.3	68,046	0.01%
2023/03/13	25	50.97	18.2	51.86	52.30	6.9	69,167	0.01%
2023/03/10	83.3	51.19	24	51.55	51.50	59.3	71,266	0.08%
2023/03/09	88.4	53.44	33.1	53.03	52.60	55.4	72,456	0.08%
2023/03/08	56.1	53.54	43.4	53.59	53.50	12.8	74,395	0.02%
2023/03/07	84.1	52.60	106.6	52.96	53.80	-22.5	74,564	-0.03%	大賣/
2023/03/06	14.2	50.72	15.1	50.78	50.70	-0.9	74,340	0.00%
2023/03/03	47.1	50.18	14.3	50.27	49.95	32.8	76,079	0.04%
2023/03/02	60.8	49.77	36.6	49.81	50.20	24.2	76,368	0.03%
2023/03/01	132.2	51.32	51	51.14	51.00	81.2	75,765	0.11%	大買/
2023/02/24	52.2	56.72	10	57.00	56.60	42.2	75,178	0.06%
2023/02/23	11.5	57.53	7.1	57.88	57.30	4.5	75,552	0.01%
2023/02/22	43.6	57.31	18	57.54	57.30	25.6	76,635	0.03%
2023/02/21	62.1	58.23	40	58.05	57.80	22.1	78,358	0.03%
2023/02/20	49.5	58.47	53.1	58.55	58.60	-3.6	80,000	0.00%
2023/02/17	77.1	55.47	64.6	56.27	57.50	12.5	82,088	0.02%
2023/02/16	50.5	55.21	126.2	55.22	56.30	-75.7	82,733	-0.09%	大賣/
2023/02/15	14.1	53.98	55	53.75	54.20	-40.9	82,929	-0.05%
2023/02/14	30	53.39	32	53.38	52.90	-2	83,055	0.00%
2023/02/13	27.2	52.80	28	52.89	53.10	-0.8	83,654	0.00%
2023/02/10	24.1	53.15	22	53.12	53.00	2.1	85,030	0.00%
2023/02/09	15.1	53.11	23.3	53.35	53.40	-8.2	86,218	-0.01%
2023/02/08	58.3	52.90	54.1	53.01	52.70	4.2	86,205	0.00%
2023/02/07	85.4	52.51	14.6	52.47	52.60	70.8	86,045	0.08%
2023/02/06	54	54.39	58	54.43	53.90	-4	85,738	0.00%
2023/02/03	21	54.08	42	54.09	54.20	-21	85,519	-0.02%
2023/02/02	48.1	54.40	45.4	54.46	54.00	2.7	85,024	0.00%
2023/02/01	56	53.59	39	53.99	54.60	17.1	84,252	0.02%
2023/01/31	71.5	53.20	94.3	53.48	54.20	-22.8	83,144	-0.03%
2023/01/30	44	49.43	165.6	50.44	52.00	-121.6	81,421	-0.15%	大賣/鉅額交易
2023/01/17	8	47.61	49	47.53	47.70	-41	79,292	-0.05%
2023/01/16	31	46.91	15	46.88	47.05	16	79,485	0.02%
2023/01/13	41	47.19	54	47.06	46.85	-13	79,961	-0.02%
2023/01/12	78	47.37	90	47.70	47.10	-12	80,296	-0.01%
2023/01/11	27	47.38	32	47.37	47.10	-5	79,661	-0.01%
2023/01/10	79	47.62	88	47.57	47.20	-9	79,638	-0.01%
2023/01/09	83	47.26	96	47.62	47.60	-13	79,338	-0.02%
2023/01/06	79	46.79	69	47.19	47.70	10	78,627	0.01%
2023/01/05	62	47.14	48	47.15	47.00	14	78,464	0.02%
2023/01/04	152.3	47.38	184.3	47.95	46.95	-32	78,133	-0.04%	大買/大賣/
2023/01/03	127	46.43	39.1	46.62	46.95	87.9	76,474	0.11%	大買/
2022/12/30	68	47.58	81	47.79	47.20	-13	75,657	-0.02%
2022/12/29	81.5	46.58	51	46.33	46.60	30.5	74,686	0.04%
2022/12/28	50	47.91	56.1	48.31	47.60	-6.1	74,493	-0.01%
2022/12/27	40	47.68	101.1	47.64	47.90	-61.1	74,206	-0.08%	大賣/
2022/12/26	36	46.41	13	46.74	46.65	23	74,481	0.03%
2022/12/23	29.1	46.76	14.6	46.69	46.75	14.6	75,126	0.02%
2022/12/22	67	47.92	50	47.94	47.55	17	75,683	0.02%
2022/12/21	139.5	48.69	166.4	48.70	47.75	-26.9	75,572	-0.04%	大買/大賣/
2022/12/20	76	47.22	53.2	47.17	46.10	22.8	73,812	0.03%
2022/12/19	53.6	47.44	15	47.27	46.95	38.6	73,561	0.05%
2022/12/16	34.3	48.20	54.1	48.22	48.20	-19.8	74,003	-0.03%
2022/12/15	19	48.08	13.2	48.30	48.05	5.8	73,914	0.01%
2022/12/14	44.3	47.63	173.2	47.49	47.85	-128.9	74,877	-0.17%	大賣/鉅額交易
2022/12/13	16.3	47.57	34	47.75	47.30	-17.7	76,118	-0.02%
2022/12/12	15.1	46.77	15.3	46.94	47.15	-0.1	75,796	0.00%
2022/12/09	64.3	47.44	47	46.97	46.95	17.3	76,135	0.02%
2022/12/08	52.2	48.15	85	48.55	47.90	-32.8	75,716	-0.04%
2022/12/07	164.7	48.01	97	48.15	47.30	67.7	75,092	0.09%	大買/
2022/12/06	73.2	48.70	63.5	48.97	48.30	9.7	74,060	0.01%
2022/12/05	80.4	48.63	91.2	49.01	49.05	-10.8	73,091	-0.01%
2022/12/02	100.2	48.07	207.7	48.12	48.90	-107.5	71,808	-0.15%	大賣/鉅額交易
2022/12/01	113.2	46.98	102.6	47.13	46.00	10.6	69,304	0.02%	大買/大賣/
2022/11/30	215	46.90	127.4	46.85	46.70	87.7	67,824	0.13%	大買/大賣/
2022/11/29	37	45.23	37.2	45.28	45.45	-0.2	65,835	0.00%
2022/11/28	64.1	45.34	40.5	45.20	45.95	23.7	65,403	0.04%
2022/11/25	65.5	44.82	140	45.09	45.25	-74.5	64,630	-0.12%	大賣/
2022/11/24	31	42.85	31	43.33	43.90	0	63,251	0.00%
2022/11/23	57.5	43.29	38.4	43.24	42.90	19.1	62,958	0.03%
2022/11/22	40.4	42.25	22.4	42.54	42.60	18	62,376	0.03%
2022/11/21	94.5	43.58	49	43.48	43.20	45.5	62,300	0.07%
2022/11/18	121.7	43.89	64	43.80	43.70	57.7	62,621	0.09%	大買/
2022/11/17	171.6	45.59	95.3	45.07	44.55	76.3	63,126	0.12%	大買/
2022/11/16	125.2	48.20	179.4	48.22	48.00	-54.2	61,132	-0.09%	大買/大賣/
2022/11/15	140.1	46.96	189.1	47.59	48.35	-49	59,027	-0.08%	大買/大賣/
2022/11/14	130	43.80	143.2	43.83	44.55	-13.1	56,831	-0.02%	大買/大賣/
2022/11/11	110.2	42.26	170	42.21	42.15	-59.9	55,531	-0.11%	大買/大賣/
2022/11/10	40.3	41.18	28.1	41.21	41.05	12.3	55,436	0.02%
2022/11/09	63.1	41.26	90	41.01	40.70	-26.9	55,961	-0.05%
2022/11/08	70.3	40.36	109.2	40.56	40.10	-38.9	57,038	-0.07%	大賣/
2022/11/07	75	38.46	140.8	38.74	40.45	-65.8	56,722	-0.12%	大賣/
2022/11/04	10	36.71	6	36.67	36.80	4	54,996	0.01%
2022/11/03	43	36.84	17	36.73	37.20	26	54,897	0.05%
2022/11/02	105	36.94	79	37.04	36.70	26	54,959	0.05%	大買/
2022/11/01	14.2	36.30	49.2	36.84	37.05	-35	54,882	-0.06%
2022/10/31	54	35.87	72.2	35.87	35.75	-18.2	54,430	-0.03%
2022/10/28	50.2	35.52	43	35.90	35.35	7.2	54,459	0.01%
2022/10/27	48	35.55	41	35.54	36.10	7	54,593	0.01%
2022/10/26	42.4	35.24	52.2	34.60	34.50	-9.8	54,874	-0.02%
2022/10/25	30.1	35.70	21	35.75	35.35	9.1	55,190	0.02%
2022/10/24	72.1	36.51	87.1	36.49	36.15	-15	55,368	-0.03%
2022/10/21	41	35.73	48.4	35.97	35.75	-7.4	55,836	-0.01%
2022/10/20	45.4	34.37	21.2	34.42	34.80	24.2	55,494	0.04%
2022/10/19	10.1	35.70	11.5	35.63	35.50	-1.4	55,194	0.00%
2022/10/18	12.1	35.57	4.3	35.61	35.55	7.8	56,211	0.01%
2022/10/17	58.9	34.72	23.1	34.38	35.45	35.8	57,411	0.06%
2022/10/14	26.1	36.43	20	36.27	36.25	6.1	57,440	0.01%
2022/10/13	67.4	35.67	81	35.48	34.65	-13.6	57,487	-0.02%
2022/10/12	21	37.04	54	36.94	37.50	-33	57,066	-0.06%
2022/10/11	45.4	37.33	26	37.23	36.85	19.4	57,342	0.03%
2022/10/07	24	38.96	27	38.88	39.10	-3	56,835	-0.01%
2022/10/06	29.2	39.24	19.5	39.33	39.15	9.7	56,900	0.02%
2022/10/05	115.5	40.33	147	40.15	39.55	-31.5	56,737	-0.06%	大買/大賣/
2022/10/04	61	40.15	48.1	40.20	39.75	13	56,124	0.02%
2022/10/03	79	39.21	46.1	38.80	38.70	33	55,642	0.06%
2022/09/30	52.1	39.61	23	40.05	40.50	29.1	55,200	0.05%
2022/09/29	64	40.22	96	40.17	40.00	-32	54,574	-0.06%
2022/09/28	77.1	39.39	37	38.69	38.15	40.1	53,971	0.07%
2022/09/27	11	39.86	26	40.15	40.95	-15	53,370	-0.03%
2022/09/26	34.2	39.56	22.1	39.68	39.10	12.1	53,533	0.02%
2022/09/23	65.1	41.47	58	40.99	40.50	7.1	53,473	0.01%
2022/09/22	58.1	41.97	40.5	42.16	42.20	17.6	53,419	0.03%
2022/09/21	114.1	42.40	102	42.63	42.00	12.1	53,190	0.02%	大買/大賣/
2022/09/20	64.1	41.75	128.3	41.80	42.50	-64.2	52,587	-0.12%	大賣/
2022/09/19	23	39.92	23.2	40.11	39.75	-0.2	51,523	0.00%
2022/09/16	44.2	39.73	19.3	39.62	39.35	24.9	51,682	0.05%
2022/09/15	29.1	40.49	18	40.57	40.50	11.1	51,590	0.02%
2022/09/14	69.1	40.89	30.7	40.85	41.25	38.4	51,776	0.07%
2022/09/13	42.6	40.84	63.7	40.68	40.95	-21.1	51,485	-0.04%
2022/09/12	9	39.24	12.1	39.30	39.30	-3.1	51,026	-0.01%
2022/09/08	3	38.07	4.1	38.34	38.35	-1.1	51,662	0.00%
2022/09/07	13.1	37.71	22	37.65	37.50	-9	52,452	-0.02%
2022/09/06	14.1	37.97	23	38.09	37.80	-8.9	53,884	-0.02%
2022/09/05	12.1	38.86	14	38.54	38.15	-1.9	55,751	0.00%
2022/09/02	20	39.45	12	39.50	39.15	8	55,902	0.01%
2022/09/01	31	39.20	54.4	39.65	39.90	-23.4	56,169	-0.04%
2022/08/31	40.1	39.18	53.7	39.34	39.70	-13.6	56,804	-0.02%
2022/08/30	34.1	39.35	21.4	39.34	39.15	12.7	57,300	0.02%
2022/08/29	20	38.19	19	37.67	38.50	1	58,449	0.00%
2022/08/26	98.4	39.99	57	39.85	38.95	41.4	59,969	0.07%
2022/08/25	83	39.73	93.2	39.54	39.25	-10.2	60,852	-0.02%
2022/08/24	110	38.99	129	39.05	39.45	-19	63,006	-0.03%	大買/大賣/
2022/08/23	10.5	37.48	26.5	37.39	37.40	-16	66,603	-0.02%
2022/08/22	11	37.82	26	37.81	37.80	-15	70,002	-0.02%
2022/08/19	41	37.89	35.5	38.33	37.35	5.5	74,283	0.01%
2022/08/18	43.6	37.67	34.4	37.92	38.20	9.2	77,062	0.01%
2022/08/17	104.3	38.09	84	38.05	38.10	20.3	79,423	0.03%	大買/
2022/08/16	76.2	37.05	76.6	36.98	37.10	-0.4	80,040	0.00%
2022/08/15	117.5	35.91	129.7	36.03	36.75	-12.2	80,689	-0.02%	大買/大賣/
2022/08/12	43.4	33.82	47	33.88	34.40	-3.6	81,065	0.00%
2022/08/11	7	32.29	9	32.43	32.25	-2	81,478	0.00%
2022/08/10	10	31.76	18	31.81	31.65	-8	83,205	-0.01%
2022/08/09	13.1	31.75	3	31.67	31.50	10.1	84,264	0.01%
2022/08/08	27	32.65	18	32.70	32.35	9	85,484	0.01%
2022/08/05	7	32.11	3	32.18	32.05	4	87,021	0.00%
2022/08/04	5	31.77	5	31.70	31.60	0	89,249	0.00%
2022/08/03	20	32.34	46	32.13	32.10	-26	90,385	-0.03%
2022/08/02	23.1	33.36	39	33.20	32.70	-15.9	91,502	-0.02%
2022/08/01	24	33.90	7	33.72	33.40	17	92,208	0.02%
2022/07/29	41	33.99	27	33.96	33.90	14	92,505	0.02%
2022/07/28	90	33.90	95	33.90	34.20	-5	93,538	-0.01%
2022/07/27	63	32.98	50.3	33.19	33.00	12.7	94,051	0.01%
2022/07/26	4.1	33.12	9	33.12	33.25	-5	95,125	-0.01%
2022/07/25	43	32.91	43	33.02	33.45	0	99,871	0.00%
2022/07/22	60.3	32.19	30	32.22	32.05	30.3	101,903	0.03%
2022/07/21	36.1	33.71	33	33.83	34.05	3.1	102,042	0.00%
2022/07/20	29	33.83	37	33.72	33.50	-8	104,907	-0.01%
2022/07/19	24	33.53	22	33.57	33.70	2	106,695	0.00%
2022/07/18	26	34.10	57	34.01	34.10	-31	111,033	-0.03%
2022/07/15	8	33.24	17	33.07	33.10	-9	114,012	-0.01%
2022/07/14	38	32.89	21	33.10	33.40	17	119,148	0.01%
2022/07/13	28	33.37	25	33.28	33.30	3	121,630	0.00%
2022/07/12	19	32.64	25	32.56	32.55	-6	123,450	0.00%
2022/07/11	28.1	33.92	13	33.70	33.45	15	126,232	0.01%
2022/07/08	21	33.70	11	33.62	33.25	10	130,524	0.01%
2022/07/07	22	33.39	33.1	33.54	33.80	-11.1	132,797	-0.01%
2022/07/06	33	33.38	46	33.53	33.10	-13	133,707	-0.01%
2022/07/05	23.1	34.38	17	34.20	34.20	6.1	133,216	0.00%
2022/07/04	41	34.23	47	34.05	34.40	-6	132,608	0.00%
2022/07/01	74.7	35.23	70	35.35	34.70	4.7	131,785	0.00%
2022/06/30	51	36.82	26	36.87	36.05	25	131,073	0.02%
2022/06/29	29	36.89	32	36.72	37.10	-3	130,017	0.00%
2022/06/28	43.1	36.33	71	36.22	37.00	-27.9	129,734	-0.02%
2022/06/27	43.1	37.53	25.1	37.83	37.45	18	128,898	0.01%
2022/06/24	194.4	37.79	184	36.88	37.00	10.4	128,165	0.01%	大買/大賣/
2022/06/23	19.2	37.94	25	37.79	37.45	-5.8	127,537	0.00%
2022/06/22	39.5	39.41	17	38.26	37.80	22.5	126,759	0.02%
2022/06/21	36.1	39.84	41	39.88	40.40	-4.9	125,885	0.00%
2022/06/20	81	42.73	73	42.26	40.60	8	125,198	0.01%
2022/06/17	54.1	42.49	84.1	42.50	42.40	-30	124,347	-0.02%
2022/06/16	97.4	43.29	120.1	42.85	41.55	-22.7	123,433	-0.02%	大賣/
2022/06/15	177.1	43.89	86	43.89	43.05	91.1	122,525	0.07%	大買/
2022/06/14	204.5	43.89	182.1	43.95	44.70	22.4	120,804	0.02%	大買/大賣/
2022/06/13	30	42.13	43.5	42.45	42.55	-13.5	118,737	-0.01%
2022/06/10	102	43.11	89	43.04	43.15	13	118,187	0.01%	大買/
2022/06/09	69.1	42.92	96	43.20	44.00	-27	117,463	-0.02%
2022/06/08	153.1	43.57	139	43.65	43.35	14.1	116,333	0.01%	大買/大賣/
2022/06/07	192	43.99	160	43.74	43.30	32	115,269	0.03%	大買/大賣/
2022/06/06	157	44.37	170.6	44.66	43.55	-13.6	113,749	-0.01%	大買/大賣/
2022/06/02	149	47.49	96.4	47.31	46.70	52.6	112,683	0.05%	大買/
2022/06/01	282	49.08	238	49.17	48.50	44	111,442	0.04%	大買/大賣/
2022/05/31	98	47.43	281.6	47.16	47.10	-183.6	108,762	-0.17%	大賣/鉅額交易
2022/05/30	287.1	47.46	295.4	47.62	47.20	-8.3	103,563	-0.01%	大買/大賣/
2022/05/27	249.3	44.98	311.2	45.45	45.25	-61.9	100,064	-0.06%	大買/大賣/
2022/05/26	140.7	43.83	112	43.82	42.70	28.7	96,022	0.03%	大買/大賣/
2022/05/25	147.1	41.93	132.5	42.42	44.20	14.6	92,605	0.02%	大買/大賣/
2022/05/24	138	40.32	195	40.42	40.20	-57	89,692	-0.06%	大買/大賣/
2022/05/23	134.6	39.90	44	40.03	39.30	90.6	88,025	0.10%	大買/
2022/05/20	103	39.26	186	39.40	39.20	-83	86,458	-0.10%	大買/大賣/
2022/05/19	69.3	37.15	48	37.26	37.00	21.3	83,932	0.03%
2022/05/18	122	38.90	107	38.92	39.40	15	82,135	0.02%	大買/大賣/
2022/05/17	91	37.84	87	37.91	37.60	4	80,262	0.01%
2022/05/16	54	37.04	67.1	37.57	38.35	-13.1	78,910	-0.02%
2022/05/13	131	37.46	108	37.67	36.85	23	77,209	0.03%	大買/大賣/
2022/05/12	90.3	37.77	87	37.94	37.50	3.3	74,908	0.00%
2022/05/11	45	37.11	29.7	37.12	36.50	15.3	72,547	0.02%
2022/05/10	56	38.53	73.1	38.45	38.25	-17.1	71,199	-0.02%
2022/05/09	66.2	40.26	55.9	40.47	38.80	10.3	69,713	0.01%
2022/05/06	70.4	41.23	49	41.23	41.70	21.4	68,545	0.03%
2022/05/05	143	42.70	155	42.61	41.90	-12	67,551	-0.02%	大買/大賣/
2022/05/04	95	42.83	199	42.47	41.85	-104	65,940	-0.16%	大賣/鉅額交易
2022/05/03	93.2	44.16	89.2	44.16	43.10	4	64,473	0.01%
2022/04/29	396.3	46.60	263	46.65	44.80	133.3	62,926	0.21%	大買/大賣/鉅額交易
2022/04/28	171.1	44.68	194	44.93	46.75	-22.9	57,896	-0.04%	大買/大賣/
2022/04/27	69	42.42	87	42.64	42.50	-18	54,592	-0.03%
2022/04/26	214.5	44.52	217.5	44.21	43.95	-3	52,883	-0.01%	大買/大賣/
2022/04/25	104.7	43.67	53	43.81	43.80	51.7	49,418	0.10%	大買/
2022/04/22	282.3	46.65	296.5	46.65	46.10	-14.2	47,070	-0.03%	大買/大賣/
2022/04/21	174	44.84	160.3	44.52	44.75	13.7	42,273	0.03%	大買/大賣/
2022/04/20	292.7	44.12	301	44.29	45.30	-8.3	38,811	-0.02%	大買/大賣/
2022/04/19	184	40.93	216.4	41.72	42.75	-32.3	33,421	-0.10%	大買/大賣/
2022/04/18	104	38.52	95.5	38.41	38.90	8.5	30,522	0.03%	大買/
2022/04/15	149.4	38.37	169.1	38.37	38.75	-19.7	28,281	-0.07%	大買/大賣/
2022/04/14	333.6	36.11	172.3	36.26	37.20	161.3	24,883	0.65%	大買/大賣/鉅額交易
2022/04/13	95	32.86	292.5	33.66	34.30	-197.5	20,155	-0.98%	大賣/鉅額交易
2022/04/12	24.1	30.92	109	30.81	31.20	-85	17,256	-0.49%	大賣/
2022/04/11	0	0.00	1	28.95	28.95	-1	15,864	-0.01%
2022/04/08	1	28.50	3	28.82	29.00	-2	15,765	-0.01%
2022/04/07	0	0.00	4	28.31	28.10	-4	15,769	-0.03%
2022/04/06	13	28.93	0	0.00	28.85	13	15,649	0.08%
2022/04/01	11	29.00	0	0.00	29.40	11	15,618	0.07%
2022/03/31	8	29.56	25	29.53	29.40	-17	15,547	-0.11%
2022/03/30	21	29.13	16	29.48	29.05	5	15,289	0.03%
2022/03/29	11	28.85	0	0.00	28.80	11	15,060	0.07%
2022/03/28	7	28.32	1	28.30	28.60	6	14,999	0.04%
2022/03/25	3	29.00	9	29.00	29.05	-6	14,875	-0.04%
2022/03/24	6	29.31	27	29.26	29.30	-21	14,876	-0.14%
2022/03/23	0.1	29.50	0	0.00	29.50	0.1	14,855	0.00%
2022/03/22	4	29.43	32	29.60	29.55	-28	14,834	-0.19%
2022/03/21	6.1	29.31	15	29.29	29.15	-8.9	14,736	-0.06%
2022/03/18	1	29.10	30	29.01	29.10	-29	14,688	-0.20%
2022/03/17	5	28.42	16	28.31	28.35	-11	14,536	-0.08%
2022/03/16	29	28.04	18	28.30	27.95	11	14,441	0.08%
2022/03/15	15	28.70	7.2	29.00	28.60	7.8	14,104	0.06%
2022/03/14	28	29.43	5	29.39	29.55	23	13,942	0.16%
2022/03/11	17	28.82	2	28.90	28.70	15	13,783	0.11%
2022/03/10	16	29.09	10	28.96	29.15	6	13,591	0.04%
2022/03/09	9	29.06	8	29.38	29.00	1	13,232	0.01%
2022/03/08	55	29.87	57.2	30.02	28.70	-2.2	12,865	-0.02%
2022/03/07	47.2	30.41	30	30.42	30.55	17.2	11,695	0.15%
2022/03/04	29.2	30.58	157	30.47	30.05	-127.8	10,890	-1.17%	大賣/鉅額交易
2022/03/03	4	29.40	36.1	29.43	29.85	-32.1	10,167	-0.32%
2022/03/02	14.8	28.96	8	29.29	28.85	6.8	10,387	0.07%
2022/03/01	24	29.10	46	29.05	29.00	-22	10,406	-0.21%
2022/02/25	5	28.11	7	28.09	27.90	-2	9,906	-0.02%
2022/02/24	29	27.93	125	27.88	27.75	-96	9,778	-0.98%	大賣/
2022/02/23	43	28.20	32	28.22	27.85	11	9,483	0.12%
2022/02/22	23	28.13	33	27.98	28.30	-10	8,918	-0.11%
2022/02/21	39	27.81	31	27.82	27.85	8	8,469	0.09%
2022/02/18	4	27.28	3	27.08	27.30	1	8,189	0.01%
2022/02/17	3	27.18	45	26.94	27.05	-42	8,224	-0.51%
2022/02/16	7	26.39	22	26.55	26.55	-15	8,170	-0.18%
2022/02/15	7	26.24	0	0.00	26.20	7	8,344	0.08%
2022/02/14	6	26.30	0	0.00	26.40	6	8,444	0.07%
2022/02/11	38	26.88	3	26.95	26.75	35	8,521	0.41%
2022/02/10	10	27.15	4	27.28	27.15	6	8,582	0.07%
2022/02/09	1	27.25	4	27.13	27.20	-3	8,836	-0.03%
2022/02/08	11	27.00	28	26.99	27.10	-17	8,902	-0.19%
2022/02/07	2	26.25	7	26.36	26.55	-5	8,858	-0.06%
2022/01/26	10	25.65	3	25.53	25.70	7	9,026	0.08%
2022/01/25	18	25.42	4	25.53	25.25	14	9,155	0.15%
2022/01/24	4	25.80	3	25.67	26.00	1	9,147	0.01%
2022/01/21	6	26.45	17	26.53	26.05	-11	9,163	-0.12%
2022/01/20	1	26.35	4	26.41	26.45	-3	9,032	-0.03%
2022/01/19	1	25.90	1	26.10	25.90	0	8,962	0.00%
2022/01/18	2	26.30	1	26.40	26.30	1	8,972	0.01%
2022/01/17	2	26.13	4	26.10	26.10	-2	9,000	-0.02%
2022/01/14	9	25.93	3	26.22	26.35	6	9,173	0.07%
2022/01/13	2	26.95	11	26.64	26.25	-9	9,409	-0.10%
2022/01/12	1	26.00	1	26.25	26.15	0	9,551	0.00%
2022/01/11	2	25.85	0	0.00	25.80	2	9,573	0.02%
2022/01/10	2	25.45	1	25.55	25.60	1	9,860	0.01%
2022/01/07	2	25.85	7	25.60	25.60	-5	10,449	-0.05%
2022/01/06	6	25.92	5	25.95	25.95	1	10,675	0.01%
2022/01/05	0	0.00	1	26.05	26.05	-1	10,723	-0.01%
2022/01/04	2	26.25	0	0.00	26.15	2	10,800	0.02%
2022/01/03	0	0.00	1	26.45	26.25	-1	10,869	-0.01%
2021/12/30	2	26.25	1	26.25	26.50	1	10,910	0.01%
2021/12/29	5	26.45	6	26.55	26.50	-1	10,952	-0.01%
2021/12/28	1	26.50	1	26.60	26.55	0	11,040	0.00%
2021/12/27	1	26.20	0	0.00	26.30	1	11,108	0.01%
2021/12/24	10	26.31	0	0.00	26.25	10	11,277	0.09%
2021/12/23	0	0.00	5	26.15	26.35	-5	11,413	-0.04%
2021/12/22	1	26.05	42	26.05	26.05	-41	11,648	-0.35%
2021/12/21	0	0.00	2	26.03	26.15	-2	11,852	-0.02%
2021/12/20	0	26.05	2	26.38	26.10	-2	11,976	-0.02%
2021/12/17	1	26.15	18	26.11	25.90	-17	12,013	-0.14%
2021/12/16	10	25.92	12	25.90	25.80	-2	12,018	-0.02%
2021/12/15	2	25.95	1	25.90	26.00	1	12,133	0.01%
2021/12/14	9	26.07	6	26.08	26.00	3	12,313	0.02%
2021/12/13	1	26.90	1	26.85	26.75	0	12,441	0.00%
2021/12/10	2	26.75	4	26.74	26.70	-2	12,642	-0.02%
2021/12/09	5	26.90	29	27.07	26.75	-24	12,751	-0.19%
2021/12/08	4	26.71	16	26.80	26.75	-12	12,873	-0.09%
2021/12/07	15	26.40	1	26.40	26.55	14	12,973	0.11%
2021/12/06	1	26.25	0	0.00	26.30	1	12,969	0.01%
2021/12/03	4	26.20	4	26.25	26.25	0	13,062	0.00%
2021/12/02	5	26.08	6	26.08	26.05	-1	13,108	-0.01%
2021/12/01	1	26.10	41	26.02	26.35	-40	13,121	-0.30%
2021/11/30	21	26.49	0	0.00	26.10	21	13,245	0.16%
2021/11/29	3	26.37	7	25.94	26.15	-4	13,254	-0.03%
2021/11/26	92	27.54	8.1	27.66	26.60	83.9	13,245	0.63%
2021/11/25	5	28.45	134.4	28.38	28.65	-129.4	12,778	-1.01%	大賣/鉅額交易
2021/11/24	88	28.12	3	28.07	27.80	85	12,486	0.68%
2021/11/23	3	27.78	56.5	27.89	27.60	-53.5	12,343	-0.43%
2021/11/22	5.5	27.66	4	27.59	27.80	1.5	12,537	0.01%
2021/11/19	3	27.48	2	27.50	27.45	1	12,467	0.01%
2021/11/18	12	27.41	24	27.67	27.45	-12	12,532	-0.10%
2021/11/17	4	27.35	8	27.33	27.30	-4	12,567	-0.03%
2021/11/16	52	27.41	8	27.35	27.25	44	12,848	0.34%
2021/11/15	3.1	27.57	0	0.00	27.50	3.1	13,098	0.02%
2021/11/12	7	27.74	9	27.54	27.60	-2	13,317	-0.02%
2021/11/11	12	27.25	9	27.38	27.20	3	13,389	0.02%
2021/11/10	1	27.25	16	27.28	27.35	-15	13,737	-0.11%
2021/11/09	22	27.20	8	27.21	27.30	14	13,832	0.10%
2021/11/08	58	27.79	24	27.94	27.55	34	13,841	0.25%
2021/11/05	4	27.00	3	27.15	27.25	1	13,863	0.01%
2021/11/04	42	27.33	14	27.32	27.15	28	14,011	0.20%
2021/11/03	9	26.92	52	26.92	27.10	-43	14,733	-0.29%
2021/11/02	27	26.91	24	26.86	26.60	3	15,231	0.02%
2021/11/01	4	26.44	32	26.28	26.60	-28	15,460	-0.18%
2021/10/29	25	25.95	3	25.97	25.95	22	15,872	0.14%
2021/10/27	0	0.00	1	26.10	26.10	-1	17,493	-0.01%
2021/10/26	12	26.02	5	25.85	26.05	7	17,992	0.04%
2021/10/25	6	25.57	3	25.50	25.80	3	18,386	0.02%
2021/10/22	10	26.17	5	26.44	25.70	5	18,743	0.03%
2021/10/21	45	26.76	39	26.69	27.00	6	18,986	0.03%
2021/10/20	4	26.74	42	26.51	26.40	-38	19,021	-0.20%
2021/10/19	2	25.75	3	25.67	25.75	-1	18,855	-0.01%
2021/10/18	82	25.88	169.3	25.95	25.75	-87.3	19,076	-0.46%	大賣/
2021/10/15	142.3	25.33	136	25.49	25.20	6.3	19,274	0.03%	大買/大賣/
2021/10/14	3	24.23	41	24.32	24.30	-38	19,460	-0.20%
2021/10/13	0	0.00	10	23.35	23.45	-10	21,346	-0.05%
2021/10/12	2	23.25	0	0.00	23.25	2	21,767	0.01%
2021/10/08	9	24.25	1	24.30	23.80	8	22,040	0.04%
2021/10/07	2	23.95	0	0.00	23.95	2	22,293	0.01%
2021/10/06	4	23.70	1	23.75	23.75	3	22,556	0.01%
2021/10/05	13	23.67	5	23.50	24.15	8	22,758	0.04%
2021/10/04	39	24.30	2	23.98	23.80	37	22,892	0.16%
2021/10/01	11	24.51	0	0.00	24.30	11	23,168	0.05%
2021/09/30	7	24.81	28	25.00	25.20	-21	23,360	-0.09%
2021/09/29	62	24.83	6	24.83	24.65	56	23,511	0.24%
2021/09/28	42	25.58	9	25.58	25.55	33	23,680	0.14%
2021/09/27	4	26.10	25	26.21	26.30	-21	24,028	-0.09%
2021/09/24	5	25.87	4	25.76	25.65	1	25,074	0.00%
2021/09/23	12	25.67	1	25.60	25.55	11	27,043	0.04%
2021/09/22	25	25.58	12	25.31	25.60	13	30,274	0.04%
2021/09/17	10	26.69	9	26.68	26.65	1	32,330	0.00%
2021/09/16	12	27.18	12	27.28	27.10	0	32,777	0.00%
2021/09/15	16	26.96	5	26.94	26.80	11	32,744	0.03%
2021/09/14	24	26.86	15	26.91	26.80	9	32,793	0.03%
2021/09/13	21	26.87	20	26.95	26.85	1	33,545	0.00%
2021/09/10	5	26.48	5	26.50	26.50	0	33,738	0.00%
2021/09/09	1	25.25	1	25.60	25.60	0	34,126	0.00%
2021/09/08	9	25.61	6	25.65	25.40	3	34,616	0.01%
2021/09/07	2	26.20	10	26.41	26.20	-8	34,957	-0.02%
2021/09/06	3	26.23	3	26.50	26.20	0	35,586	0.00%
2021/09/03	2	26.80	13	26.84	26.70	-11	35,832	-0.03%
2021/09/02	12	26.34	15	26.37	26.15	-3	36,114	-0.01%
2021/09/01	24	27.04	17	26.91	26.90	7	36,312	0.02%
2021/08/31	14	26.79	29	26.92	26.85	-15	36,420	-0.04%
2021/08/30	4	26.48	4	26.30	26.65	0	36,871	0.00%
2021/08/27	0	0.00	14	26.12	26.15	-14	37,098	-0.04%
2021/08/26	18	26.14	14	26.08	25.75	4	37,413	0.01%
2021/08/25	3	25.40	7	25.48	25.65	-4	37,728	-0.01%
2021/08/24	9	25.40	33	25.35	25.35	-24	38,332	-0.06%
2021/08/23	5	24.58	14	24.72	24.90	-9	39,863	-0.02%
2021/08/20	24	23.87	44	23.61	23.85	-20	41,351	-0.05%
2021/08/19	27	24.44	17	24.34	24.05	10	42,339	0.02%
2021/08/18	42	24.38	45	24.76	25.35	-3	42,405	-0.01%
2021/08/17	11	25.17	0.6	25.30	24.70	10.4	42,665	0.02%
2021/08/16	39	25.68	34	25.58	25.40	5	42,830	0.01%
2021/08/13	17	26.93	3	26.98	26.70	14	42,961	0.03%
2021/08/12	23	27.10	37	27.17	27.45	-14	43,555	-0.03%
2021/08/11	28	26.94	9	27.18	26.70	19	45,170	0.04%
2021/08/10	23	27.43	4	27.33	27.30	19	45,568	0.04%
2021/08/09	57	27.33	16	27.63	27.85	41	46,208	0.09%
2021/08/06	55.3	29.14	54	29.22	28.60	1.3	46,370	0.00%
2021/08/05	16	29.09	36	29.18	29.05	-20	47,168	-0.04%
2021/08/04	43.3	29.17	35	29.11	29.35	8.3	47,913	0.02%
2021/08/03	38	28.64	148	28.88	29.35	-110	49,620	-0.22%	大賣/鉅額交易
2021/08/02	56	27.43	15	27.52	27.80	41	52,253	0.08%
2021/07/30	15	28.58	41.1	28.70	28.50	-26.1	53,479	-0.05%
2021/07/29	15	28.24	7	28.35	28.30	8	56,730	0.01%
2021/07/28	52	28.01	32	27.94	27.65	20	58,738	0.03%
2021/07/27	25	28.17	62	28.48	28.00	-37	60,156	-0.06%
2021/07/26	48	28.29	12	28.53	28.00	36	61,767	0.06%
2021/07/23	7	27.86	31	28.07	28.35	-24	65,081	-0.04%
2021/07/22	18	27.39	0	0.00	27.35	18	68,213	0.03%
2021/07/21	54	28.10	18	27.98	27.55	36	72,396	0.05%
2021/07/20	45	28.90	30	29.08	28.50	15	73,340	0.02%
2021/07/19	65	29.84	152.7	29.82	29.90	-87.7	73,331	-0.12%	大賣/
2021/07/16	26	28.05	46	28.11	28.30	-20	73,681	-0.03%
2021/07/15	14	26.97	47	27.39	27.95	-33	73,748	-0.04%
2021/07/14	54	26.59	13	26.46	26.55	41	74,330	0.06%
2021/07/13	17	27.35	16	27.43	27.05	1	75,645	0.00%
2021/07/12	18	27.61	20	27.86	27.50	-2	76,841	0.00%
2021/07/09	36	27.34	13	27.11	27.15	23	77,598	0.03%
2021/07/08	36	27.67	27	27.86	27.95	9	77,736	0.01%
2021/07/07	14	27.09	32	27.27	27.10	-18	77,722	-0.02%
2021/07/06	33.4	27.68	8	27.58	27.60	25.4	77,871	0.03%
2021/07/05	35	28.15	35	28.28	28.05	0	77,753	0.00%
2021/07/02	45	28.13	38.3	28.54	28.05	6.7	77,717	0.01%
2021/07/01	73	28.68	73	28.70	28.00	0	77,301	0.00%
2021/06/30	150	29.84	347.1	29.98	29.30	-197.1	76,223	-0.26%	大買/大賣/鉅額交易
2021/06/29	179.5	29.66	204.6	29.78	29.25	-25.1	74,188	-0.03%	大買/大賣/
2021/06/28	128	27.26	169	27.49	28.45	-41	70,937	-0.06%	大買/大賣/
2021/06/25	33.1	26.14	94	26.34	25.90	-60.9	68,893	-0.09%
2021/06/24	13	25.64	13	25.69	25.70	0	68,455	0.00%
2021/06/23	44	25.48	27	25.38	25.55	17	68,401	0.02%
2021/06/22	85	25.63	49.2	25.70	25.35	35.8	68,261	0.05%
2021/06/21	11	24.29	29	24.35	24.90	-18	67,411	-0.03%
2021/06/18	33.2	25.03	15	24.80	24.75	18.2	67,109	0.03%
2021/06/17	22	25.25	12	25.30	25.35	10	66,642	0.02%
2021/06/16	37	26.47	55	26.46	25.90	-18	66,294	-0.03%
2021/06/15	32	26.72	54	26.80	26.90	-22	65,885	-0.03%
2021/06/11	25	26.02	9	26.31	26.30	16	65,297	0.02%
2021/06/10	34	25.83	35	25.58	26.05	-1	65,024	0.00%
2021/06/09	18	26.03	13	26.18	25.60	5	64,633	0.01%
2021/06/08	18	26.35	33	26.35	26.30	-15	64,368	-0.02%
2021/06/07	53	26.54	38	26.70	26.30	15	64,196	0.02%
2021/06/04	3	26.28	24	26.44	26.20	-21	63,593	-0.03%
2021/06/03	21	26.68	15	26.70	26.65	6	63,466	0.01%
2021/06/02	19	26.79	25	26.77	26.70	-6	63,063	-0.01%
2021/06/01	48	26.31	46	26.41	26.50	2	62,428	0.00%
2021/05/31	101	26.40	121	26.74	26.45	-20	61,897	-0.03%	大買/大賣/
2021/05/28	170	25.25	80	25.34	25.25	90	60,356	0.15%	大買/
2021/05/27	49	24.44	442	24.85	23.95	-393	58,911	-0.67%	大賣/鉅額交易
2021/05/26	4	23.78	102	24.24	23.85	-98	57,804	-0.17%	大賣/
2021/05/25	46	23.61	29	23.81	24.00	17	57,484	0.03%
2021/05/24	13	23.53	20	23.48	23.40	-7	57,093	-0.01%
2021/05/21	44	23.37	113	23.28	23.75	-69	56,868	-0.12%	大賣/
2021/05/20	125	23.47	22.7	23.64	23.40	102.3	56,447	0.18%	大買/鉅額交易
2021/05/19	568	24.34	75	24.33	24.30	493	55,890	0.88%	大買/鉅額交易
2021/05/18	35	22.57	79	22.45	22.90	-44	54,341	-0.08%
2021/05/17	51	21.18	102.2	21.33	20.85	-51.2	53,722	-0.10%	大賣/
2021/05/14	74	24.02	57	23.61	23.05	17	52,850	0.03%
2021/05/13	124.2	23.83	47.1	23.89	23.40	77.1	51,822	0.15%	大買/
2021/05/12	102.1	26.50	62	26.43	25.85	40.1	50,457	0.08%	大買/
2021/05/11	313.4	29.24	37	29.51	28.70	276.4	49,380	0.56%	大買/鉅額交易
2021/05/10	124	31.29	214	31.30	31.65	-90	47,192	-0.19%	大買/大賣/
2021/05/07	90.2	29.63	83.5	29.90	29.90	6.7	43,439	0.02%
2021/05/06	328.4	30.14	257	30.19	30.00	71.4	41,839	0.17%	大買/大賣/
2021/05/05	108.1	28.53	142	28.57	29.00	-33.9	38,132	-0.09%	大買/大賣/
2021/05/04	105	27.36	78	27.31	26.40	27	35,804	0.08%	大買/
2021/05/03	158	30.08	110	30.36	28.75	48	34,074	0.14%	大買/大賣/
2021/04/29	358.1	30.48	731.1	30.10	30.50	-373	32,124	-1.16%	大買/大賣/鉅額交易
2021/04/28	599	29.82	156.1	29.79	30.00	442.9	28,595	1.55%	大買/大賣/鉅額交易
2021/04/27	390.9	26.84	154.2	26.96	27.30	236.7	25,493	0.93%	大買/大賣/鉅額交易
2021/04/26	37	24.31	60	24.36	24.85	-23	21,137	-0.11%
2021/04/23	25	22.66	12	22.78	22.60	13	19,814	0.07%
2021/04/22	114.2	23.64	221	23.99	23.00	-106.8	19,375	-0.55%	大買/大賣/鉅額交易
2021/04/21	58	22.28	56	22.23	22.35	2	16,982	0.01%
2021/04/20	92	22.68	114	22.67	22.65	-22	16,581	-0.13%	大賣/
2021/04/19	178	22.75	84	23.05	23.45	94	15,927	0.59%	大買/
2021/04/16	126	21.29	54	21.74	22.00	72	14,329	0.50%	大買/
2021/04/15	25.1	20.71	104	20.70	20.95	-78.9	12,982	-0.61%	大賣/
2021/04/14	26	19.64	21	20.16	19.90	5	12,095	0.04%
2021/04/13	3	20.05	11	20.23	19.90	-8	12,148	-0.07%
2021/04/12	2	20.20	182	20.08	20.15	-180	11,946	-1.51%	大賣/鉅額交易
2021/04/09	21	19.38	3	19.45	19.40	18	11,685	0.15%
2021/04/08	20	19.61	1,496	19.62	19.55	-1,476	12,051	-12.25%	大賣/鉅額交易
2021/04/07	18	19.13	101	19.20	19.25	-83	12,772	-0.65%	大賣/
2021/04/06	0	0.00	36	19.04	19.00	-36	13,260	-0.27%
2021/04/01	1	18.90	8	18.90	18.95	-7	14,205	-0.05%
2021/03/31	203	18.85	0	0.00	19.00	203	14,812	1.37%	大買/鉅額交易
2021/03/30	18	18.95	27	19.05	19.05	-9	15,815	-0.06%
2021/03/29	24	19.24	260	19.33	19.25	-236	16,271	-1.45%	大賣/鉅額交易
2021/03/26	20	19.00	74	18.93	19.00	-54	17,056	-0.32%
2021/03/25	35	18.48	510	18.80	18.80	-475	18,029	-2.63%	大賣/鉅額交易
2021/03/24	0	0.00	2	18.50	18.45	-2	18,518	-0.01%
2021/03/23	4	18.35	0	0.00	18.50	4	18,800	0.02%
2021/03/19	28	18.22	16	18.38	18.10	12	19,144	0.06%
2021/03/18	0	0.00	1	18.60	18.55	-1	19,147	-0.01%
2021/03/17	1	18.50	0	0.00	18.60	1	19,391	0.01%
2021/03/16	0	0.00	2	18.75	18.75	-2	19,598	-0.01%
2021/03/15	15	18.67	10	18.75	18.70	5	19,859	0.03%
2021/03/12	16	18.78	10	18.85	18.80	6	20,183	0.03%
2021/03/11	0	0.00	32	18.76	18.75	-32	21,446	-0.15%
2021/03/10	5	18.70	0	0.00	18.65	5	22,252	0.02%
2021/03/09	0	0.00	38	18.60	18.60	-38	22,365	-0.17%
2021/03/05	11	18.26	24	18.25	18.25	-13	22,457	-0.06%
2021/03/04	53	18.64	10	18.65	18.50	43	22,735	0.19%
2021/03/03	0	0.00	4	18.50	18.60	-4	22,930	-0.02%
2021/03/02	11	18.60	44	18.66	18.40	-33	22,956	-0.14%
2021/02/26	50	18.50	200	18.63	18.60	-150	23,015	-0.65%	大賣/鉅額交易
2021/02/25	71	18.49	2	18.60	18.70	69	22,997	0.30%
2021/02/24	8	18.50	6	18.45	18.45	2	23,353	0.01%
2021/02/23	10	18.65	218	18.94	18.85	-208	23,148	-0.90%	大賣/鉅額交易
2021/02/22	52	18.63	17	18.57	18.65	35	22,986	0.15%
2021/02/19	5	18.20	34.3	18.23	18.20	-29.3	22,847	-0.13%
2021/02/18	418.3	17.87	17	17.92	17.85	401.3	22,676	1.77%	大買/鉅額交易
2021/02/03	0	0.00	2	17.00	17.15	-2	22,441	-0.01%
2021/01/29	8	16.68	31	16.60	16.45	-23	22,215	-0.10%
2021/01/28	11	16.88	3	16.85	16.85	8	22,131	0.04%
2021/01/27	0	0.00	5.3	17.06	17.05	-5.3	22,061	-0.02%
2021/01/26	5.3	17.24	2	17.20	17.10	3.3	22,147	0.01%
2021/01/25	0	0.00	3.9	17.16	17.40	-3.9	22,184	-0.02%
2021/01/22	1	16.95	6	17.01	17.05	-5	22,198	-0.02%
2021/01/20	8	17.08	0	0.00	16.95	8	22,299	0.04%
2021/01/19	31	17.65	11	17.67	17.85	20	22,061	0.09%
2021/01/18	22	17.19	13	17.03	17.50	9	22,087	0.04%
2021/01/15	25	17.57	52	17.62	17.55	-27	22,075	-0.12%
2021/01/14	11	18.15	12	18.19	18.05	-1	22,204	0.00%
2021/01/13	579	18.23	11	18.30	18.10	568	22,170	2.56%	大買/鉅額交易
2021/01/12	41	18.21	10	18.05	18.10	31	22,041	0.14%
2021/01/11	2	18.75	0	0.00	18.70	2	21,794	0.01%
2021/01/08	29	18.60	13	18.70	18.70	16	21,783	0.07%
2021/01/07	300	18.78	11	18.98	18.95	289	21,653	1.33%	大買/鉅額交易
2021/01/06	236	18.69	9	18.81	18.55	227	21,553	1.05%	大買/鉅額交易
2021/01/05	9	19.24	2	19.20	19.40	7	21,228	0.03%
2021/01/04	10	19.15	10	19.17	19.25	0	21,309	0.00%
2020/12/31	447	19.34	28	19.58	19.30	419	21,125	1.98%	大買/鉅額交易
2020/12/30	476	19.97	29	20.09	19.90	447	20,758	2.15%	大買/鉅額交易
2020/12/29	42.2	19.70	1,112	19.52	19.55	-1,069.8	19,875	-5.38%	大賣/鉅額交易
2020/12/28	519	19.55	88	19.83	20.15	431	19,354	2.23%	大買/鉅額交易
2020/12/25	643	19.37	45.7	19.45	19.45	597.3	18,299	3.26%	大買/鉅額交易
2020/12/24	13	18.72	44	18.78	18.70	-31	17,686	-0.18%
2020/12/23	66.4	18.22	17	18.30	18.05	49.4	16,619	0.30%
2020/12/22	67.3	18.82	9	18.93	18.20	58.3	16,042	0.36%
2020/12/21	52	19.32	250	19.61	19.00	-198	15,201	-1.30%	大賣/鉅額交易
2020/12/18	21	18.27	0	0.00	18.35	21	14,124	0.15%
2020/12/17	4	18.20	0	0.00	18.20	4	13,589	0.03%
2020/12/16	23	18.63	6	18.62	18.60	17	13,325	0.13%
2020/12/15	16	18.74	3	18.85	18.45	13	13,241	0.10%
2020/12/14	200	19.05	0	0.00	19.25	200	13,091	1.53%	大買/鉅額交易
2020/12/11	1	19.10	6	19.21	19.10	-5	12,989	-0.04%
2020/12/10	14	19.86	13	19.62	19.50	1	12,782	0.01%
2020/12/09	4	20.14	14	20.01	20.10	-10	12,608	-0.08%
2020/12/08	47	19.96	3	19.93	19.90	44	12,470	0.35%
2020/12/07	94	21.24	55	20.77	20.60	39	12,213	0.32%
2020/12/04	16	20.52	25.3	20.05	20.80	-9.3	11,300	-0.08%
2020/12/03	2	19.35	5.3	19.26	19.10	-3.3	10,792	-0.03%
2020/12/02	11	19.02	24	19.38	19.00	-13	11,542	-0.11%
2020/12/01	6.3	19.14	3.5	19.17	19.20	2.8	11,432	0.02%
2020/11/30	3	19.30	18	19.48	19.40	-15	11,400	-0.13%
2020/11/27	21	19.03	24	19.04	19.20	-3	11,086	-0.03%
2020/11/26	3	18.67	5	18.69	18.55	-2	10,811	-0.02%
2020/11/25	11	18.39	38	18.45	18.35	-27	10,735	-0.25%
2020/11/24	22.1	18.09	6	18.33	17.95	16.1	10,533	0.15%
2020/11/23	87	18.60	69	18.47	18.40	18	10,431	0.17%
2020/11/20	1.3	17.87	12	17.93	18.00	-10.7	10,030	-0.11%
2020/11/19	1.6	18.00	2	18.05	18.05	-0.4	10,372	0.00%
2020/11/18	10	18.00	10	17.95	18.00	0	10,712	0.00%
2020/11/17	0	0.00	1	17.95	17.95	-1	11,171	-0.01%
2020/11/16	22	17.85	14	17.86	17.90	8	11,575	0.07%
2020/11/12	0	0.00	2	17.70	17.75	-2	11,874	-0.02%
2020/11/11	1	17.90	1	17.95	17.95	0	12,238	0.00%
2020/11/10	0	0.00	7	17.92	17.80	-7	12,281	-0.06%
2020/11/09	0	0.00	5	17.95	17.85	-5	12,349	-0.04%
2020/11/05	3	17.85	2	17.85	17.85	1	12,572	0.01%
2020/11/04	0	0.00	3	18.05	18.00	-3	12,696	-0.02%
2020/11/03	12	18.05	0	0.00	18.00	12	13,111	0.09%
2020/11/02	10	18.00	12	17.90	18.00	-2	13,332	-0.02%
2020/10/30	4	17.75	10	17.75	17.75	-6	13,922	-0.04%
2020/10/29	0	0.00	17	17.71	17.70	-17	14,230	-0.12%
2020/10/28	7	17.77	11	17.81	17.70	-4	14,174	-0.03%
2020/10/27	10	17.45	20	17.48	17.55	-10	14,066	-0.07%
2020/10/26	10	17.45	22	17.55	17.60	-12	14,083	-0.09%
2020/10/23	16	17.46	54.5	17.20	17.45	-38.5	14,041	-0.27%
2020/10/22	54	16.76	0	0.00	17.05	54	13,969	0.39%
2020/10/15	0	0.00	3	17.30	17.30	-3	13,970	-0.02%
2020/10/13	12	17.40	0	0.00	17.40	12	13,922	0.09%
2020/10/12	10	17.53	12	17.66	17.75	-2	13,889	-0.01%
2020/10/07	14	17.16	21	17.26	17.20	-7	13,743	-0.05%
2020/10/06	20	16.58	29	16.82	16.95	-9	13,593	-0.07%
2020/10/05	10	16.40	5	16.50	16.45	5	13,434	0.04%
2020/09/30	8	16.05	3	15.92	16.05	5	13,425	0.04%
2020/09/28	0	0.00	34	16.05	16.05	-34	13,501	-0.25%
2020/09/25	2	15.75	6	15.55	15.65	-4	13,561	-0.03%
2020/09/24	1	15.85	20	16.02	15.75	-19	13,515	-0.14%
2020/09/23	1	16.65	0	0.00	16.45	1	13,360	0.01%
2020/09/22	0	0.00	5	16.75	16.65	-5	13,349	-0.04%
2020/09/21	0	0.00	26	16.90	16.90	-26	13,338	-0.19%
2020/09/18	0	0.00	20	17.00	16.75	-20	13,449	-0.15%
2020/09/17	2	17.10	51	16.81	16.75	-49	13,473	-0.36%
2020/09/15	10	16.65	33	16.68	16.75	-23	13,779	-0.17%
2020/09/11	0	0.00	54	16.70	16.55	-54	14,092	-0.38%
2020/09/10	10	17.00	12	16.95	16.90	-2	14,529	-0.01%
2020/09/09	15	16.99	12	16.91	17.05	3	14,531	0.02%
2020/09/08	139	17.88	132	17.60	17.40	7	14,211	0.05%	大買/大賣/
2020/09/07	26	17.65	21	17.88	17.65	5	13,960	0.04%
2020/09/04	0	0.00	33	16.80	16.80	-33	13,089	-0.25%
2020/09/03	0	0.00	11	16.82	16.75	-11	13,129	-0.08%
2020/08/31	155	16.95	4	16.88	16.85	151	13,615	1.11%	大買/鉅額交易
2020/08/28	0	0.00	2	16.70	16.60	-2	13,610	-0.01%
2020/08/27	10	16.65	12	16.50	16.55	-2	13,980	-0.01%
2020/08/26	3	16.65	0	0.00	16.65	3	14,034	0.02%
2020/08/25	2	17.03	23	16.76	16.75	-21	14,096	-0.15%
2020/08/24	0	0.00	1	17.05	16.60	-1	14,011	-0.01%
2020/08/21	28	16.92	8	16.76	16.95	20	14,566	0.14%
2020/08/20	5	16.30	20	16.37	16.30	-15	14,945	-0.10%
2020/08/19	6	16.58	14	16.58	16.50	-8	14,873	-0.05%
2020/08/18	20	16.53	20	16.47	16.60	0	14,665	0.00%
2020/08/17	5	16.34	30	16.47	16.50	-25	14,557	-0.17%
2020/08/14	0	0.00	11	15.93	15.95	-11	14,156	-0.08%
2020/08/13	0	0.00	3	15.88	15.90	-3	14,098	-0.02%
2020/08/12	0	0.00	1	15.65	15.70	-1	14,016	-0.01%
2020/08/11	5	15.95	13	15.70	15.65	-8	13,927	-0.06%
2020/08/10	6	15.96	4	15.90	15.95	2	13,816	0.01%
2020/08/07	31	16.04	27	16.06	15.95	4	13,734	0.03%
2020/08/06	2	15.68	27	15.66	15.70	-25	13,296	-0.19%
2020/08/05	333	15.55	339	15.55	15.50	-6	12,983	-0.05%	大買/大賣/
2020/08/04	5	14.62	36	14.73	14.90	-31	12,401	-0.25%
2020/08/03	0	0.00	6	14.47	14.30	-6	12,041	-0.05%
2020/07/31	0	0.00	5	14.30	14.30	-5	12,029	-0.04%
2020/07/29	1	13.90	0	0.00	13.90	1	12,023	0.01%
2020/07/28	6	13.98	0	0.00	13.90	6	12,004	0.05%
2020/07/23	6	14.39	1.5	14.38	14.40	4.5	12,022	0.04%
2020/07/22	1	14.55	11	14.51	14.50	-10	11,998	-0.08%
2020/07/21	6	14.38	0	0.00	14.25	6	11,815	0.05%
2020/07/20	0	0.00	5	14.40	14.45	-5	11,756	-0.04%
2020/07/17	2	14.35	7	14.41	14.20	-5	11,766	-0.04%
2020/07/16	1	14.45	0	0.00	14.40	1	11,870	0.01%
2020/07/15	12	14.58	30	14.50	14.50	-18	11,895	-0.15%
2020/07/14	0	0.00	14	14.42	14.25	-14	11,934	-0.12%
2020/07/13	0	0.00	10	14.25	14.30	-10	11,987	-0.08%
2020/07/10	2	14.15	2.1	14.19	14.10	-0.1	12,108	0.00%
2020/07/09	2	14.45	14	14.47	14.35	-12	12,248	-0.10%
2020/07/08	1	14.45	5	14.45	14.50	-4	12,588	-0.03%
2020/07/07	0	0.00	12	14.37	14.40	-12	12,603	-0.10%
2020/07/06	2	14.43	0	0.00	14.50	2	12,694	0.02%
2020/07/02	0	0.00	13.6	14.47	14.50	-13.6	12,877	-0.11%
2020/07/01	4.1	14.48	0	0.00	14.55	4.1	12,962	0.03%
2020/06/30	0	0.00	8	14.25	14.55	-8	12,976	-0.06%
2020/06/29	32	14.03	5	14.10	14.10	27	12,924	0.21%
2020/06/24	9	14.30	9	14.30	14.30	0	12,843	0.00%
2020/06/23	31	14.09	0	0.00	14.20	31	12,754	0.24%
2020/06/22	22	14.55	2	14.55	14.70	20	12,602	0.16%
2020/06/19	4	14.95	2	14.90	14.90	2	12,399	0.02%
2020/06/18	2	15.00	4	14.73	14.75	-2	12,131	-0.02%
2020/06/17	33	14.82	53	14.82	14.90	-20	12,086	-0.17%
2020/06/16	10	14.25	15	14.24	14.35	-5	11,734	-0.04%
2020/06/15	1	13.85	11	14.05	14.05	-10	11,998	-0.08%
2020/06/12	3	13.67	2	13.75	13.85	1	12,200	0.01%
2020/06/11	18.3	14.15	7	14.04	14.00	11.3	12,289	0.09%
2020/06/10	4	14.35	60	14.41	14.40	-56	12,393	-0.45%
2020/06/09	10	14.55	0.3	14.55	14.60	9.7	12,736	0.08%
2020/06/08	29	14.57	76	14.81	14.65	-47	13,098	-0.36%
2020/06/05	1	14.25	3	14.30	14.25	-2	12,776	-0.02%
2020/06/04	36	14.20	7	14.25	14.25	29	12,852	0.23%
2020/06/03	2	14.43	6	13.98	14.20	-4	13,028	-0.03%
2020/06/02	6	13.75	10	13.75	13.70	-4	12,640	-0.03%
2020/06/01	7	13.91	3	13.93	14.05	4	12,485	0.03%
2020/05/29	35	14.00	7	14.11	13.90	28	12,448	0.22%
2020/05/28	69	14.64	71	14.45	14.40	-2	12,259	-0.02%
2020/05/27	34	13.75	25	13.89	14.40	9	11,470	0.08%
2020/05/26	6	13.13	16	12.83	13.10	-10	10,693	-0.09%
2020/05/25	1	12.55	0	0.00	12.50	1	10,353	0.01%
2020/05/21	23	12.62	20	12.63	12.60	3	10,329	0.03%
2020/05/19	15	12.55	16	12.55	12.60	-1	10,242	-0.01%
2020/05/15	0.3	12.45	8	12.50	12.45	-7.7	10,216	-0.08%
2020/05/14	31	12.69	25	12.60	12.55	6	10,216	0.06%
2020/05/13	11	12.77	0	0.00	12.85	11	10,152	0.11%
2020/05/12	11	12.86	5	12.80	12.85	6	10,167	0.06%
2020/05/11	5	12.80	12	12.98	13.05	-7	10,149	-0.07%
2020/05/08	7	12.71	5	12.65	12.65	2	10,006	0.02%
2020/04/30	0	0.00	8	13.27	13.15	-8	9,918	-0.08%
2020/04/29	1	12.85	5	12.80	12.95	-4	9,873	-0.04%
2020/04/23	1	12.80	0	0.00	12.75	1	10,008	0.01%
2020/04/22	0	0.00	2	12.80	12.95	-2	9,952	-0.02%
2020/04/21	0	0.00	2	12.80	12.80	-2	9,927	-0.02%
2020/04/20	0	0.00	2	13.05	12.90	-2	9,783	-0.02%
2020/04/17	1	13.00	1	12.90	12.95	0	9,685	0.00%
2020/04/16	2	12.95	2	13.00	12.95	0	9,502	0.00%
2020/04/15	0	0.00	10	13.10	13.15	-10	9,453	-0.11%
2020/04/14	5	13.21	14	13.04	13.10	-9	9,345	-0.10%
2020/04/13	0	0.00	9	12.64	13.10	-9	9,262	-0.10%
2020/04/10	0	0.00	2	12.10	12.15	-2	8,888	-0.02%
2020/04/09	0	0.00	3	11.97	11.90	-3	8,959	-0.03%
2020/04/08	1	11.60	7	11.76	11.85	-6	8,916	-0.07%
2020/04/07	5	11.45	6	11.33	11.30	-1	8,790	-0.01%
2020/04/06	5	10.78	1	10.95	11.15	4	8,822	0.05%
2020/04/01	16	10.98	0	0.00	11.05	16	8,819	0.18%
2020/03/31	3	11.15	0	0.00	11.00	3	8,894	0.03%
2020/03/27	4	11.59	2	11.60	11.35	2	9,912	0.02%
2020/03/26	2	11.65	2	11.63	11.40	0	10,780	0.00%
2020/03/25	1	11.65	20	11.66	11.65	-19	11,523	-0.16%
2020/03/24	0	0.00	12	11.50	11.20	-12	11,613	-0.10%
2020/03/23	8	11.38	1	11.40	11.20	7	11,589	0.06%
2020/03/20	3	11.43	4	11.71	11.65	-1	11,685	-0.01%
2020/03/19	6	11.30	29	11.12	10.95	-23	11,576	-0.20%
2020/03/18	1	11.05	30	11.19	11.60	-29	11,468	-0.25%
2020/03/17	20	10.68	33	10.97	10.90	-13	11,533	-0.11%
2020/03/16	8	10.98	18	11.01	10.90	-10	11,334	-0.09%
2020/03/13	5	11.02	27	11.08	11.20	-22	11,155	-0.20%
2020/03/12	18	12.28	0	0.00	12.10	18	10,893	0.17%
2020/03/11	18.3	13.19	1	13.25	13.10	17.3	10,479	0.17%
2020/03/10	16	13.42	0	0.00	13.50	16	10,415	0.15%
2020/03/09	18	13.62	0	0.00	13.60	18	10,287	0.17%
2020/03/03	10	14.20	1	14.35	14.30	9	9,901	0.09%
2020/03/02	0.7	14.00	7	13.91	14.05	-6.3	9,851	-0.06%
2020/02/27	1	14.00	0	0.00	13.95	1	9,722	0.01%
2020/02/26	0	0.00	1	14.10	14.20	-1	9,612	-0.01%
2020/02/25	3	13.95	0	0.00	14.00	3	9,608	0.03%
2020/02/24	2	13.95	0	0.00	14.05	2	9,587	0.02%
2020/02/21	1	14.15	1	14.15	14.20	0	9,530	0.00%
2020/02/17	12	14.04	0	0.00	14.05	12	9,579	0.13%
2020/02/14	0	0.00	3.5	14.28	14.20	-3.5	9,522	-0.04%
2020/02/11	0	0.00	15	14.15	14.15	-15	9,599	-0.16%
2020/02/10	8	14.11	4	14.15	14.05	4	9,690	0.04%
2020/02/07	14.4	14.37	0	0.00	14.35	14.4	9,657	0.15%
2020/02/06	1	14.55	3	14.65	14.65	-2	9,674	-0.02%
2020/02/04	10	14.56	1	14.55	14.55	9	9,915	0.09%
2020/02/03	50	14.33	60	14.40	14.50	-10	9,958	-0.10%
2020/01/31	12.1	14.61	12	14.64	14.80	0.1	9,846	0.00%
2020/01/30	2	14.38	52	14.59	14.55	-50	9,785	-0.51%
2020/01/20	30	15.15	8	15.12	15.15	22	9,521	0.23%
2020/01/17	1	15.10	0	0.00	15.10	1	9,550	0.01%
2020/01/16	1	15.00	20	15.10	15.10	-19	9,585	-0.20%
2020/01/15	20	15.10	20	15.08	15.05	0	9,632	0.00%
2020/01/14	1	15.05	2.3	15.10	15.15	-1.3	9,706	-0.01%
2020/01/13	0	0.00	3	15.05	15.05	-3	9,875	-0.03%
2020/01/10	2	15.05	0	0.00	15.00	2	9,995	0.02%
2020/01/09	5	15.03	0	0.00	15.00	5	10,085	0.05%
2020/01/08	1	14.90	30	14.95	14.95	-29	10,204	-0.28%
2020/01/07	14	15.03	2	14.90	15.00	12	10,211	0.12%
2020/01/06	51	15.16	0	0.00	15.15	51	10,272	0.50%
2020/01/03	28	15.43	7	15.54	15.30	21	10,267	0.20%
2020/01/02	12	15.44	1	15.50	15.50	11	10,146	0.11%
2019/12/31	7	15.46	1	15.45	15.40	6	10,094	0.06%
2019/12/30	8	15.53	0	0.00	15.50	8	10,044	0.08%
2019/12/27	18	15.78	4	15.63	15.75	14	9,959	0.14%
2019/12/26	3	15.82	10	15.66	15.65	-7	9,852	-0.07%
2019/12/25	18	15.99	5	15.86	15.80	13	9,906	0.13%
2019/12/24	10	16.05	51	15.98	16.20	-41	9,635	-0.43%
2019/12/23	16	16.08	11	16.02	16.05	5	8,913	0.06%
2019/12/20	0	0.00	56	15.46	15.95	-56	8,036	-0.70%
2019/12/19	0	0.00	13	15.25	15.30	-13	7,360	-0.18%
2019/12/18	3	15.10	0	0.00	15.20	3	7,237	0.04%
2019/12/17	4	15.20	24	15.16	15.10	-20	7,424	-0.27%
2019/12/16	10	15.15	17	15.15	15.15	-7	7,282	-0.10%
2019/12/13	5	14.95	4	15.03	15.05	1	7,180	0.01%
2019/12/12	4	14.94	118	14.91	14.90	-114	7,008	-1.63%	大賣/鉅額交易
2019/12/11	0	0.00	3	14.75	14.75	-3	6,756	-0.04%
2019/12/10	0	0.00	1	14.75	14.70	-1	6,975	-0.01%
2019/12/09	101	14.65	111	14.80	14.80	-10	7,191	-0.14%	大買/大賣/
2019/12/06	2	14.58	0	0.00	14.65	2	7,216	0.03%
2019/12/05	0	0.00	1	14.50	14.55	-1	7,395	-0.01%
2019/12/04	5	14.16	0	0.00	14.30	5	7,357	0.07%
2019/12/02	2	13.98	0	0.00	14.00	2	7,455	0.03%
2019/11/28	1	14.25	51.3	14.35	14.30	-50.3	7,817	-0.64%
2019/11/27	0	0.00	1	14.30	14.30	-1	7,961	-0.01%
2019/11/20	2	14.00	0	0.00	14.05	2	8,095	0.02%
2019/11/19	2	14.05	0	0.00	14.00	2	8,180	0.02%
2019/11/18	1	13.95	0.8	14.05	14.10	0.2	8,185	0.00%
2019/11/13	1	14.05	3	14.00	14.05	-2	8,280	-0.02%
2019/11/12	2	14.00	0	0.00	13.95	2	8,459	0.02%
2019/11/11	52.5	14.10	50.7	14.05	14.05	1.8	8,486	0.02%
2019/11/08	2	14.23	5	14.25	14.25	-3	8,497	-0.04%
2019/11/07	1	14.20	32	14.20	14.20	-31	8,531	-0.36%
2019/11/06	32.7	14.35	30	14.41	14.35	2.7	8,491	0.03%
2019/11/05	5	14.50	0	0.00	14.50	5	8,483	0.06%
2019/11/04	57	14.50	20	14.55	14.60	37	8,580	0.43%
2019/11/01	1	14.85	0	0.00	14.85	1	8,462	0.01%
2019/10/30	2	14.98	1	15.00	15.00	1	8,643	0.01%
2019/10/29	0	0.00	30	15.10	15.00	-30	8,855	-0.34%
2019/10/28	7	15.07	9	15.03	15.00	-2	9,757	-0.02%
2019/10/25	0	0.00	8	15.08	15.05	-8	10,337	-0.08%
2019/10/24	0	0.00	1	15.00	15.05	-1	11,049	-0.01%
2019/10/23	5	15.03	0	0.00	15.05	5	11,152	0.04%
2019/10/22	33	15.15	40	15.25	15.25	-7	11,235	-0.06%
2019/10/21	9	15.27	33	15.16	15.30	-24	11,294	-0.21%
2019/10/18	1	14.95	0	0.00	15.00	1	11,317	0.01%
2019/10/17	1	14.95	59	14.99	15.00	-58	11,281	-0.51%
2019/10/16	1	14.85	17	14.96	14.85	-16	11,242	-0.14%
2019/10/15	20	14.80	5	14.80	14.85	15	11,155	0.13%
2019/10/14	2	14.60	3	14.75	14.85	-1	11,168	-0.01%
2019/10/09	0	0.00	12	14.40	14.30	-12	11,002	-0.11%
2019/10/08	0	0.00	2	14.45	14.45	-2	11,306	-0.02%
2019/10/07	0	0.00	2	14.50	14.50	-2	11,519	-0.02%
2019/10/04	4	14.40	0	0.00	14.50	4	11,491	0.03%
2019/10/03	0	0.00	3	14.55	14.55	-3	11,457	-0.03%
2019/10/02	1	14.70	0	0.00	14.70	1	11,445	0.01%
2019/10/01	20	14.70	1	14.85	14.80	19	11,465	0.17%
2019/09/27	3	14.50	0	0.00	14.50	3	11,316	0.03%
2019/09/26	0	0.00	5	14.70	14.75	-5	11,305	-0.04%
2019/09/25	0	0.00	2	14.65	14.60	-2	11,208	-0.02%
2019/09/24	0	0.00	34	14.98	14.80	-34	11,194	-0.30%
2019/09/23	9	14.95	18	14.94	14.95	-9	11,114	-0.08%
2019/09/20	2	14.90	17	14.83	15.00	-15	11,133	-0.13%
2019/09/19	6	14.60	15	14.63	14.60	-9	10,893	-0.08%
2019/09/18	5	14.75	3	14.90	14.75	2	10,874	0.02%
2019/09/17	2	14.83	12	14.88	14.85	-10	10,876	-0.09%
2019/09/16	36	14.79	24	14.78	14.70	12	11,002	0.11%
2019/09/12	0	0.00	36	15.00	15.00	-36	10,983	-0.33%
2019/09/11	6	14.80	22	14.85	14.80	-16	10,913	-0.15%
2019/09/10	29	14.62	40	14.60	14.55	-11	11,441	-0.10%
2019/09/09	0	0.00	253	14.34	14.45	-253	11,672	-2.17%	大賣/鉅額交易
2019/09/06	1	14.25	19	14.21	14.25	-18	11,657	-0.15%
2019/09/05	48	14.21	1	14.10	14.10	47	11,682	0.40%
2019/09/04	36	14.07	1	14.05	14.10	35	11,783	0.30%
2019/09/03	13	14.06	51	14.20	14.15	-38	11,870	-0.32%
2019/09/02	3	14.07	37	14.07	14.10	-34	11,793	-0.29%
2019/08/30	3	13.70	9	13.80	13.80	-6	11,736	-0.05%
2019/08/29	0	0.00	7	13.55	13.55	-7	11,747	-0.06%
2019/08/28	0	0.00	2	13.55	13.50	-2	11,907	-0.02%
2019/08/26	0	0.00	8	13.65	13.60	-8	12,221	-0.07%
2019/08/23	26	13.72	19	13.82	13.85	7	12,218	0.06%
2019/08/22	5	13.69	10	13.68	13.60	-5	12,195	-0.04%
2019/08/21	0	0.00	13	13.54	13.60	-13	12,158	-0.11%
2019/08/20	8	13.61	6	13.55	13.50	2	12,207	0.02%
2019/08/19	4	13.50	2	13.60	13.60	2	12,234	0.02%
2019/08/16	1	13.40	0	0.00	13.45	1	12,238	0.01%
2019/08/15	18	13.26	15	13.21	13.30	3	12,211	0.02%
2019/08/14	19	13.68	12	13.76	13.65	7	12,093	0.06%
2019/08/13	1	13.75	50	13.89	13.75	-49	12,249	-0.40%
2019/08/12	2	13.95	0	0.00	13.90	2	12,246	0.02%
2019/08/08	6	13.95	0	0.00	14.00	6	12,250	0.05%
2019/08/07	9	13.89	0	0.00	13.90	9	12,255	0.07%
2019/08/06	22	13.86	30	13.77	13.90	-8	12,355	-0.06%
2019/08/05	56	14.06	6	14.20	14.05	50	12,346	0.40%
2019/08/02	16	14.43	6	14.45	14.45	10	12,419	0.08%
2019/08/01	101	14.87	51	14.75	14.75	50	12,656	0.40%	大買/
2019/07/31	0	0.00	6	14.96	15.05	-6	12,802	-0.05%
2019/07/30	77	15.18	64	15.16	15.05	13	12,700	0.10%
2019/07/29	10	14.84	47	14.93	14.90	-37	11,910	-0.31%
2019/07/26	37	14.54	69.4	14.42	14.75	-32.4	11,376	-0.28%
2019/07/25	16	13.77	21	13.77	13.85	-5	10,770	-0.05%
2019/07/24	6	13.85	0	0.00	13.85	6	10,721	0.06%
2019/07/23	6.1	14.04	1	14.00	14.05	5.1	10,785	0.05%
2019/07/22	7	14.14	5	14.10	14.10	2	10,721	0.02%
2019/07/19	1	14.35	30	14.35	14.30	-29	10,574	-0.27%
2019/07/18	5	14.30	6	14.25	14.30	-1	10,527	-0.01%
2019/07/17	3	14.35	0	0.00	14.35	3	10,552	0.03%
2019/07/16	14	14.47	10	14.45	14.45	4	10,813	0.04%
2019/07/15	0	0.00	10	14.45	14.45	-10	10,806	-0.09%
2019/07/12	16	14.35	23	14.31	14.45	-7	10,935	-0.06%
2019/07/11	3	14.67	40	14.75	14.60	-37	10,777	-0.34%
2019/07/10	0	0.00	11	14.80	14.80	-11	10,643	-0.10%
2019/07/09	0.4	14.80	0	0.00	14.75	0.4	10,759	0.00%
2019/07/08	4	14.80	0	0.00	14.80	4	11,100	0.04%
2019/07/05	4	14.84	5	14.90	14.85	-1	11,228	-0.01%
2019/07/04	20	14.88	19	14.83	14.85	1	11,287	0.01%
2019/07/03	31	14.80	0	0.00	14.80	31	11,438	0.27%
2019/07/02	8	14.90	3	14.90	14.90	5	11,651	0.04%
2019/07/01	19	14.89	27	14.86	14.90	-8	11,775	-0.07%
2019/06/28	3	14.75	12	14.75	14.70	-9	11,789	-0.08%
2019/06/27	10	14.82	36.2	14.80	14.80	-26.2	11,827	-0.22%
2019/06/26	0	0.00	2	14.65	14.70	-2	11,877	-0.02%
2019/06/25	25.1	14.75	0	0.00	14.70	25.1	11,953	0.21%
2019/06/24	0	0.00	2	14.78	14.80	-2	12,187	-0.02%
2019/06/21	14	14.84	6	14.93	14.80	8	12,408	0.06%
2019/06/20	3	15.15	91	15.09	15.05	-88	12,382	-0.71%
2019/06/19	12	15.09	9	15.12	15.10	3	12,496	0.02%
2019/06/18	122	14.91	0	0.00	14.85	122	12,437	0.98%	大買/鉅額交易
2019/06/17	3	16.02	103	16.00	16.00	-100	11,849	-0.84%	大賣/
2019/06/14	28	15.91	0	0.00	15.90	28	11,522	0.24%
2019/06/13	6	16.09	5	16.05	16.00	1	11,484	0.01%
2019/06/12	1	16.05	1	16.05	16.10	0	12,295	0.00%
2019/06/11	5	15.95	1	15.90	15.95	4	12,319	0.03%
2019/06/10	43	16.12	11	16.10	16.05	32	12,377	0.26%
2019/06/06	2	16.05	2	16.08	16.15	0	12,542	0.00%
2019/06/05	18	16.21	0	0.00	16.20	18	12,854	0.14%
2019/06/04	14	16.13	6	16.19	16.15	8	13,439	0.06%
2019/06/03	30	16.05	11.2	16.11	16.15	18.8	13,938	0.14%
2019/05/31	4	15.73	6	15.71	15.75	-2	13,986	-0.01%
2019/05/30	5	15.40	2	15.50	15.45	3	14,192	0.02%
2019/05/29	1	15.40	17	15.41	15.30	-16	14,706	-0.11%
2019/05/28	5	15.54	5	15.60	15.50	0	15,440	0.00%
2019/05/27	101	15.65	108	15.50	15.50	-7	16,086	-0.04%	大買/大賣/
2019/05/24	25	15.65	1	15.65	15.60	24	16,655	0.14%
2019/05/23	69	15.65	1	15.65	15.65	68	17,005	0.40%
2019/05/22	0	0.00	54	15.81	15.75	-54	17,687	-0.31%
2019/05/21	5	15.61	0	0.00	15.65	5	17,763	0.03%
2019/05/20	33	15.73	6	15.70	15.70	27	17,733	0.15%
2019/05/17	6	15.10	3	15.00	15.10	3	17,622	0.02%
2019/05/16	40	15.05	0	0.00	15.00	40	17,809	0.22%
2019/05/15	2	15.20	3	15.30	15.30	-1	17,903	-0.01%
2019/05/14	14	15.15	45	14.87	15.20	-31	18,357	-0.17%
2019/05/13	14	15.19	7	15.42	15.10	7	18,284	0.04%
2019/05/10	14	15.74	13	16.00	15.60	1	18,280	0.01%
2019/05/09	88	16.21	17	16.10	16.00	71	18,129	0.39%
2019/05/08	9	16.63	19	16.76	16.55	-10	17,802	-0.06%
2019/05/07	11	17.03	12	17.05	17.05	-1	17,657	-0.01%
2019/05/06	24	17.03	0	0.00	17.00	24	17,685	0.14%
2019/05/03	0	0.00	5	17.40	17.35	-5	17,540	-0.03%
2019/05/02	6	17.18	19	17.24	17.20	-13	17,491	-0.07%
2019/04/30	9	17.32	0	0.00	17.30	9	17,383	0.05%
2019/04/29	63	17.49	1	17.65	17.35	62	17,374	0.36%
2019/04/26	50	17.65	0	0.00	17.65	50	17,293	0.29%
2019/04/25	8	17.79	10	17.80	17.75	-2	17,233	-0.01%
2019/04/24	4	17.93	4	17.90	17.90	0	17,288	0.00%
2019/04/23	4	18.00	0	0.00	18.00	4	17,272	0.02%
2019/04/22	16	18.09	69	18.03	18.10	-53	17,206	-0.31%
2019/04/19	3	17.70	2	17.75	17.80	1	16,955	0.01%
2019/04/18	14	17.81	2	18.00	17.65	12	17,173	0.07%
2019/04/17	67	17.86	94	17.98	17.95	-27	17,220	-0.16%
2019/04/16	155	17.80	1	17.80	17.85	154	17,062	0.90%	大買/鉅額交易
2019/04/15	2	17.90	1	17.95	17.90	1	17,050	0.01%
2019/04/12	26	17.98	18	17.89	17.95	8	17,111	0.05%
2019/04/11	2	17.70	5	17.69	17.65	-3	16,805	-0.02%
2019/04/09	3	17.73	2	17.70	17.75	1	16,666	0.01%
2019/04/08	16	17.69	4	17.70	17.65	12	16,543	0.07%
2019/04/03	64	17.73	1	17.70	17.65	63	16,385	0.38%
2019/04/01	5	17.70	3	17.75	17.70	2	16,282	0.01%
2019/03/29	7	17.65	7	17.66	17.65	0	16,249	0.00%
2019/03/28	26	17.62	1	17.60	17.60	25	16,321	0.15%
2019/03/27	16	17.72	2	17.65	17.75	14	16,269	0.09%
2019/03/26	19	17.78	20	17.90	17.75	-1	16,036	-0.01%
2019/03/25	8	17.96	0	0.00	17.95	8	15,851	0.05%
2019/03/22	27	18.17	3	18.10	18.10	24	15,742	0.15%
2019/03/21	10	18.10	3	18.12	18.10	7	15,655	0.04%
2019/03/20	25	18.11	0	0.00	18.10	25	15,747	0.16%
2019/03/19	4	18.21	10	18.20	18.15	-6	15,660	-0.04%
2019/03/18	25	18.27	7	18.25	18.25	18	15,642	0.12%
2019/03/15	100	18.30	66.6	18.33	18.30	33.4	15,620	0.21%
2019/03/14	6	17.93	27	17.98	18.00	-21	14,800	-0.14%
2019/03/13	19	17.97	9	18.03	17.95	10	14,909	0.07%
2019/03/12	94	18.12	50	18.11	18.05	44	14,898	0.30%
2019/03/11	2	18.15	11	18.15	18.10	-9	14,880	-0.06%
2019/03/08	95	18.17	4	18.20	18.25	91	14,944	0.61%
2019/03/07	24	17.95	24	18.01	18.15	0	15,235	0.00%
2019/03/06	25	18.09	0	0.00	18.00	25	14,885	0.17%
2019/03/05	1	18.10	0	0.00	18.10	1	14,679	0.01%
2019/03/04	39	18.28	1	18.35	18.20	38	14,464	0.26%
2019/02/27	68	18.19	19	18.16	18.15	49	13,946	0.35%
2019/02/26	14	18.17	28	18.32	18.50	-14	13,195	-0.11%
2019/02/25	31	18.02	5	18.05	18.00	26	12,559	0.21%
2019/02/22	13	18.18	8	18.33	18.40	5	11,999	0.04%
2019/02/21	3	17.95	51	18.29	18.45	-48	11,648	-0.41%
2019/02/20	9	17.61	8	17.69	17.60	1	10,997	0.01%
2019/02/19	12	17.65	10	17.65	17.60	2	11,034	0.02%
2019/02/18	14	17.67	6	17.68	17.65	8	11,065	0.07%
2019/02/15	16	17.56	2	17.60	17.45	14	11,038	0.13%
2019/02/14	3	17.93	1	17.95	17.90	2	10,919	0.02%
2019/02/13	3	18.02	16	18.05	18.15	-13	10,836	-0.12%
2019/02/12	1	17.50	0	0.00	17.55	1	10,399	0.01%
2019/02/11	21	17.54	0	0.00	17.35	21	10,548	0.20%
2019/01/30	0	0.00	2	17.50	17.50	-2	10,637	-0.02%
2019/01/29	1	17.25	2	17.30	17.35	-1	10,984	-0.01%
2019/01/28	2	17.50	0	0.00	17.45	2	11,512	0.02%
2019/01/25	5	17.45	5	17.44	17.50	0	11,858	0.00%
2019/01/24	1	17.20	1	17.25	17.20	0	11,969	0.00%
2019/01/22	2	17.25	0	0.00	17.15	2	12,236	0.02%
2019/01/21	0	0.00	8	17.35	17.30	-8	12,345	-0.06%
2019/01/18	0	0.00	8	17.39	17.30	-8	12,473	-0.06%
2019/01/17	1	17.35	2	17.20	17.10	-1	12,666	-0.01%
2019/01/16	5	17.35	18	17.28	17.30	-13	12,803	-0.10%
2019/01/15	3	17.15	1	17.15	17.15	2	12,910	0.02%
2019/01/11	1	17.05	7	17.20	17.15	-6	13,230	-0.05%
2019/01/10	2	17.28	7	17.27	17.15	-5	13,434	-0.04%
2019/01/09	4	16.80	6	17.08	17.10	-2	13,346	-0.01%
2019/01/07	0	0.00	10	16.69	16.70	-10	13,597	-0.07%
2019/01/04	17	16.11	0	0.00	16.10	17	14,041	0.12%
2019/01/03	3	16.63	0	0.00	16.60	3	14,134	0.02%
2019/01/02	4	16.73	0	0.00	16.70	4	14,341	0.03%
2018/12/28	5	16.63	10	16.70	16.75	-5	14,554	-0.03%
2018/12/27	7	16.72	1	17.00	16.70	6	14,999	0.04%
2018/12/26	18	16.65	6	16.87	16.60	12	15,000	0.08%
2018/12/25	10	16.80	14	16.85	16.80	-4	15,007	-0.03%
2018/12/24	0	0.00	5	17.10	17.10	-5	15,105	-0.03%
2018/12/22	0	0.00	8	16.93	16.85	-8	15,176	-0.05%
2018/12/21	2	16.55	0	0.00	16.55	2	15,277	0.01%
2018/12/20	8	16.79	0	0.00	16.70	8	15,160	0.05%
2018/12/19	18	17.01	1	17.00	16.90	17	15,177	0.11%
2018/12/18	17	16.88	1	16.80	17.00	16	15,244	0.10%
2018/12/17	9	16.98	27	16.99	16.95	-18	15,510	-0.12%
2018/12/14	16	17.01	0	0.00	17.10	16	15,472	0.10%
2018/12/13	21	17.19	15	17.24	17.15	6	15,452	0.04%
2018/12/12	7	17.44	13	17.40	17.45	-6	15,279	-0.04%
2018/12/11	14	16.99	0	0.00	16.90	14	15,251	0.09%
2018/12/10	19	17.07	2	17.10	17.10	17	15,274	0.11%
2018/12/06	45.5	17.78	2	17.55	17.40	43.5	15,221	0.29%
2018/12/05	7	18.34	1	18.30	18.30	6	15,111	0.04%
2018/12/04	11	18.90	15	18.89	18.75	-4	15,489	-0.03%
2018/12/03	27.3	19.14	36	19.19	19.10	-8.7	15,544	-0.06%
2018/11/30	111	18.46	58	18.47	18.45	53	15,356	0.35%	大買/
2018/11/29	17	17.36	16	17.40	17.65	1	14,493	0.01%
2018/11/28	5	17.00	7	17.16	17.15	-2	14,343	-0.01%
2018/11/27	10	16.81	0	0.00	16.90	10	14,405	0.07%
2018/11/26	18	16.98	0	0.00	16.95	18	14,396	0.13%
2018/11/23	4	16.80	10	16.95	16.80	-6	14,484	-0.04%
2018/11/22	0	0.00	30	17.25	16.90	-30	14,587	-0.21%
2018/11/21	0	0.00	3	17.15	17.25	-3	15,037	-0.02%
2018/11/20	10	17.20	4	17.38	17.15	6	15,780	0.04%
2018/11/19	9	17.48	11	17.52	17.50	-2	15,898	-0.01%
2018/11/16	6	17.30	9	17.30	17.30	-3	16,046	-0.02%
2018/11/15	6	17.00	0	0.00	17.00	6	15,999	0.04%
2018/11/14	17	17.19	2	17.30	17.10	15	16,062	0.09%
2018/11/13	5	16.65	13	16.79	17.20	-8	16,158	-0.05%
2018/11/09	5	16.90	26	16.95	17.00	-21	17,189	-0.12%
2018/11/08	15	17.25	5	17.20	16.90	10	17,350	0.06%
2018/11/07	31	17.08	6	17.17	17.20	25	17,360	0.14%
2018/11/06	20	16.80	7	17.49	16.65	13	17,662	0.07%
2018/11/05	1	17.15	38	17.02	17.35	-37	17,653	-0.21%
2018/11/02	2	16.30	18	16.17	16.25	-16	17,438	-0.09%
2018/11/01	5	15.50	17	15.63	15.45	-12	17,374	-0.07%
2018/10/31	0	0.00	8	15.34	15.35	-8	17,523	-0.05%
2018/10/30	10	14.50	2	14.65	14.65	8	17,581	0.05%
2018/10/29	4	14.55	1	15.00	14.55	3	18,030	0.02%
2018/10/26	12	14.63	4	14.63	14.65	8	18,133	0.04%
2018/10/25	18	14.68	0	0.00	14.40	18	18,171	0.10%
2018/10/24	9	15.56	0	0.00	15.50	9	18,444	0.05%
2018/10/23	10	15.82	5	15.84	15.75	5	18,598	0.03%
2018/10/22	0	0.00	7	16.29	16.35	-7	18,551	-0.04%
2018/10/19	5	15.67	47	15.55	16.05	-42	18,805	-0.22%
2018/10/18	3	15.95	0	0.00	16.00	3	19,311	0.02%
2018/10/17	11	16.70	3	16.65	16.30	8	19,477	0.04%
2018/10/16	4	16.30	11.7	16.45	16.35	-7.7	19,606	-0.04%
2018/10/15	4	16.13	6	16.33	16.10	-2	19,659	-0.01%
2018/10/12	17	16.19	146	16.21	16.60	-129	19,483	-0.66%	大賣/鉅額交易
2018/10/11	50	16.87	15	16.87	16.85	35	19,088	0.18%
2018/10/09	14	18.70	10	18.70	18.70	4	18,941	0.02%
2018/10/08	6	18.85	15	18.82	18.95	-9	18,896	-0.05%
2018/10/05	55	19.28	5	19.55	19.20	50	19,069	0.26%
2018/10/04	10	20.45	0	0.00	20.50	10	18,691	0.05%
2018/10/03	0	0.00	5	20.65	20.60	-5	18,733	-0.03%
2018/10/01	0	0.00	5	20.85	20.70	-5	19,197	-0.03%
2018/09/28	0	0.00	8	20.40	20.55	-8	19,226	-0.04%
2018/09/26	0	0.00	1.2	20.40	20.50	-1.2	19,232	-0.01%
2018/09/25	0	0.00	10	20.15	20.20	-10	19,559	-0.05%
2018/09/21	0	0.00	31.1	20.40	20.45	-31.1	19,988	-0.16%
2018/09/20	10	19.75	17	19.72	19.75	-7	19,947	-0.04%
2018/09/19	15	19.77	0	0.00	19.80	15	20,019	0.07%
2018/09/18	2	19.35	0.7	19.45	19.45	1.3	20,144	0.01%
2018/09/14	0	0.00	13	19.73	19.90	-13	20,656	-0.06%
2018/09/12	1	18.95	2	19.20	19.20	-1	20,836	0.00%
2018/09/11	10	19.13	0	0.00	19.10	10	21,105	0.05%
2018/09/10	76	19.52	2	18.90	18.85	74	21,358	0.35%
2018/09/07	50	19.98	20	19.95	19.90	30	21,056	0.14%
2018/09/06	51	20.73	2	20.55	20.50	49	21,025	0.23%
2018/09/05	8	21.45	5	21.50	21.45	3	20,903	0.01%
2018/09/04	0	0.00	11	21.76	21.75	-11	20,963	-0.05%
2018/09/03	0	0.00	11	22.00	21.55	-11	20,915	-0.05%
2018/08/31	16	21.54	35	21.60	21.70	-19	20,915	-0.09%
2018/08/30	5	21.60	15	21.47	21.45	-10	21,207	-0.05%
2018/08/29	2	21.55	6	21.80	21.70	-4	21,430	-0.02%
2018/08/28	15	22.00	6	22.15	21.65	9	21,737	0.04%
2018/08/27	7	21.46	64	21.50	21.55	-57	21,471	-0.27%
2018/08/24	1	20.20	19	20.46	20.45	-18	20,870	-0.09%
2018/08/23	3	20.35	13	20.52	20.45	-10	21,162	-0.05%
2018/08/22	0	0.00	4	20.10	20.00	-4	21,512	-0.02%
2018/08/21	3	20.00	0	0.00	20.10	3	21,993	0.01%
2018/08/20	6	19.75	3	19.88	20.25	3	22,248	0.01%
2018/08/17	47	19.97	7.6	20.08	19.90	39.4	22,381	0.18%
2018/08/16	114	20.46	13	20.58	20.25	101	22,350	0.45%	大買/鉅額交易
2018/08/15	1	21.15	0	0.00	21.15	1	22,164	0.00%
2018/08/14	7	21.49	10	21.68	21.70	-3	22,844	-0.01%
2018/08/13	14	21.01	5	21.32	21.30	9	23,561	0.04%
2018/08/10	17	22.24	15	22.39	21.85	2	23,452	0.01%
2018/08/09	5	22.15	26	22.14	22.25	-21	23,315	-0.09%
2018/08/08	2	21.80	18	21.96	21.75	-16	23,323	-0.07%
2018/08/07	0	0.00	24	21.76	22.00	-24	23,907	-0.10%
2018/08/06	16	21.41	2	21.40	21.45	14	24,572	0.06%
2018/08/03	42	21.76	17	21.86	21.60	25	25,377	0.10%
2018/08/02	78	21.05	0	0.00	20.90	78	25,275	0.31%
2018/08/01	19	21.07	17	21.49	21.70	2	25,734	0.01%
2018/07/31	85	20.67	5	20.40	20.80	80	25,709	0.31%
2018/07/30	26	21.33	41	21.19	21.20	-15	25,805	-0.06%
2018/07/27	0	0.00	24	22.25	22.20	-24	25,813	-0.09%
2018/07/26	53	22.28	31	22.14	22.20	22	25,774	0.09%
2018/07/25	18	21.93	71	22.08	22.35	-53	25,643	-0.21%
2018/07/24	3	21.17	18	21.11	20.90	-15	25,159	-0.06%
2018/07/23	26	19.38	8	20.13	20.20	18	24,845	0.07%
2018/07/20	53	19.81	0	0.00	19.55	53	24,738	0.21%
2018/07/19	10	20.24	0	0.00	20.25	10	24,783	0.04%
2018/07/18	10	20.55	0	0.00	20.45	10	25,091	0.04%
2018/07/17	14	20.64	10	20.78	20.55	4	25,295	0.02%
2018/07/16	35	21.19	0	0.00	20.90	35	25,620	0.14%
2018/07/13	0	0.00	8	21.63	21.60	-8	25,809	-0.03%
2018/07/12	0	0.00	7	20.74	20.90	-7	25,768	-0.03%
2018/07/11	6	20.20	0	0.00	20.35	6	26,319	0.02%
2018/07/10	8	20.56	0	0.00	20.40	8	26,422	0.03%
2018/07/09	0	0.00	14	20.48	20.70	-14	26,574	-0.05%
2018/07/06	10	19.43	0	0.00	19.25	10	26,356	0.04%
2018/07/05	12	19.80	9	19.96	19.70	3	26,857	0.01%
2018/07/04	12	20.20	4	20.00	20.05	8	27,985	0.03%
2018/07/03	19	20.81	1	21.35	20.50	18	28,767	0.06%
2018/07/02	2	21.25	17	21.53	21.25	-15	28,460	-0.05%
2018/06/29	0	0.00	3	20.90	20.70	-3	27,986	-0.01%
2018/06/28	4	20.13	0	0.00	20.00	4	27,706	0.01%
2018/06/27	2	20.30	5	20.35	20.40	-3	27,717	-0.01%
2018/06/26	2	19.90	1	19.90	19.90	1	27,721	0.00%
2018/06/25	4	20.23	13	20.39	20.15	-9	27,497	-0.03%
2018/06/22	25	21.13	3	20.98	21.00	22	27,315	0.08%
2018/06/21	6	21.94	16	22.00	21.80	-10	27,187	-0.04%
2018/06/20	12	21.12	49	21.40	21.15	-37	27,034	-0.14%
2018/06/19	21	21.93	24	21.65	21.65	-3	26,703	-0.01%
2018/06/15	8	22.82	8	22.76	22.75	0	26,316	0.00%
2018/06/14	48	24.00	6	24.30	24.15	42	26,040	0.16%
2018/06/13	16	23.80	7	23.89	23.75	9	25,923	0.03%
2018/06/12	14	23.93	2	24.18	23.85	12	25,920	0.05%
2018/06/11	17	24.22	0	0.00	24.30	17	25,718	0.07%
2018/06/08	12	24.33	1	24.25	24.20	11	25,619	0.04%
2018/06/07	18	25.20	29	25.16	24.75	-11	25,562	-0.04%
2018/06/06	28	24.24	9	24.66	24.75	19	25,214	0.08%
2018/06/05	8	24.17	3	24.15	23.95	5	24,931	0.02%
2018/06/04	8	24.78	0	0.00	24.70	8	24,562	0.03%
2018/06/01	18	24.79	6	24.67	24.65	12	24,421	0.05%
2018/05/31	4	25.14	5	25.25	25.05	-1	24,294	0.00%
2018/05/30	40	25.13	2	25.60	24.85	38	23,962	0.16%
2018/05/29	27	26.22	29	26.23	25.90	-2	23,651	-0.01%
2018/05/28	15	25.60	1	25.90	25.65	14	23,885	0.06%
2018/05/25	6	25.88	6	25.99	25.80	0	23,703	0.00%
2018/05/24	47	25.90	25	25.84	25.95	22	23,580	0.09%
2018/05/23	28	25.13	13	25.12	25.00	15	23,340	0.06%
2018/05/22	44	26.66	10	26.61	25.50	34	22,920	0.15%
2018/05/21	19	25.07	56	25.39	25.90	-37	22,115	-0.17%
2018/05/18	3	24.40	15	24.15	24.35	-12	21,293	-0.06%
2018/05/17	9	23.72	2	23.73	23.50	7	20,984	0.03%
2018/05/16	21	23.86	11	23.88	23.70	10	20,756	0.05%
2018/05/15	25	23.72	111	23.58	23.30	-86	20,484	-0.42%	大賣/
2018/05/14	136	24.19	69	24.24	25.05	67	19,847	0.34%	大買/
2018/05/11	65	22.42	143	22.69	22.85	-78	18,828	-0.41%	大賣/
2018/05/10	20	21.60	27	21.66	21.75	-7	17,794	-0.04%
2018/05/09	24	21.38	47	21.25	21.50	-23	17,406	-0.13%
2018/05/08	14	20.62	2.1	20.60	20.50	11.9	16,779	0.07%
2018/05/07	30	20.77	119	20.82	21.10	-89	16,639	-0.53%	大賣/
2018/05/04	10	20.25	24	20.06	20.45	-14	16,023	-0.09%
2018/05/03	11	19.62	0	0.00	19.50	11	15,810	0.07%
2018/05/02	40	20.20	48	19.86	19.85	-8	15,828	-0.05%
2018/04/30	23	19.96	52	20.25	20.25	-29	15,588	-0.19%
2018/04/27	6	19.45	3	19.53	19.70	3	15,357	0.02%
2018/04/26	14	19.92	4	19.69	19.50	10	15,460	0.06%
2018/04/25	42	19.83	15.7	19.99	20.20	26.3	15,319	0.17%
2018/04/24	19	20.25	3	20.65	19.80	16	15,135	0.11%
2018/04/23	62	20.36	15	20.75	20.90	47	14,959	0.31%
2018/04/20	92	20.77	34	20.51	20.20	58	14,721	0.39%
2018/04/19	41	20.43	6	20.48	20.40	35	14,314	0.24%
2018/04/18	27	20.09	8	20.33	20.05	19	13,992	0.14%
2018/04/17	46	20.58	17	20.58	20.15	29	13,969	0.21%
2018/04/16	6	20.13	4	20.10	20.15	2	13,552	0.01%
2018/04/13	19	20.30	21	20.40	20.20	-2	13,493	-0.01%
2018/04/12	9	19.67	17	19.64	19.80	-8	13,118	-0.06%
2018/04/11	31	20.03	16	19.85	19.90	15	13,123	0.11%
2018/04/10	52	19.36	52	19.64	19.45	0	12,598	0.00%
2018/04/09	62	18.31	73	18.73	18.90	-11	11,621	-0.09%
2018/04/03	0	0.00	1	17.60	17.80	-1	10,957	-0.01%
2018/03/30	1	17.85	7	17.83	17.70	-6	11,401	-0.05%
2018/03/29	0	0.00	0.5	17.75	17.80	-0.5	11,345	0.00%
2018/03/22	0	0.00	10	17.65	17.65	-10	11,576	-0.09%
2018/03/21	1	17.95	2	17.83	17.65	-1	11,801	-0.01%
2018/03/20	0	0.00	1	17.75	17.65	-1	12,147	-0.01%
2018/03/19	10	17.90	0	0.00	17.90	10	13,003	0.08%
2018/03/16	2	17.53	0	0.00	17.70	2	13,228	0.02%
2018/03/14	0	0.00	4	17.55	17.50	-4	13,476	-0.03%
2018/03/13	0	0.00	2	17.50	17.50	-2	13,523	-0.01%
2018/03/12	0	0.00	1	17.50	17.55	-1	13,473	-0.01%
2018/03/07	1	17.45	0	0.00	17.40	1	13,756	0.01%
2018/03/06	0	0.00	1	17.55	17.35	-1	14,021	-0.01%
2018/03/05	1	17.30	0	0.00	17.30	1	14,713	0.01%
2018/03/02	13	17.65	3	17.70	17.50	10	14,695	0.07%
2018/03/01	2	17.30	23	17.86	17.90	-21	14,500	-0.14%
2018/02/27	0	0.00	1	16.95	16.95	-1	13,681	-0.01%
2018/02/26	1	16.95	9	16.74	16.55	-8	13,482	-0.06%
2018/02/23	13	16.78	3	16.93	16.90	10	13,307	0.08%
2018/02/22	0	0.00	3	16.42	16.60	-3	13,166	-0.02%
2018/02/21	2	16.00	10	16.11	16.20	-8	13,275	-0.06%
2018/02/12	2	15.65	2	15.70	15.65	0	13,218	0.00%
2018/02/09	2	14.90	19	15.27	15.40	-17	13,191	-0.13%
2018/02/08	3	15.30	0	0.00	15.15	3	13,192	0.02%
2018/02/07	10	15.20	2	15.35	15.25	8	13,209	0.06%
2018/02/06	20	15.25	10	16.00	15.05	10	13,177	0.08%
2018/02/05	4	16.38	0	0.00	16.40	4	13,014	0.03%
2018/01/31	0	0.00	6	16.59	16.75	-6	13,794	-0.04%
2018/01/30	5	16.85	0	0.00	16.70	5	13,990	0.04%
2018/01/29	4	16.55	0	0.00	16.60	4	14,094	0.03%
2018/01/26	5	16.75	0	0.00	16.75	5	14,686	0.03%
2018/01/25	1	17.00	0	0.00	17.00	1	15,260	0.01%
2018/01/24	4	16.90	0	0.00	16.95	4	15,221	0.03%
2018/01/22	5	16.85	0	0.00	17.20	5	15,315	0.03%
2018/01/19	1	17.00	0	0.00	17.05	1	15,219	0.01%
2018/01/17	2	17.10	10	17.15	17.10	-8	15,283	-0.05%
2018/01/16	0	0.00	1.1	17.45	17.50	-1.1	15,285	-0.01%
2018/01/12	11	17.84	0	0.00	17.75	11	15,470	0.07%
2018/01/11	2	17.70	425	18.20	17.70	-423	15,504	-2.73%	大賣/鉅額交易
2018/01/10	419	17.85	14	17.94	18.00	405	15,352	2.64%	大買/鉅額交易
2018/01/09	1	17.95	0	0.00	17.70	1	15,329	0.01%
2018/01/08	2	17.75	0	0.00	17.70	2	15,456	0.01%
2018/01/04	0	0.00	1	17.50	17.50	-1	15,568	-0.01%
2018/01/03	4	17.75	4	18.09	17.75	0	15,782	0.00%
2018/01/02	5	18.00	9	17.92	18.00	-4	15,560	-0.03%