華新 (1605)-臺銀-高雄券商分點個股進出

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
29.60
漲跌
--
漲幅
0.00%
成交量
14,385張
產業
上市電器電纜類股
1696人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

華新 (1605)籌碼相關－臺銀-高雄券商分點個股進出

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

臺銀-高雄券商分點個股進出
臺銀-高雄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
2024/10/30	52.1	29.79	3	29.65	29.60	49.1	10,492	0.47%
2024/10/29	45	30.24	0.1	30.15	30.10	44.9	10,408	0.43%
2024/10/28	11.4	30.60	11	30.96	30.80	0.4	10,374	0.00%
2024/10/25	39.1	30.78	0	0.00	31.00	39.1	10,395	0.38%
2024/10/24	50	30.88	0.1	30.90	30.85	49.9	10,387	0.48%
2024/10/23	13	31.19	5	31.25	31.15	8	10,418	0.08%
2024/10/22	20.1	31.35	5.6	31.28	31.25	14.4	10,437	0.14%
2024/10/21	12.1	31.79	3.7	31.82	31.70	8.4	10,392	0.08%
2024/10/18	125	32.12	0	31.90	31.80	125	10,460	1.19%	大買/鉅額交易
2024/10/17	34.1	32.08	1	32.50	32.05	33.1	10,510	0.31%
2024/10/16	40	31.74	17	31.84	31.65	23	10,760	0.21%
2024/10/15	13	32.28	0	0.00	32.10	13	10,564	0.12%
2024/10/14	4	32.29	1.4	32.28	32.45	2.7	10,529	0.03%
2024/10/11	19	32.13	0	0.00	32.00	19	10,685	0.18%
2024/10/09	20.5	33.18	0	0.00	32.85	20.5	10,567	0.19%
2024/10/08	17.7	33.96	0	0.00	33.90	17.7	10,337	0.17%
2024/10/07	13.9	34.08	1	34.35	34.35	12.9	10,321	0.12%
2024/10/04	29.3	34.40	10	34.30	34.45	19.3	10,327	0.19%
2024/10/01	25.1	34.58	12	34.93	35.00	13.1	10,282	0.13%
2024/09/30	29.6	35.09	16.4	35.60	35.00	13.2	10,280	0.13%
2024/09/27	19.4	34.96	360.2	35.06	35.55	-340.9	9,966	-3.42%	大賣/鉅額交易
2024/09/26	18.2	33.76	39	34.06	33.45	-20.8	9,493	-0.22%
2024/09/25	2	33.85	42	33.69	33.50	-40	9,410	-0.43%
2024/09/24	9	32.25	5	32.53	32.50	4	9,197	0.04%
2024/09/23	11.1	32.60	15	32.90	32.50	-4	9,315	-0.04%
2024/09/20	8.5	32.44	6.8	32.54	32.40	1.7	9,417	0.02%
2024/09/19	7	31.96	7.4	32.30	32.40	-0.4	9,548	0.00%
2024/09/18	7	31.79	9	32.24	31.85	-2	9,729	-0.02%
2024/09/16	13	31.65	0	31.65	31.60	13	9,849	0.13%
2024/09/13	4	31.65	25	31.84	31.90	-21	9,985	-0.21%
2024/09/12	10.2	31.28	10	31.53	31.60	0.2	10,076	0.00%
2024/09/11	1	30.75	2	31.45	31.40	-1	10,092	-0.01%
2024/09/10	54.5	31.13	3	31.40	30.75	51.5	10,263	0.50%
2024/09/09	19.2	31.40	3.4	31.46	31.90	15.8	10,265	0.15%
2024/09/06	13.8	32.84	103	33.01	32.75	-89.2	10,252	-0.87%	大賣/
2024/09/05	3	33.60	8	33.85	33.50	-5	10,245	-0.05%
2024/09/04	14.1	33.07	10	33.44	33.15	4.1	10,309	0.04%
2024/09/03	18	34.85	24.1	34.92	34.80	-6.1	10,328	-0.06%
2024/09/02	2	35.40	17	35.39	35.45	-15	10,413	-0.14%
2024/08/30	0.1	34.94	25	34.92	35.15	-24.9	10,439	-0.24%
2024/08/29	8	34.48	8	34.45	34.65	0	10,398	0.00%
2024/08/28	5.1	34.66	116.4	34.74	34.90	-111.3	10,470	-1.06%	大賣/鉅額交易
2024/08/27	6	34.37	0	0.00	34.75	6	10,627	0.06%
2024/08/26	0.1	34.50	33	34.71	34.80	-32.9	10,702	-0.31%
2024/08/23	0	34.00	9.9	33.98	34.00	-9.9	10,816	-0.09%
2024/08/22	0	0.00	6	33.99	34.05	-6	11,038	-0.05%
2024/08/21	3	33.63	12	33.82	33.75	-9	11,369	-0.08%
2024/08/20	2.1	33.70	7	33.67	33.75	-4.9	11,419	-0.04%
2024/08/19	3	33.10	9.1	33.20	33.30	-6	11,708	-0.05%
2024/08/16	1	33.30	8.1	33.39	33.35	-7.1	12,162	-0.06%
2024/08/15	20	33.12	0	0.00	32.90	20	13,489	0.15%
2024/08/14	5	33.55	23	33.30	33.35	-18	15,018	-0.12%
2024/08/13	2	33.10	22	33.16	33.30	-20	15,109	-0.13%
2024/08/12	0.2	33.42	6	33.29	33.50	-5.9	15,206	-0.04%
2024/08/09	2.2	32.84	35	33.10	33.00	-32.8	15,307	-0.21%
2024/08/08	21	32.03	6.5	32.47	32.30	14.5	15,307	0.09%
2024/08/07	3	32.93	41.1	32.41	33.10	-38.1	15,373	-0.25%
2024/08/06	10	30.01	26.3	30.13	30.95	-16.3	15,290	-0.11%
2024/08/05	131.3	31.17	40	30.72	30.65	91.3	15,294	0.60%	大買/
2024/08/02	35.3	34.22	0.2	34.10	34.05	35.1	14,981	0.23%
2024/08/01	5.3	34.84	17	35.00	35.15	-11.7	15,036	-0.08%
2024/07/31	17	34.44	7.3	34.46	34.50	9.7	15,202	0.06%
2024/07/30	74.1	34.61	19	34.71	34.85	55.1	15,286	0.36%
2024/07/29	24.6	35.36	7	35.44	35.25	17.6	15,255	0.12%
2024/07/26	15	35.68	17	35.84	35.90	-2	15,484	-0.01%
2024/07/23	1	35.10	66	35.49	35.80	-65	15,533	-0.42%
2024/07/22	58	35.06	36	34.93	34.80	22	15,667	0.14%
2024/07/19	23	35.60	4	36.03	35.75	19	15,796	0.12%
2024/07/18	22	35.89	15	36.15	36.00	7	16,023	0.04%
2024/07/17	28.1	36.15	15	36.22	36.15	13.1	16,236	0.08%
2024/07/16	3	35.70	10	35.90	35.70	-7	16,557	-0.04%
2024/07/15	15	35.67	3	35.72	35.70	12	17,744	0.07%
2024/07/12	6.2	35.95	33	36.02	35.85	-26.8	20,109	-0.13%
2024/07/11	10	35.38	13	35.29	35.45	-3	21,980	-0.01%
2024/07/10	26	35.32	9	35.17	35.25	17	22,662	0.08%
2024/07/09	27	35.42	64	35.57	35.60	-37	23,992	-0.15%
2024/07/08	27.4	36.00	39	35.99	35.90	-11.6	24,439	-0.05%
2024/07/05	4	35.65	10	35.70	35.65	-6	24,859	-0.02%
2024/07/04	1	35.85	1	35.70	35.80	0	25,345	0.00%
2024/07/03	0.1	35.30	0	0.00	35.40	0.1	26,018	0.00%
2024/07/02	7	35.30	0	0.00	35.15	7	26,204	0.03%
2024/07/01	2.1	35.46	1	35.70	35.45	1.1	26,415	0.00%
2024/06/28	2.1	35.60	1	35.40	35.50	1.1	26,511	0.00%
2024/06/27	7	35.07	0	0.00	35.15	7	26,507	0.03%
2024/06/26	9	35.51	5	35.57	35.40	4	26,410	0.02%
2024/06/25	13	35.57	1	35.80	35.55	12	26,387	0.05%
2024/06/24	2	36.00	1.3	35.82	35.65	0.7	26,322	0.00%
2024/06/21	6.1	35.94	2	35.95	35.90	4.1	26,948	0.02%
2024/06/20	4.1	35.99	5	35.95	36.05	-0.9	26,895	0.00%
2024/06/19	3	36.98	3	36.95	36.85	0	27,001	0.00%
2024/06/18	2	36.83	2	37.10	37.10	0	27,097	0.00%
2024/06/17	2	36.85	0	0.00	36.90	2	27,123	0.01%
2024/06/14	4	37.23	3	37.17	37.25	1	27,289	0.00%
2024/06/13	1	36.80	2.3	37.07	36.65	-1.3	27,436	0.00%
2024/06/12	22.1	37.08	1.4	36.85	36.80	20.7	27,746	0.07%
2024/06/11	0	0.00	1	37.40	37.15	-1	27,988	0.00%
2024/06/07	1	36.90	6	37.05	37.35	-5	27,927	-0.02%
2024/06/06	0	0.00	2	36.40	36.45	-2	27,845	-0.01%
2024/06/05	0	0.00	0	36.65	36.35	0	27,790	0.00%
2024/06/04	1	36.70	0	0.00	36.45	1	27,833	0.00%
2024/06/03	3.1	36.71	0	0.00	36.65	3.1	27,892	0.01%
2024/05/31	5.3	37.01	2	37.00	36.95	3.3	27,864	0.01%
2024/05/30	2.1	37.19	1	37.05	36.85	1.1	27,766	0.00%
2024/05/29	5.1	37.80	7.9	37.56	37.35	-2.9	27,765	-0.01%
2024/05/28	2	37.80	11.5	38.12	38.10	-9.5	27,691	-0.03%
2024/05/27	44	37.90	3	37.85	37.95	41	27,715	0.15%
2024/05/24	1	37.00	7	36.85	37.00	-6	27,447	-0.02%
2024/05/23	2.1	37.20	2	37.38	37.15	0.1	27,487	0.00%
2024/05/22	11.1	38.52	13	38.12	37.80	-2	27,239	-0.01%
2024/05/21	58.2	38.78	54	39.13	38.50	4.2	26,821	0.02%
2024/05/20	19.6	38.21	48.1	38.32	38.90	-28.5	25,561	-0.11%
2024/05/17	5.1	36.22	2	36.35	36.10	3.1	24,057	0.01%
2024/05/16	2	36.05	6	36.08	36.15	-4	23,991	-0.02%
2024/05/15	0	0.00	2	36.03	35.80	-2	23,927	-0.01%
2024/05/14	3	35.80	4	35.78	35.75	-1	23,892	0.00%
2024/05/13	4	35.94	0	0.00	36.00	4	23,880	0.02%
2024/05/10	1	35.50	5	35.60	35.75	-4	23,767	-0.02%
2024/05/09	14	35.97	0	0.00	35.55	14	23,674	0.06%
2024/05/08	13	36.36	11	36.39	36.45	2	23,438	0.01%
2024/05/07	2	36.28	5	36.48	36.55	-3	23,445	-0.01%
2024/05/06	38	36.36	0	0.00	36.30	38	23,264	0.16%
2024/05/03	31	36.95	10	37.15	36.65	21	23,019	0.09%
2024/05/02	13	37.10	13	37.02	36.95	0	22,835	0.00%
2024/04/30	6	36.83	8.5	36.98	36.90	-2.5	22,775	-0.01%
2024/04/29	3	37.35	0	0.00	37.35	3	22,515	0.01%
2024/04/26	20	37.03	15	36.86	36.80	5	22,412	0.02%
2024/04/25	16.1	37.05	10	36.93	36.95	6.1	22,241	0.03%
2024/04/24	17.3	37.69	20	37.41	37.50	-2.7	22,007	-0.01%
2024/04/23	9	38.19	15	37.75	37.55	-6	21,995	-0.03%
2024/04/22	9.3	38.78	34	38.65	38.00	-24.7	21,800	-0.11%
2024/04/19	42.1	39.26	33.1	38.91	38.85	9	21,221	0.04%
2024/04/18	106.1	41.17	51	40.92	40.40	55.1	20,078	0.27%	大買/
2024/04/17	54	39.92	154	40.03	40.35	-100	17,724	-0.56%	大賣/
2024/04/16	66.9	39.06	57	39.72	38.05	9.9	15,791	0.06%
2024/04/15	134.7	39.91	102	40.23	39.60	32.7	15,238	0.21%	大買/大賣/
2024/04/12	91.1	39.13	88.1	39.43	39.20	3	13,926	0.02%
2024/04/11	15.1	39.11	10	38.98	38.75	5.1	13,388	0.04%
2024/04/10	4	38.84	6	38.86	39.00	-2	12,940	-0.02%
2024/04/09	4	38.45	28	38.52	38.80	-24	12,556	-0.19%
2024/04/08	0	0.00	3.2	37.41	37.60	-3.2	11,866	-0.03%
2024/04/03	5	37.06	16.2	37.10	36.30	-11.2	11,849	-0.09%
2024/04/02	1	36.80	33	36.73	36.70	-32	12,036	-0.27%
2024/04/01	1	37.35	2	37.70	37.30	-1	12,341	-0.01%
2024/03/29	0	0.00	1	37.85	37.55	-1	12,409	-0.01%
2024/03/28	6	37.58	2	38.05	37.40	4	12,481	0.03%
2024/03/27	8	37.61	3	37.47	37.50	5	12,757	0.04%
2024/03/26	15.3	38.23	29	38.24	37.90	-13.7	13,236	-0.10%
2024/03/25	3	37.85	7	37.74	37.45	-4	13,101	-0.03%
2024/03/22	1	37.95	26	37.93	37.55	-25	13,736	-0.18%
2024/03/21	1	37.55	8	37.33	37.35	-7	14,450	-0.05%
2024/03/19	11	36.76	1.1	37.73	36.60	9.9	15,873	0.06%
2024/03/18	10	37.01	9	37.07	37.25	1	15,697	0.01%
2024/03/15	4	36.89	18	36.53	37.05	-14	15,617	-0.09%
2024/03/14	0	0.00	16.1	35.98	36.30	-16.1	15,387	-0.10%
2024/03/13	1	35.05	0	0.00	35.05	1	15,238	0.01%
2024/03/12	0	0.00	2	35.55	35.60	-2	15,605	-0.01%
2024/03/11	1	35.25	0	0.00	35.55	1	15,989	0.01%
2024/03/08	1	34.70	5	34.85	35.15	-4	16,677	-0.02%
2024/03/07	2	35.38	10	35.45	35.10	-8	17,507	-0.05%
2024/03/06	0.1	36.00	3	36.20	35.85	-2.9	17,615	-0.02%
2024/03/05	2	36.20	1	36.50	36.10	1	17,889	0.01%
2024/03/04	0	0.00	16.1	36.43	36.45	-16.1	18,019	-0.09%
2024/03/01	4	36.33	0	0.00	36.10	4	18,123	0.02%
2024/02/27	0	0.00	4.1	35.58	35.65	-4.1	18,359	-0.02%
2024/02/26	0	0.00	5	35.80	35.90	-5	18,880	-0.03%
2024/02/23	8	36.54	5	36.08	36.05	3	18,921	0.02%
2024/02/22	3	36.47	8	36.60	36.65	-5	19,153	-0.03%
2024/02/21	0	36.65	1	36.70	36.40	-1	19,250	-0.01%
2024/02/20	1	36.15	0	0.00	36.30	1	19,299	0.01%
2024/02/19	17	36.31	12.2	36.40	36.45	4.8	19,653	0.02%
2024/02/16	0	0.00	1	35.90	36.05	-1	20,594	0.00%
2024/02/15	35	35.19	0.1	35.10	35.30	34.9	20,614	0.17%
2024/02/05	2	34.85	1	34.90	34.80	1	20,576	0.00%
2024/02/02	1	35.35	0	0.00	35.25	1	20,524	0.00%
2024/02/01	2	35.40	0	0.00	35.45	2	20,569	0.01%
2024/01/31	0	35.55	0	0.00	35.40	0	20,699	0.00%
2024/01/30	0.1	35.85	0.1	35.75	35.60	0	20,775	0.00%
2024/01/29	1	36.40	0	0.00	36.35	1	20,909	0.00%
2024/01/26	0	0.00	1	36.30	36.20	-1	20,963	0.00%
2024/01/25	0.4	36.20	6	36.08	35.95	-5.6	21,026	-0.03%
2024/01/23	0	0.00	0.1	36.20	36.20	-0.1	21,232	0.00%
2024/01/22	1	35.80	2	35.55	35.75	-1	21,233	0.00%
2024/01/19	1	35.55	7	35.54	35.85	-6	21,210	-0.03%
2024/01/17	7.2	35.17	5	34.86	34.70	2.2	21,257	0.01%
2024/01/16	3	35.95	1.6	36.13	35.90	1.4	20,967	0.01%
2024/01/15	4	36.65	1.5	36.58	36.65	2.5	20,928	0.01%
2024/01/12	4	36.01	0	0.00	36.05	4	21,079	0.02%
2024/01/11	3	36.18	0	0.00	36.20	3	21,111	0.01%
2024/01/10	3	36.03	3	36.20	36.00	0	21,272	0.00%
2024/01/09	4	36.91	2	36.90	36.55	2	21,246	0.01%
2024/01/08	2	37.35	4	37.70	37.25	-2	21,574	-0.01%
2024/01/05	3.2	37.53	0	0.00	37.30	3.2	21,589	0.01%
2024/01/04	2	38.03	15	38.05	37.70	-13	21,769	-0.06%
2024/01/03	3	37.62	1.1	37.61	37.60	1.9	21,882	0.01%
2024/01/02	1	38.40	0	0.00	38.30	1	22,074	0.00%
2023/12/29	15	38.85	7.5	38.88	38.65	7.5	22,267	0.03%
2023/12/28	11	39.43	29.2	39.53	39.10	-18.2	22,491	-0.08%
2023/12/27	5.1	38.98	5	38.96	39.00	0.1	22,323	0.00%
2023/12/26	7	38.20	3.1	38.37	38.20	3.9	21,934	0.02%
2023/12/25	8.2	38.41	8	38.65	38.15	0.2	21,872	0.00%
2023/12/22	7	39.22	15	39.46	38.85	-8	21,793	-0.04%
2023/12/21	12.1	38.63	25	38.67	39.55	-12.9	21,490	-0.06%
2023/12/20	4	39.04	2	39.10	38.90	2	20,848	0.01%
2023/12/19	21	38.58	9	38.94	39.20	12	20,220	0.06%
2023/12/18	37	39.10	31.1	39.10	39.25	6	19,508	0.03%
2023/12/15	28	38.61	29.1	38.65	38.40	-1.1	18,999	-0.01%
2023/12/14	0.3	37.30	0	0.00	37.10	0.3	17,448	0.00%
2023/12/13	5.2	37.36	0	0.00	37.10	5.2	17,348	0.03%
2023/12/12	2.2	37.31	3	37.47	37.45	-0.8	18,028	0.00%
2023/12/11	3	36.80	5	37.00	36.80	-2	17,948	-0.01%
2023/12/08	3.1	37.02	0	0.00	37.00	3.1	17,853	0.02%
2023/12/07	2	37.08	1.2	37.16	36.75	0.8	17,768	0.00%
2023/12/06	16.1	36.81	9	36.48	36.65	7.1	17,470	0.04%
2023/12/05	31.6	37.11	10	37.13	36.85	21.6	17,143	0.13%
2023/12/04	41	39.01	3	39.70	38.35	38	16,571	0.23%
2023/12/01	9.5	38.43	3	38.45	38.30	6.5	15,709	0.04%
2023/11/30	3.5	38.81	3	39.05	38.90	0.5	15,554	0.00%
2023/11/29	3.4	39.33	0	0.00	39.35	3.4	15,449	0.02%
2023/11/28	1	38.85	10.3	39.53	39.90	-9.3	15,616	-0.06%
2023/11/27	3.3	39.34	7	39.56	39.00	-3.7	15,835	-0.02%
2023/11/24	86	39.90	2	39.75	39.55	84	15,734	0.53%
2023/11/22	2	38.60	20	38.87	38.90	-18	14,929	-0.12%
2023/11/21	5	38.67	7	38.68	38.85	-2	14,910	-0.01%
2023/11/20	3	37.92	3	38.27	38.05	0	14,813	0.00%
2023/11/17	57	38.05	50.4	38.10	38.00	6.6	14,715	0.05%
2023/11/16	23	37.88	38	38.07	38.15	-15	14,708	-0.10%
2023/11/15	5	37.75	46.4	37.34	38.10	-41.4	14,372	-0.29%
2023/11/14	1	35.95	0	0.00	36.00	1	13,525	0.01%
2023/11/13	1.2	35.74	1	35.75	35.95	0.2	13,689	0.00%
2023/11/09	3	35.43	0	0.00	35.55	3	14,053	0.02%
2023/11/08	9.3	35.82	0	0.00	35.60	9.3	14,702	0.06%
2023/11/07	3.1	36.15	1	36.30	36.20	2.1	14,722	0.01%
2023/11/06	5	35.91	27	35.81	36.15	-22	15,081	-0.15%
2023/11/03	0	0.00	1	35.10	35.30	-1	15,292	-0.01%
2023/11/02	2	34.35	3	34.45	34.50	-1	15,648	-0.01%
2023/11/01	10	34.10	4	34.15	34.10	6	15,896	0.04%
2023/10/31	14.2	34.59	3	34.35	34.35	11.2	16,955	0.07%
2023/10/30	2	35.15	0	0.00	35.40	2	19,616	0.01%
2023/10/27	0	0.00	9	35.18	35.05	-9	19,758	-0.05%
2023/10/26	5	34.93	1.1	34.95	34.85	3.9	19,979	0.02%
2023/10/25	0	0.00	1	35.50	35.50	-1	20,042	0.00%
2023/10/24	13	34.89	10	35.05	35.05	3	20,148	0.01%
2023/10/23	2	34.65	1	34.95	34.75	1	20,329	0.00%
2023/10/20	6	34.93	3	34.90	34.85	3	20,562	0.01%
2023/10/19	1	35.35	1	35.55	35.75	0	20,932	0.00%
2023/10/18	5.1	35.69	1	35.70	35.60	4.1	21,258	0.02%
2023/10/17	0	36.50	5	36.49	36.10	-5	21,223	-0.02%
2023/10/16	15	36.01	0	0.00	36.05	15	21,485	0.07%
2023/10/13	2	37.30	0	0.00	37.35	2	21,407	0.01%
2023/10/12	0	0.00	5.1	37.84	37.85	-5.1	21,660	-0.02%
2023/10/11	1	37.30	2.1	37.50	37.25	-1.1	21,669	0.00%
2023/10/06	1	36.80	5.1	36.79	37.00	-4.1	21,830	-0.02%
2023/10/05	1	35.50	6	36.10	36.05	-5	21,818	-0.02%
2023/10/04	12.1	34.96	31	35.21	35.10	-18.9	21,783	-0.09%
2023/10/03	10.1	36.31	15	36.23	36.00	-4.9	21,649	-0.02%
2023/10/02	0.1	37.10	0	0.00	37.10	0.1	21,593	0.00%
2023/09/28	3	36.75	4	37.13	36.80	-1	21,784	0.00%
2023/09/27	3.5	36.89	1	36.75	36.75	2.5	22,001	0.01%
2023/09/26	4	37.70	2	37.70	37.60	2	22,212	0.01%
2023/09/25	0	37.75	3	37.63	37.70	-3	22,855	-0.01%
2023/09/22	1	37.30	0	0.00	37.40	1	23,740	0.00%
2023/09/21	13	37.25	5	37.70	37.20	8	24,523	0.03%
2023/09/20	18.2	37.98	5.1	38.76	37.65	13.2	26,186	0.05%
2023/09/19	10	38.25	0	0.00	37.90	10	26,391	0.04%
2023/09/18	2.1	38.22	2.1	37.76	37.70	0	26,834	0.00%
2023/09/15	3	37.53	3.1	38.09	38.25	-0.1	27,128	0.00%
2023/09/14	10	37.00	7	37.11	37.55	3	26,741	0.01%
2023/09/13	0	36.65	0	0.00	36.80	0	27,153	0.00%
2023/09/12	1	36.55	5	36.25	36.55	-4	29,420	-0.01%
2023/09/11	6.1	35.90	2	36.30	35.75	4.1	29,587	0.01%
2023/09/08	0.1	36.55	0	0.00	36.50	0.1	29,685	0.00%
2023/09/07	3.1	37.01	2	36.75	36.75	1.1	29,742	0.00%
2023/09/06	2	37.43	0	0.00	37.40	2	29,853	0.01%
2023/09/05	3	37.72	0	0.00	37.60	3	29,991	0.01%
2023/09/04	7.1	37.53	5	37.73	38.00	2.1	30,532	0.01%
2023/09/01	14.6	37.80	24	37.69	37.25	-9.4	30,738	-0.03%
2023/08/31	10	37.28	30.1	37.38	38.00	-20.1	30,855	-0.06%
2023/08/30	1	36.60	3	36.78	36.75	-2	31,045	-0.01%
2023/08/29	2	36.30	3	36.55	36.65	-1	31,320	0.00%
2023/08/28	3	36.27	3	36.30	36.40	0	31,504	0.00%
2023/08/25	3	36.20	0	0.00	36.35	3	31,607	0.01%
2023/08/24	1	36.00	13.1	35.86	36.25	-12.1	31,683	-0.04%
2023/08/23	0.2	36.12	1	36.05	36.05	-0.8	31,599	0.00%
2023/08/22	1	36.00	1	36.10	35.90	0	31,758	0.00%
2023/08/21	0	0.00	3.1	36.65	36.55	-3.1	31,803	-0.01%
2023/08/18	6	36.46	3	36.62	36.40	3	31,887	0.01%
2023/08/17	19	36.26	2	35.55	36.40	17	31,950	0.05%
2023/08/16	0	0.00	1.2	35.53	35.70	-1.2	32,010	0.00%
2023/08/15	6.1	35.98	1	36.20	35.90	5.1	32,256	0.02%
2023/08/14	25.3	36.05	28	36.32	35.70	-2.7	32,246	-0.01%
2023/08/11	1	38.20	3	38.47	38.10	-2	31,692	-0.01%
2023/08/10	17.1	38.73	4.2	39.01	38.35	12.9	31,654	0.04%
2023/08/09	10.1	39.03	1.1	39.11	38.95	9	31,430	0.03%
2023/08/08	17.2	39.98	28	40.06	39.55	-10.8	31,292	-0.03%
2023/08/07	23	39.28	19	39.02	39.35	4	31,124	0.01%
2023/08/04	48.2	39.35	29	39.60	38.90	19.2	31,013	0.06%
2023/08/02	116.2	42.42	96.5	42.34	41.35	19.7	30,500	0.06%	大買/
2023/08/01	5	40.46	5	40.50	40.45	0	28,883	0.00%
2023/07/31	15	40.01	9	40.53	40.00	6	29,099	0.02%
2023/07/28	5	40.44	4.2	40.49	40.50	0.8	29,027	0.00%
2023/07/27	8	40.42	1	40.15	40.35	7	29,065	0.02%
2023/07/26	15.1	40.41	10.1	40.08	39.85	5	29,173	0.02%
2023/07/25	5.1	40.54	3	40.00	40.40	2.1	29,388	0.01%
2023/07/24	9.1	38.97	39.1	39.06	39.10	-30	29,490	-0.10%
2023/07/21	13.4	40.20	13.1	40.27	39.90	0.3	29,284	0.00%
2023/07/20	2.1	40.79	9	40.80	40.60	-6.9	29,311	-0.02%
2023/07/19	11	40.65	4	40.76	40.40	7	29,499	0.02%
2023/07/18	11.1	40.90	1.1	40.81	40.65	10.1	29,507	0.03%
2023/07/17	100.1	41.94	81	41.70	41.45	19.1	29,426	0.06%
2023/07/14	11.1	41.02	8	40.98	40.85	3.1	29,446	0.01%
2023/07/13	4.1	41.23	0.1	41.25	40.80	4	29,844	0.01%
2023/07/12	0.1	41.35	3	41.40	41.35	-3	30,584	-0.01%
2023/07/11	7	41.14	0	0.00	40.90	7	31,559	0.02%
2023/07/10	14	41.12	16	40.93	41.15	-2	31,979	-0.01%
2023/07/07	3	40.95	3	41.03	41.20	0	32,349	0.00%
2023/07/06	4	41.81	10.1	41.73	41.75	-6.1	32,443	-0.02%
2023/07/05	8	41.96	9	42.07	41.70	-1	32,592	0.00%
2023/07/04	11.1	42.07	6	42.04	41.90	5.1	32,579	0.02%
2023/07/03	10	41.60	29	41.66	42.40	-19	32,809	-0.06%
2023/06/30	14	41.28	5	41.45	41.00	9	32,848	0.03%
2023/06/29	42.2	40.91	8	40.83	40.60	34.2	32,276	0.11%
2023/06/28	48.5	41.49	23.8	41.44	41.10	24.7	31,888	0.08%
2023/06/27	30.4	43.88	1	44.00	43.55	29.4	31,370	0.09%
2023/06/26	25.1	45.21	3	44.90	44.80	22.1	31,693	0.07%
2023/06/21	28.2	46.44	28	46.39	46.25	0.2	32,110	0.00%
2023/06/20	81.2	47.06	71	46.94	46.90	10.2	31,981	0.03%
2023/06/19	27.1	46.56	13.1	46.37	46.80	14	31,780	0.04%
2023/06/16	111.3	46.51	122.4	47.21	46.85	-11.2	31,611	-0.04%	大買/大賣/
2023/06/15	5	45.35	60.2	45.54	45.55	-55.2	29,754	-0.19%
2023/06/14	11.2	45.15	12	45.17	45.15	-0.8	30,789	0.00%
2023/06/13	12	44.72	21.2	44.74	44.65	-9.2	30,901	-0.03%
2023/06/12	53.2	44.67	29	44.84	44.60	24.2	31,142	0.08%
2023/06/09	22	45.35	20	45.22	45.30	2	31,339	0.01%
2023/06/08	35.1	45.09	13	44.95	45.00	22.1	31,906	0.07%
2023/06/07	104.2	45.85	86	45.81	45.65	18.2	32,130	0.06%	大買/
2023/06/06	66	46.15	24	46.35	46.15	42	32,358	0.13%
2023/06/05	28	47.41	33.1	47.02	46.95	-5	32,793	-0.02%
2023/06/02	2	46.47	34	46.14	46.40	-32	33,858	-0.09%
2023/06/01	24.2	45.57	13.2	45.57	45.50	11	34,064	0.03%
2023/05/31	10	46.30	7	46.26	46.20	3	34,591	0.01%
2023/05/30	5	46.48	0	0.00	46.15	5	36,311	0.01%
2023/05/29	2	46.20	6.1	46.17	46.60	-4.1	38,028	-0.01%
2023/05/26	49.2	45.61	29	45.83	45.55	20.2	38,563	0.05%
2023/05/25	12	46.00	0	0.00	45.85	12	38,857	0.03%
2023/05/24	67.1	45.72	87	46.15	46.35	-19.9	39,438	-0.05%
2023/05/23	7	46.14	2	46.35	46.10	5	40,296	0.01%
2023/05/22	11.1	46.38	3	46.72	46.25	8.1	41,148	0.02%
2023/05/19	17.2	46.45	5	47.06	46.45	12.2	42,489	0.03%
2023/05/18	6.2	47.20	8.7	47.12	47.60	-2.5	43,618	-0.01%
2023/05/17	2.5	46.88	32	46.90	46.75	-29.5	44,200	-0.07%
2023/05/16	2.1	46.55	0	0.00	46.60	2.1	44,831	0.00%
2023/05/15	5.1	45.27	6	45.58	45.90	-0.9	45,104	0.00%
2023/05/12	1.3	46.47	11	46.23	45.90	-9.7	45,729	-0.02%
2023/05/11	1.3	46.47	11	46.23	45.90	-9.7	45,863	-0.02%
2023/05/10	75.2	46.84	34.8	46.93	47.05	40.4	46,182	0.09%
2023/05/09	77.6	46.95	122	46.86	46.25	-44.4	47,115	-0.09%	大賣/
2023/05/08	123.4	47.99	80	48.23	47.70	43.4	47,357	0.09%	大買/
2023/05/05	128	50.90	104	50.50	50.10	24	46,913	0.05%	大買/大賣/
2023/05/04	45	50.30	52	50.19	50.30	-7	47,582	-0.01%
2023/05/03	2.3	49.85	2	50.15	50.20	0.3	48,900	0.00%
2023/05/02	5	50.16	7	50.29	50.40	-2	50,878	0.00%
2023/04/28	5	49.49	12.1	49.81	49.65	-7.1	53,192	-0.01%
2023/04/27	15.2	48.30	21	48.37	48.30	-5.8	53,203	-0.01%
2023/04/26	15.3	48.40	11	48.43	48.75	4.3	53,147	0.01%
2023/04/25	20.2	49.19	6	49.00	48.60	14.2	53,164	0.03%
2023/04/24	27.6	49.68	8	49.86	49.85	19.6	53,666	0.04%
2023/04/21	7.2	49.99	5	50.09	49.90	2.2	53,707	0.00%
2023/04/20	18.1	50.01	27.3	49.72	49.85	-9.2	54,235	-0.02%
2023/04/19	15.2	50.90	17	50.96	50.70	-1.8	55,088	0.00%
2023/04/18	43.5	50.86	27	51.04	50.40	16.5	55,807	0.03%
2023/04/17	159.7	52.00	39.4	52.06	51.90	120.4	55,960	0.22%	大買/鉅額交易
2023/04/14	84	51.25	116.5	51.36	51.50	-32.5	57,315	-0.06%	大賣/
2023/04/13	87	50.14	62	49.82	49.50	25	57,195	0.04%
2023/04/12	7.3	50.21	14	49.91	49.95	-6.7	58,092	-0.01%
2023/04/11	16	49.43	21	49.65	49.45	-5	58,866	-0.01%
2023/04/10	33.4	49.23	25	49.84	49.10	8.4	59,744	0.01%
2023/04/07	14	49.53	14	49.58	49.55	0	60,137	0.00%
2023/04/06	6.5	48.42	32	48.78	49.40	-25.5	60,348	-0.04%
2023/03/31	50.2	49.17	12	48.90	48.75	38.2	60,414	0.06%
2023/03/30	22	50.00	10	50.14	49.85	12	60,949	0.02%
2023/03/29	14	49.97	5.1	50.02	50.00	9	63,156	0.01%
2023/03/28	32.8	49.88	62	49.95	49.80	-29.2	63,770	-0.05%
2023/03/27	119.2	51.43	95	51.45	51.30	24.2	63,196	0.04%	大買/
2023/03/24	109	53.06	136.2	53.05	53.10	-27.2	62,942	-0.04%	大買/大賣/
2023/03/23	10	51.93	7	51.83	52.00	3	62,652	0.00%
2023/03/22	27	51.83	2	52.00	51.70	25	63,005	0.04%
2023/03/21	18	52.17	18	52.19	51.60	0	63,637	0.00%
2023/03/20	34.1	51.94	5	52.24	51.70	29.1	63,826	0.05%
2023/03/17	2	52.05	39.6	52.18	52.80	-37.6	64,550	-0.06%
2023/03/16	22	51.01	11	51.01	50.70	11	64,938	0.02%
2023/03/15	6	52.10	29.2	51.88	51.50	-23.2	67,072	-0.03%
2023/03/14	24.5	51.32	6.1	51.34	50.80	18.4	68,046	0.03%
2023/03/13	31.2	51.22	20.3	51.59	52.30	11	69,167	0.02%
2023/03/10	29.5	51.35	18.1	51.69	51.50	11.5	71,266	0.02%
2023/03/09	28.6	53.40	24	53.37	52.60	4.6	72,456	0.01%
2023/03/08	19.1	53.52	51	53.61	53.50	-32	74,395	-0.04%
2023/03/07	119.1	52.52	151.7	52.97	53.80	-32.6	74,564	-0.04%	大買/大賣/
2023/03/06	35	50.96	10	50.72	50.70	25	74,340	0.03%
2023/03/03	53.1	50.32	13	50.24	49.95	40.1	76,079	0.05%
2023/03/02	75.5	49.81	55.1	49.98	50.20	20.4	76,368	0.03%
2023/03/01	131.4	51.30	68.2	51.19	51.00	63.2	75,765	0.08%	大買/
2023/02/24	35.1	56.73	23.3	56.65	56.60	11.8	75,178	0.02%
2023/02/23	22.1	57.54	20	57.93	57.30	2.1	75,552	0.00%
2023/02/22	37.1	57.46	17	57.19	57.30	20.1	76,635	0.03%
2023/02/21	11.2	58.20	7	58.45	57.80	4.2	78,358	0.01%
2023/02/20	57.1	58.32	49.6	58.44	58.60	7.4	80,000	0.01%
2023/02/17	26.2	55.45	54	56.87	57.50	-27.8	82,088	-0.03%
2023/02/16	48.5	55.18	45.1	55.30	56.30	3.4	82,733	0.00%
2023/02/15	12.1	53.56	35.6	53.83	54.20	-23.5	82,929	-0.03%
2023/02/14	34	53.37	25	53.82	52.90	9	83,055	0.01%
2023/02/13	31.1	52.70	22	52.78	53.10	9.1	83,654	0.01%
2023/02/10	57	53.39	43.2	53.37	53.00	13.8	85,030	0.02%
2023/02/09	19.2	53.06	21	53.26	53.40	-1.8	86,218	0.00%
2023/02/08	17	52.91	36	53.18	52.70	-19	86,205	-0.02%
2023/02/07	53.1	52.50	42.1	52.41	52.60	11	86,045	0.01%
2023/02/06	70	54.43	26.4	54.41	53.90	43.6	85,738	0.05%
2023/02/03	16.2	53.91	16	54.30	54.20	0.2	85,519	0.00%
2023/02/02	38	54.16	40	54.28	54.00	-2	85,024	0.00%
2023/02/01	28.1	53.73	41	54.10	54.60	-13	84,252	-0.02%
2023/01/31	34.1	53.43	74.4	53.23	54.20	-40.2	83,144	-0.05%
2023/01/30	33.3	50.42	95.7	49.79	52.00	-62.4	81,421	-0.08%
2023/01/17	7	47.41	21	47.43	47.70	-14	79,292	-0.02%
2023/01/16	18	46.99	21	46.77	47.05	-3	79,485	0.00%
2023/01/13	36	47.19	25	47.34	46.85	11	79,961	0.01%
2023/01/12	76	47.88	77	47.81	47.10	-1	80,296	0.00%
2023/01/11	11	47.34	7	47.41	47.10	4	79,661	0.01%
2023/01/10	37	47.94	41.8	47.86	47.20	-4.8	79,638	-0.01%
2023/01/09	17	47.32	25	47.52	47.60	-8	79,338	-0.01%
2023/01/06	34.4	46.47	48	47.16	47.70	-13.6	78,627	-0.02%
2023/01/05	27	47.10	26	47.27	47.00	1	78,464	0.00%
2023/01/04	29	47.36	48.5	48.05	46.95	-19.5	78,133	-0.02%
2023/01/03	55.2	46.30	11	46.70	46.95	44.2	76,474	0.06%
2022/12/30	25.7	47.41	53.1	47.71	47.20	-27.4	75,657	-0.04%
2022/12/29	49.1	46.42	7	46.77	46.60	42.1	74,686	0.06%
2022/12/28	28.3	48.13	52	48.60	47.60	-23.7	74,493	-0.03%
2022/12/27	8	47.60	16	47.23	47.90	-8	74,206	-0.01%
2022/12/26	23.5	46.47	20	46.76	46.65	3.5	74,481	0.00%
2022/12/23	59.1	46.77	18	46.77	46.75	41.1	75,126	0.05%
2022/12/22	112	48.07	125	47.79	47.55	-13	75,683	-0.02%	大買/大賣/
2022/12/21	180	48.80	258.1	48.80	47.75	-78	75,572	-0.10%	大買/大賣/
2022/12/20	59	47.18	45	47.21	46.10	14	73,812	0.02%
2022/12/19	50.5	47.50	6	47.41	46.95	44.5	73,561	0.06%
2022/12/16	55	47.99	39	48.00	48.20	16	74,003	0.02%
2022/12/15	50	48.14	44	48.17	48.05	6	73,914	0.01%
2022/12/14	8	47.59	10	47.71	47.85	-2	74,877	0.00%
2022/12/13	40	47.65	40	47.61	47.30	0	76,118	0.00%
2022/12/12	31	46.62	7.1	46.79	47.15	23.9	75,796	0.03%
2022/12/09	54	47.29	11	46.95	46.95	43	76,135	0.06%
2022/12/08	65.4	48.42	65	47.99	47.90	0.4	75,716	0.00%
2022/12/07	59.3	48.64	27.1	47.63	47.30	32.2	75,092	0.04%
2022/12/06	56.3	48.93	42.2	48.64	48.30	14.1	74,060	0.02%
2022/12/05	75.3	48.74	74	48.68	49.05	1.3	73,091	0.00%
2022/12/02	107	48.17	116.8	48.35	48.90	-9.8	71,808	-0.01%	大買/大賣/
2022/12/01	75.2	47.11	82.5	46.82	46.00	-7.3	69,304	-0.01%
2022/11/30	55.1	46.87	66	46.74	46.70	-10.9	67,824	-0.02%
2022/11/29	36.1	45.20	20	45.31	45.45	16.1	65,835	0.02%
2022/11/28	43.1	45.48	27	45.41	45.95	16.1	65,403	0.02%
2022/11/25	29.1	44.65	58.2	44.85	45.25	-29.1	64,630	-0.05%
2022/11/24	13	42.68	13	42.87	43.90	0	63,251	0.00%
2022/11/23	30.1	43.14	23.1	43.06	42.90	7.1	62,958	0.01%
2022/11/22	30.1	42.28	29	42.46	42.60	1.1	62,376	0.00%
2022/11/21	55.2	43.69	27.2	43.62	43.20	28	62,300	0.04%
2022/11/18	55.1	43.88	39	43.77	43.70	16.1	62,621	0.03%
2022/11/17	103.4	45.59	99	45.34	44.55	4.4	63,126	0.01%	大買/
2022/11/16	82.1	48.45	147.3	47.91	48.00	-65.2	61,132	-0.11%	大賣/
2022/11/15	41.1	46.99	71.3	47.44	48.35	-30.1	59,027	-0.05%
2022/11/14	56	43.73	62.3	44.08	44.55	-6.3	56,831	-0.01%
2022/11/11	22	42.14	39.1	42.12	42.15	-17.1	55,531	-0.03%
2022/11/10	11	41.09	24	41.10	41.05	-13	55,436	-0.02%
2022/11/09	56	41.20	38	41.06	40.70	18	55,961	0.03%
2022/11/08	71.1	40.67	47	40.49	40.10	24.1	57,038	0.04%
2022/11/07	29	38.33	73.1	39.05	40.45	-44.1	56,722	-0.08%
2022/11/04	8	36.78	3	36.90	36.80	5	54,996	0.01%
2022/11/03	4	36.55	5	36.96	37.20	-1	54,897	0.00%
2022/11/02	20.7	37.28	13	37.50	36.70	7.7	54,959	0.01%
2022/11/01	13	36.61	26.1	36.72	37.05	-13.1	54,882	-0.02%
2022/10/31	4	35.98	5	35.85	35.75	-1	54,430	0.00%
2022/10/28	6	35.78	6	35.76	35.35	0	54,459	0.00%
2022/10/27	9	35.42	12	35.45	36.10	-3	54,593	-0.01%
2022/10/26	4.1	34.93	2	35.48	34.50	2.1	54,874	0.00%
2022/10/25	7	35.93	41	36.09	35.35	-34	55,190	-0.06%
2022/10/24	18	36.47	2.1	36.57	36.15	16	55,368	0.03%
2022/10/21	25.5	36.09	21.1	35.79	35.75	4.4	55,836	0.01%
2022/10/20	14.3	34.46	29	34.33	34.80	-14.7	55,494	-0.03%
2022/10/19	18	35.99	19	35.76	35.50	-1	55,194	0.00%
2022/10/18	12	35.50	12.1	35.48	35.55	-0.1	56,211	0.00%
2022/10/17	28.2	34.68	24	34.71	35.45	4.2	57,411	0.01%
2022/10/14	12	36.34	20.1	36.38	36.25	-8.1	57,440	-0.01%
2022/10/13	37.6	35.70	31.2	35.41	34.65	6.4	57,487	0.01%
2022/10/12	4	37.10	18.1	36.70	37.50	-14.1	57,066	-0.02%
2022/10/11	42.6	37.30	17.1	37.35	36.85	25.5	57,342	0.04%
2022/10/07	85.1	38.96	80	38.72	39.10	5.1	56,835	0.01%
2022/10/06	4	39.29	2.1	39.33	39.15	1.9	56,900	0.00%
2022/10/05	136.4	39.91	137.1	39.88	39.55	-0.7	56,737	0.00%	大買/大賣/
2022/10/04	13.1	39.99	7	40.09	39.75	6.1	56,124	0.01%
2022/10/03	34.1	39.01	20.3	39.17	38.70	13.8	55,642	0.02%
2022/09/30	10.5	39.91	13.2	40.11	40.50	-2.7	55,200	0.00%
2022/09/29	28.6	39.83	36.3	40.02	40.00	-7.7	54,574	-0.01%
2022/09/28	19.4	39.21	14	38.99	38.15	5.4	53,971	0.01%
2022/09/27	16.1	40.04	8.2	40.42	40.95	7.9	53,370	0.01%
2022/09/26	5.6	39.65	23.1	40.12	39.10	-17.5	53,533	-0.03%
2022/09/23	48.5	40.93	14.3	41.15	40.50	34.3	53,473	0.06%
2022/09/22	20.2	42.06	17	42.00	42.20	3.2	53,419	0.01%
2022/09/21	38	42.59	46.3	42.49	42.00	-8.3	53,190	-0.02%
2022/09/20	57.4	41.65	74.5	41.41	42.50	-17.1	52,587	-0.03%
2022/09/19	15	40.02	17	40.11	39.75	-2	51,523	0.00%
2022/09/16	25	39.70	12.2	39.76	39.35	12.9	51,682	0.02%
2022/09/15	25.1	40.54	6.4	40.46	40.50	18.7	51,590	0.04%
2022/09/14	21.4	40.58	37.1	40.83	41.25	-15.7	51,776	-0.03%
2022/09/13	87.1	40.51	60	40.64	40.95	27.1	51,485	0.05%
2022/09/12	20	39.45	16	39.27	39.30	4	51,026	0.01%
2022/09/08	1	38.35	2	38.50	38.35	-1	51,662	0.00%
2022/09/07	7	37.76	4	37.59	37.50	3	52,452	0.01%
2022/09/06	3	38.18	1	37.50	37.80	2	53,884	0.00%
2022/09/05	35	39.21	5	38.44	38.15	30	55,751	0.05%
2022/09/02	8	39.56	17	39.38	39.15	-9	55,902	-0.02%
2022/09/01	14	39.34	27	39.30	39.90	-13	56,169	-0.02%
2022/08/31	6.5	39.71	10	39.62	39.70	-3.5	56,804	-0.01%
2022/08/30	13	39.34	15.2	39.52	39.15	-2.2	57,300	0.00%
2022/08/29	27.1	37.97	6.3	38.02	38.50	20.8	58,449	0.04%
2022/08/26	94.1	39.75	77	39.77	38.95	17	59,969	0.03%
2022/08/25	49.4	39.63	43	39.65	39.25	6.4	60,852	0.01%
2022/08/24	52	39.19	166.7	38.91	39.45	-114.7	63,006	-0.18%	大賣/鉅額交易
2022/08/23	5.2	37.55	23.3	37.66	37.40	-18.1	66,603	-0.03%
2022/08/22	16.3	37.65	10.1	37.78	37.80	6.2	70,002	0.01%
2022/08/19	12.6	38.17	25	37.67	37.35	-12.4	74,283	-0.02%
2022/08/18	33.1	38.01	38	37.79	38.20	-4.9	77,062	-0.01%
2022/08/17	107.6	38.14	64.1	38.29	38.10	43.5	79,423	0.05%	大買/
2022/08/16	106.5	36.84	136.7	36.77	37.10	-30.2	80,040	-0.04%	大買/大賣/
2022/08/15	126.1	35.78	193.1	35.84	36.75	-67	80,689	-0.08%	大買/大賣/
2022/08/12	52	33.48	40.2	34.04	34.40	11.9	81,065	0.01%
2022/08/11	15	32.47	10	32.23	32.25	5	81,478	0.01%
2022/08/10	4	31.80	80	32.02	31.65	-76	83,205	-0.09%
2022/08/09	95.2	31.75	18	31.65	31.50	77.2	84,264	0.09%
2022/08/08	36	32.50	23	32.47	32.35	13	85,484	0.02%
2022/08/05	0.1	32.19	1.2	32.07	32.05	-1.1	87,021	0.00%
2022/08/04	16	31.36	11	31.76	31.60	5	89,249	0.01%
2022/08/03	36	32.16	14	32.12	32.10	22	90,385	0.02%
2022/08/02	41	32.94	40.3	33.37	32.70	0.7	91,502	0.00%
2022/08/01	33.1	33.44	10	33.78	33.40	23.1	92,208	0.03%
2022/07/29	41	33.94	18	33.90	33.90	23	92,505	0.02%
2022/07/28	64.1	33.98	89.1	33.93	34.20	-25	93,538	-0.03%
2022/07/27	10	33.09	13	32.86	33.00	-3	94,051	0.00%
2022/07/26	6	32.98	5	32.99	33.25	1	95,125	0.00%
2022/07/25	23.1	33.12	81.1	32.75	33.45	-58	99,871	-0.06%
2022/07/22	89.3	32.28	49.3	32.00	32.05	40	101,903	0.04%
2022/07/21	34	33.40	61	33.75	34.05	-27	102,042	-0.03%
2022/07/20	20	33.70	11	33.94	33.50	9	104,907	0.01%
2022/07/19	35	33.65	30	33.72	33.70	5	106,695	0.00%
2022/07/18	57	34.27	44	34.33	34.10	13	111,033	0.01%
2022/07/15	6	33.16	23	33.47	33.10	-17	114,012	-0.01%
2022/07/14	5	33.40	26	33.28	33.40	-21	119,148	-0.02%
2022/07/13	1	33.35	8	33.22	33.30	-7	121,630	-0.01%
2022/07/12	28.2	32.47	26	32.54	32.55	2.2	123,450	0.00%
2022/07/11	1	33.85	25	33.99	33.45	-24	126,232	-0.02%
2022/07/08	28	33.69	4	33.53	33.25	24	130,524	0.02%
2022/07/07	14	33.49	23	33.53	33.80	-9	132,797	-0.01%
2022/07/06	36	33.47	23	33.39	33.10	13	133,707	0.01%
2022/07/05	36	34.31	35	34.39	34.20	1	133,216	0.00%
2022/07/04	33	33.90	30	34.07	34.40	3	132,608	0.00%
2022/07/01	40.1	35.03	26	35.28	34.70	14.1	131,785	0.01%
2022/06/30	42	36.53	20	36.39	36.05	22	131,073	0.02%
2022/06/29	9	36.37	16	36.81	37.10	-7	130,017	-0.01%
2022/06/28	74.1	36.20	23.1	36.63	37.00	51	129,734	0.04%
2022/06/27	36	37.62	18.1	37.67	37.45	18	128,898	0.01%
2022/06/24	44	37.01	16	36.95	37.00	28	128,165	0.02%
2022/06/23	23.1	37.51	19	37.77	37.45	4.1	127,537	0.00%
2022/06/22	106.2	38.56	38	38.08	37.80	68.2	126,759	0.05%	大買/
2022/06/21	22.1	39.77	35.9	39.98	40.40	-13.9	125,885	-0.01%
2022/06/20	51.9	41.90	54	42.15	40.60	-2.1	125,198	0.00%
2022/06/17	50	42.79	53	42.48	42.40	-3	124,347	0.00%
2022/06/16	45	43.46	64	42.99	41.55	-19	123,433	-0.02%
2022/06/15	89	43.79	87	43.79	43.05	2	122,525	0.00%
2022/06/14	95.1	43.85	119.1	43.93	44.70	-24.1	120,804	-0.02%	大賣/
2022/06/13	43.1	42.29	68	42.51	42.55	-24.9	118,737	-0.02%
2022/06/10	45	43.01	34	43.23	43.15	11	118,187	0.01%
2022/06/09	40	42.70	27	43.31	44.00	13	117,463	0.01%
2022/06/08	41	43.68	42	43.56	43.35	-1	116,333	0.00%
2022/06/07	107	43.89	75	44.08	43.30	32	115,269	0.03%	大買/
2022/06/06	79.5	44.48	174.1	44.63	43.55	-94.6	113,749	-0.08%	大賣/
2022/06/02	87.7	47.22	91	47.34	46.70	-3.3	112,683	0.00%
2022/06/01	259.3	49.10	246.5	48.97	48.50	12.8	111,442	0.01%	大買/大賣/
2022/05/31	140.3	47.27	155.1	47.17	47.10	-14.8	108,762	-0.01%	大買/大賣/
2022/05/30	384.2	47.69	362	47.54	47.20	22.2	103,563	0.02%	大買/大賣/
2022/05/27	435	45.22	435	45.41	45.25	0	100,064	0.00%	大買/大賣/
2022/05/26	412	44.02	433	43.79	42.70	-21	96,022	-0.02%	大買/大賣/
2022/05/25	164	42.46	201.3	42.56	44.20	-37.3	92,605	-0.04%	大買/大賣/
2022/05/24	89	40.42	98	40.33	40.20	-9	89,692	-0.01%
2022/05/23	122	39.95	110	39.77	39.30	12	88,025	0.01%	大買/大賣/
2022/05/20	79	39.13	100.1	39.18	39.20	-21.1	86,458	-0.02%
2022/05/19	26	37.15	12	37.28	37.00	14	83,932	0.02%
2022/05/18	63.1	38.92	53	38.85	39.40	10.1	82,135	0.01%
2022/05/17	194	37.99	148	37.89	37.60	46	80,262	0.06%	大買/大賣/
2022/05/16	62	37.56	33	37.33	38.35	29	78,910	0.04%
2022/05/13	74	37.65	66	37.38	36.85	8	77,209	0.01%
2022/05/12	84	38.02	84	37.64	37.50	0	74,908	0.00%
2022/05/11	74	37.21	72	36.89	36.50	2	72,547	0.00%
2022/05/10	33	38.59	36	38.29	38.25	-3	71,199	0.00%
2022/05/09	43	40.27	56	40.19	38.80	-13	69,713	-0.02%
2022/05/06	57	41.32	48.3	41.44	41.70	8.7	68,545	0.01%
2022/05/05	59.1	42.92	33	42.81	41.90	26.1	67,551	0.04%
2022/05/04	49.1	42.64	51	42.66	41.85	-1.9	65,940	0.00%
2022/05/03	69	43.96	89	44.08	43.10	-20	64,473	-0.03%
2022/04/29	273	46.25	255.2	46.00	44.80	17.8	62,926	0.03%	大買/大賣/
2022/04/28	144	44.55	223	44.71	46.75	-79	57,896	-0.14%	大買/大賣/
2022/04/27	47.5	42.57	41	42.47	42.50	6.5	54,592	0.01%
2022/04/26	141	44.15	93	44.55	43.95	48	52,883	0.09%	大買/
2022/04/25	110.3	43.66	118.8	43.65	43.80	-8.5	49,418	-0.02%	大買/大賣/
2022/04/22	260.6	46.41	211.5	46.51	46.10	49.1	47,070	0.10%	大買/大賣/
2022/04/21	152.2	44.69	169.3	44.60	44.75	-17.1	42,273	-0.04%	大買/大賣/
2022/04/20	282.5	44.18	338.2	44.07	45.30	-55.7	38,811	-0.14%	大買/大賣/
2022/04/19	89	41.06	123.5	41.28	42.75	-34.5	33,421	-0.10%	大賣/
2022/04/18	108.2	38.63	124.4	38.31	38.90	-16.2	30,522	-0.05%	大買/大賣/
2022/04/15	190	38.08	166.1	38.42	38.75	23.9	28,281	0.08%	大買/大賣/
2022/04/14	403	36.00	314	36.09	37.20	89	24,883	0.36%	大買/大賣/
2022/04/13	66	32.89	121.1	33.47	34.30	-55.1	20,155	-0.27%	大賣/
2022/04/12	34	30.43	128.6	30.67	31.20	-94.6	17,256	-0.55%	大賣/
2022/04/11	5	28.56	5	29.01	28.95	0	15,864	0.00%
2022/04/08	0	0.00	10.1	28.78	29.00	-10.1	15,765	-0.06%
2022/04/07	19	28.25	1	28.20	28.10	18	15,769	0.11%
2022/04/06	9	28.89	4	28.90	28.85	5	15,649	0.03%
2022/04/01	10	29.10	0	0.00	29.40	10	15,618	0.06%
2022/03/31	13	29.41	64	29.52	29.40	-51	15,547	-0.33%
2022/03/30	23	29.15	5	29.20	29.05	18	15,289	0.12%
2022/03/29	6	28.70	3.9	28.88	28.80	2.1	15,060	0.01%
2022/03/28	3	28.25	1	28.60	28.60	2	14,999	0.01%
2022/03/25	3	29.03	0	0.00	29.05	3	14,875	0.02%
2022/03/24	3	29.18	2	29.35	29.30	1	14,876	0.01%
2022/03/23	3	29.43	3	29.45	29.50	0	14,855	0.00%
2022/03/22	4	29.53	5.1	29.59	29.55	-1.1	14,834	-0.01%
2022/03/21	6	29.10	8.1	29.40	29.15	-2.1	14,736	-0.01%
2022/03/18	0	0.00	18	28.83	29.10	-18	14,688	-0.12%
2022/03/17	2	28.35	121	28.34	28.35	-119	14,536	-0.82%	大賣/鉅額交易
2022/03/16	29	28.07	2	27.80	27.95	27	14,441	0.19%
2022/03/15	13	28.77	3	28.95	28.60	10	14,104	0.07%
2022/03/14	4	29.18	13	29.43	29.55	-9	13,942	-0.06%
2022/03/11	5	28.88	60	28.82	28.70	-55	13,783	-0.40%
2022/03/10	14	28.98	37	29.01	29.15	-23	13,591	-0.17%
2022/03/09	28	29.20	23	29.07	29.00	5	13,232	0.04%
2022/03/08	93	30.54	75	29.34	28.70	18	12,865	0.14%
2022/03/07	25.8	30.08	17	30.36	30.55	8.8	11,695	0.08%
2022/03/04	113	30.44	85.4	30.41	30.05	27.6	10,890	0.25%	大買/
2022/03/03	2	29.25	58.4	29.56	29.85	-56.4	10,167	-0.55%
2022/03/02	12	29.19	22.1	29.02	28.85	-10.1	10,387	-0.10%
2022/03/01	16	29.07	43	28.97	29.00	-27	10,406	-0.26%
2022/02/25	109	28.14	3	28.13	27.90	106	9,906	1.07%	大買/鉅額交易
2022/02/24	17	28.00	15	28.05	27.75	2	9,778	0.02%
2022/02/23	38	28.12	3	28.12	27.85	35	9,483	0.37%
2022/02/22	26	27.93	18	27.97	28.30	8	8,918	0.09%
2022/02/21	4	27.86	8	27.88	27.85	-4	8,469	-0.05%
2022/02/18	2	27.13	23	27.29	27.30	-21	8,189	-0.26%
2022/02/17	3	26.85	8	27.18	27.05	-5	8,224	-0.06%
2022/02/16	0	0.00	8	26.52	26.55	-8	8,170	-0.10%
2022/02/14	1	26.30	2	26.40	26.40	-1	8,444	-0.01%
2022/02/11	1	26.70	1	26.90	26.75	0	8,521	0.00%
2022/02/10	0	0.00	3	27.20	27.15	-3	8,582	-0.03%
2022/02/09	0	0.00	11.5	27.05	27.20	-11.5	8,836	-0.13%
2022/02/08	0	0.00	14.1	27.04	27.10	-14.1	8,902	-0.16%
2022/02/07	0	0.00	7	26.55	26.55	-7	8,858	-0.08%
2022/01/26	0	0.00	8	25.68	25.70	-8	9,026	-0.09%
2022/01/25	4	25.41	0	0.00	25.25	4	9,155	0.04%
2022/01/21	0	0.00	1	26.50	26.05	-1	9,163	-0.01%
2022/01/20	5	26.37	2	26.43	26.45	3	9,032	0.03%
2022/01/19	0	0.00	3	25.97	25.90	-3	8,962	-0.03%
2022/01/18	0	0.00	1	26.25	26.30	-1	8,972	-0.01%
2022/01/17	0	0.00	3	26.03	26.10	-3	9,000	-0.03%
2022/01/13	16	26.54	18	26.67	26.25	-2	9,409	-0.02%
2022/01/12	0	0.00	4	26.15	26.15	-4	9,551	-0.04%
2022/01/11	1	26.00	1	25.95	25.80	0	9,573	0.00%
2022/01/10	1	25.50	0	0.00	25.60	1	9,860	0.01%
2022/01/06	0	0.00	1	25.90	25.95	-1	10,675	-0.01%
2022/01/04	0	0.00	16	26.12	26.15	-16	10,800	-0.15%
2022/01/03	1	26.30	13	26.32	26.25	-12	10,869	-0.11%
2021/12/30	2	26.25	0	0.00	26.50	2	10,910	0.02%
2021/12/29	2	26.45	0	0.00	26.50	2	10,952	0.02%
2021/12/28	0	0.00	5	26.52	26.55	-5	11,040	-0.05%
2021/12/27	4	26.23	4	26.34	26.30	0	11,108	0.00%
2021/12/24	2	26.40	3	26.50	26.25	-1	11,277	-0.01%
2021/12/23	0	0.00	1.1	26.34	26.35	-1.1	11,413	-0.01%
2021/12/22	1	26.10	0	0.00	26.05	1	11,648	0.01%
2021/12/20	0	0.00	1	26.40	26.10	-1	11,976	-0.01%
2021/12/17	2	26.13	0	0.00	25.90	2	12,013	0.02%
2021/12/16	6	26.00	0	0.00	25.80	6	12,018	0.05%
2021/12/15	12	26.02	0	0.00	26.00	12	12,133	0.10%
2021/12/14	26	26.13	0	0.00	26.00	26	12,313	0.21%
2021/12/13	3	26.80	1	27.00	26.75	2	12,441	0.02%
2021/12/10	0.2	26.75	5	26.70	26.70	-4.8	12,642	-0.04%
2021/12/09	1	26.75	1	26.70	26.75	0	12,751	0.00%
2021/12/08	2	26.75	4	26.80	26.75	-2	12,873	-0.02%
2021/12/07	2	26.30	0	0.00	26.55	2	12,973	0.02%
2021/12/06	3	26.03	0	0.00	26.30	3	12,969	0.02%
2021/12/03	1	26.25	0	0.00	26.25	1	13,062	0.01%
2021/12/02	10	26.03	4	26.20	26.05	6	13,108	0.05%
2021/12/01	2	26.00	5	26.20	26.35	-3	13,121	-0.02%
2021/11/30	32.1	26.45	43	26.41	26.10	-10.9	13,245	-0.08%
2021/11/29	11.2	26.14	9	26.14	26.15	2.2	13,254	0.02%
2021/11/26	63.1	27.81	13	27.42	26.60	50.1	13,245	0.38%
2021/11/25	12	28.58	20	28.40	28.65	-8	12,778	-0.06%
2021/11/24	7	28.06	13	27.98	27.80	-6	12,486	-0.05%
2021/11/23	3	27.72	5.1	27.93	27.60	-2.1	12,343	-0.02%
2021/11/22	1	27.70	5	27.72	27.80	-4	12,537	-0.03%
2021/11/19	2	27.45	4	27.50	27.45	-2	12,467	-0.02%
2021/11/18	2	27.30	6	27.48	27.45	-4	12,532	-0.03%
2021/11/17	3	27.35	0	0.00	27.30	3	12,567	0.02%
2021/11/16	16	27.49	16	27.25	27.25	0	12,848	0.00%
2021/11/15	4	27.50	1	27.80	27.50	3	13,098	0.02%
2021/11/12	0	0.00	4	27.75	27.60	-4	13,317	-0.03%
2021/11/11	2	27.45	1	27.50	27.20	1	13,389	0.01%
2021/11/10	2	27.28	2	27.30	27.35	0	13,737	0.00%
2021/11/09	4	27.06	17	27.08	27.30	-13	13,832	-0.09%
2021/11/08	20	27.65	35	27.61	27.55	-15	13,841	-0.11%
2021/11/05	1	26.95	1	26.65	27.25	0	13,863	0.00%
2021/11/04	32	27.25	3	27.30	27.15	29	14,011	0.21%
2021/11/03	2	27.05	37	26.92	27.10	-35	14,733	-0.24%
2021/11/02	34	26.76	4	26.75	26.60	30	15,231	0.20%
2021/11/01	6	26.54	12	26.38	26.60	-6	15,460	-0.04%
2021/10/29	0	0.00	1	25.95	25.95	-1	15,872	-0.01%
2021/10/28	1	25.90	0	0.00	25.90	1	17,030	0.01%
2021/10/27	1	25.80	7	26.00	26.10	-6	17,493	-0.03%
2021/10/26	2.1	26.04	1	26.00	26.05	1.1	17,992	0.01%
2021/10/25	3	25.80	5	25.62	25.80	-2	18,386	-0.01%
2021/10/22	18	26.03	35	25.75	25.70	-17	18,743	-0.09%
2021/10/21	30	26.84	28.7	26.86	27.00	1.3	18,986	0.01%
2021/10/20	3	26.35	18	26.53	26.40	-15	19,021	-0.08%
2021/10/19	4	25.80	4	25.63	25.75	0	18,855	0.00%
2021/10/18	9	25.96	12	25.96	25.75	-3	19,076	-0.02%
2021/10/15	42	25.16	87	25.40	25.20	-45	19,274	-0.23%
2021/10/14	8	24.31	13	24.37	24.30	-5	19,460	-0.03%
2021/10/12	1.1	23.25	2	23.40	23.25	-0.9	21,767	0.00%
2021/10/08	1.2	24.00	0	0.00	23.80	1.2	22,040	0.01%
2021/10/07	3.2	23.97	1	24.00	23.95	2.2	22,293	0.01%
2021/10/06	10	23.88	2	24.20	23.75	8	22,556	0.04%
2021/10/05	7	23.61	2	24.15	24.15	5	22,758	0.02%
2021/10/04	5	23.87	5	24.21	23.80	0	22,892	0.00%
2021/10/01	25	24.55	10	24.20	24.30	15	23,168	0.06%
2021/09/30	6	24.87	16	25.13	25.20	-10	23,360	-0.04%
2021/09/29	31	24.76	0	0.00	24.65	31	23,511	0.13%
2021/09/28	17	25.54	9	25.54	25.55	8	23,680	0.03%
2021/09/27	4	26.18	10	26.13	26.30	-6	24,028	-0.02%
2021/09/24	7	25.79	0	0.00	25.65	7	25,074	0.03%
2021/09/23	9	25.62	0	0.00	25.55	9	27,043	0.03%
2021/09/22	3	25.50	0	0.00	25.60	3	30,274	0.01%
2021/09/17	3	26.50	3	27.10	26.65	0	32,330	0.00%
2021/09/16	7	27.12	12	27.11	27.10	-5	32,777	-0.02%
2021/09/15	6	26.93	4	27.04	26.80	2	32,744	0.01%
2021/09/14	8	26.95	28	26.85	26.80	-20	32,793	-0.06%
2021/09/13	14	26.94	0	0.00	26.85	14	33,545	0.04%
2021/09/10	11	26.45	22	26.26	26.50	-11	33,738	-0.03%
2021/09/09	4	25.50	0	0.00	25.60	4	34,126	0.01%
2021/09/08	7	25.71	5	25.93	25.40	2	34,616	0.01%
2021/09/07	3	26.37	3	26.45	26.20	0	34,957	0.00%
2021/09/06	7	26.56	0	0.00	26.20	7	35,586	0.02%
2021/09/03	0	0.00	10.1	26.66	26.70	-10.1	35,832	-0.03%
2021/09/02	6	26.38	3	26.35	26.15	3	36,114	0.01%
2021/09/01	5.2	26.94	7	27.03	26.90	-1.8	36,312	-0.01%
2021/08/31	17	26.67	25	26.83	26.85	-8	36,420	-0.02%
2021/08/30	5	26.35	11	26.62	26.65	-6	36,871	-0.02%
2021/08/27	11	26.20	17	26.13	26.15	-6	37,098	-0.02%
2021/08/26	30	26.37	31	25.94	25.75	-1	37,413	0.00%
2021/08/25	5	25.65	0	0.00	25.65	5	37,728	0.01%
2021/08/24	12	25.25	7	25.34	25.35	5	38,332	0.01%
2021/08/23	0	0.00	3	24.67	24.90	-3	39,863	-0.01%
2021/08/20	24.2	23.65	6	23.78	23.85	18.2	41,351	0.04%
2021/08/19	6	24.27	0	0.00	24.05	6	42,339	0.01%
2021/08/18	10	24.76	7	25.01	25.35	3	42,405	0.01%
2021/08/17	2.1	24.88	4	25.30	24.70	-1.9	42,665	0.00%
2021/08/16	23	25.89	13	25.23	25.40	10	42,830	0.02%
2021/08/13	16	26.87	0	0.00	26.70	16	42,961	0.04%
2021/08/12	10	27.14	11	27.24	27.45	-1	43,555	0.00%
2021/08/11	31.2	26.85	18	27.08	26.70	13.2	45,170	0.03%
2021/08/10	25	27.45	51	27.21	27.30	-26	45,568	-0.06%
2021/08/09	25	27.44	61	27.37	27.85	-36	46,208	-0.08%
2021/08/06	33	28.88	28	29.09	28.60	5	46,370	0.01%
2021/08/05	14	29.05	9	29.12	29.05	5	47,168	0.01%
2021/08/04	16	29.17	5.1	29.19	29.35	10.9	47,913	0.02%
2021/08/03	38	28.80	73.3	28.97	29.35	-35.3	49,620	-0.07%
2021/08/02	23	27.57	3	27.65	27.80	20	52,253	0.04%
2021/07/30	15	28.52	19	28.67	28.50	-4	53,479	-0.01%
2021/07/29	13	28.10	26	28.43	28.30	-13	56,730	-0.02%
2021/07/28	24	28.07	9	27.88	27.65	15	58,738	0.03%
2021/07/27	34	28.48	8	28.49	28.00	26	60,156	0.04%
2021/07/26	5	28.68	2	28.25	28.00	3	61,767	0.00%
2021/07/23	1	28.10	16	28.00	28.35	-15	65,081	-0.02%
2021/07/22	19	27.66	14	27.67	27.35	5	68,213	0.01%
2021/07/21	63	28.91	57	28.06	27.55	6	72,396	0.01%
2021/07/20	58	28.98	55	28.71	28.50	3	73,340	0.00%
2021/07/19	49	29.82	566.1	29.71	29.90	-517.1	73,331	-0.71%	大賣/鉅額交易
2021/07/16	18	28.08	16	28.15	28.30	2	73,681	0.00%
2021/07/15	12	27.50	13	27.32	27.95	-1	73,748	0.00%
2021/07/14	21	26.66	15	26.47	26.55	6	74,330	0.01%
2021/07/13	26.5	27.44	53	27.52	27.05	-26.5	75,645	-0.04%
2021/07/12	19	27.64	17	27.47	27.50	2	76,841	0.00%
2021/07/09	5	27.27	16	27.12	27.15	-11	77,598	-0.01%
2021/07/08	5	27.42	7	27.83	27.95	-2	77,736	0.00%
2021/07/07	3	27.27	26	27.16	27.10	-23	77,722	-0.03%
2021/07/06	7.1	27.65	4	27.60	27.60	3.1	77,871	0.00%
2021/07/05	23.1	28.06	7	28.10	28.05	16.1	77,753	0.02%
2021/07/02	25	28.37	14.5	28.54	28.05	10.5	77,717	0.01%
2021/07/01	60	28.59	54.1	28.58	28.00	5.9	77,301	0.01%
2021/06/30	93.1	29.86	108.9	29.87	29.30	-15.8	76,223	-0.02%	大賣/
2021/06/29	176.2	29.75	134.1	29.70	29.25	42.1	74,188	0.06%	大買/大賣/
2021/06/28	42.1	27.34	84.1	27.50	28.45	-42	70,937	-0.06%
2021/06/25	34.1	26.36	31.1	26.26	25.90	3	68,893	0.00%
2021/06/24	2	25.70	7	25.59	25.70	-5	68,455	-0.01%
2021/06/23	204	25.38	13	25.44	25.55	191	68,401	0.28%	大買/鉅額交易
2021/06/22	13	25.64	26	25.54	25.35	-13	68,261	-0.02%
2021/06/21	164	24.85	21.4	24.68	24.90	142.6	67,411	0.21%	大買/鉅額交易
2021/06/18	96	24.98	8	24.93	24.75	88	67,109	0.13%
2021/06/17	79	25.36	13	25.50	25.35	66	66,642	0.10%
2021/06/16	62.1	26.32	12.5	26.40	25.90	49.6	66,294	0.07%
2021/06/15	2	26.90	13.5	26.67	26.90	-11.5	65,885	-0.02%
2021/06/11	12	26.27	4	26.06	26.30	8	65,297	0.01%
2021/06/10	9	25.94	35	25.85	26.05	-26	65,024	-0.04%
2021/06/09	16.2	25.95	14	25.85	25.60	2.2	64,633	0.00%
2021/06/08	4	26.34	9	26.40	26.30	-5	64,368	-0.01%
2021/06/07	15.3	26.30	52	26.64	26.30	-36.7	64,196	-0.06%
2021/06/04	13	26.33	44	26.58	26.20	-31	63,593	-0.05%
2021/06/03	5.1	26.63	29	26.75	26.65	-23.9	63,466	-0.04%
2021/06/02	50.3	26.68	14	26.81	26.70	36.3	63,063	0.06%
2021/06/01	31.2	26.29	37.2	26.21	26.50	-6.1	62,428	-0.01%
2021/05/31	34	26.55	65.1	26.40	26.45	-31.1	61,897	-0.05%
2021/05/28	53	25.29	50	25.42	25.25	3	60,356	0.00%
2021/05/27	110	24.51	89.1	24.49	23.95	20.9	58,911	0.04%	大買/
2021/05/26	13.2	23.70	4	23.98	23.85	9.2	57,804	0.02%
2021/05/25	22.1	23.60	35	23.81	24.00	-12.9	57,484	-0.02%
2021/05/24	18	23.63	11	23.63	23.40	7	57,093	0.01%
2021/05/21	34	23.44	25	23.70	23.75	9	56,868	0.02%
2021/05/20	33	23.63	17	23.59	23.40	16	56,447	0.03%
2021/05/19	150	24.07	80	24.26	24.30	70	55,890	0.13%	大買/
2021/05/18	38	22.53	26	22.62	22.90	12	54,341	0.02%
2021/05/17	33.1	21.19	61	21.32	20.85	-27.9	53,722	-0.05%
2021/05/14	46.1	23.43	66	23.41	23.05	-20	52,850	-0.04%
2021/05/13	63	23.68	23	23.72	23.40	40	51,822	0.08%
2021/05/12	28.1	26.26	37.3	26.51	25.85	-9.2	50,457	-0.02%
2021/05/11	117.3	29.74	107	29.45	28.70	10.3	49,380	0.02%	大買/大賣/
2021/05/10	76.1	31.27	224	31.36	31.65	-148	47,192	-0.31%	大賣/鉅額交易
2021/05/07	115	29.85	60	29.46	29.90	55	43,439	0.13%	大買/
2021/05/06	379.3	30.22	255.8	29.77	30.00	123.5	41,839	0.30%	大買/大賣/鉅額交易
2021/05/05	85	28.39	81	28.61	29.00	4	38,132	0.01%
2021/05/04	53	26.88	95	26.80	26.40	-42	35,804	-0.12%
2021/05/03	127.6	29.94	61	30.06	28.75	66.6	34,074	0.20%	大買/
2021/04/29	155	30.73	121.1	29.95	30.50	33.9	32,124	0.11%	大買/大賣/
2021/04/28	112.1	29.58	68.5	29.88	30.00	43.6	28,595	0.15%	大買/
2021/04/27	171.3	26.87	77.1	27.02	27.30	94.2	25,493	0.37%	大買/
2021/04/26	21	24.12	43	24.32	24.85	-22	21,137	-0.10%
2021/04/23	23	22.74	20	22.77	22.60	3	19,814	0.02%
2021/04/22	59.1	23.95	80.2	23.60	23.00	-21.2	19,375	-0.11%
2021/04/21	20	22.25	88.5	22.54	22.35	-68.5	16,982	-0.40%
2021/04/20	12.1	22.65	29	22.79	22.65	-17	16,581	-0.10%
2021/04/19	49.1	22.75	27	22.84	23.45	22	15,927	0.14%
2021/04/16	66	21.59	63	21.70	22.00	3	14,329	0.02%
2021/04/15	35.2	20.84	47	20.82	20.95	-11.8	12,982	-0.09%
2021/04/14	36	19.76	0	0.00	19.90	36	12,095	0.30%
2021/04/13	19	19.87	0	0.00	19.90	19	12,148	0.16%
2021/04/12	5	20.07	27	19.89	20.15	-22	11,946	-0.18%
2021/04/09	1	19.35	0	0.00	19.40	1	11,685	0.01%
2021/04/08	6	19.59	0	0.00	19.55	6	12,051	0.05%
2021/04/07	0	0.00	11.5	19.19	19.25	-11.5	12,772	-0.09%
2021/04/06	0	0.00	2	19.05	19.00	-2	13,260	-0.02%
2021/04/01	0	0.00	0.8	18.87	18.95	-0.8	14,205	-0.01%
2021/03/31	3	18.85	14	18.92	19.00	-11	14,812	-0.07%
2021/03/30	0	0.00	10	18.95	19.05	-10	15,815	-0.06%
2021/03/29	17	19.29	17	19.22	19.25	0	16,271	0.00%
2021/03/26	6	18.95	17	18.87	19.00	-11	17,056	-0.06%
2021/03/25	0	0.00	17	18.74	18.80	-17	18,029	-0.09%
2021/03/23	0	0.00	10	18.30	18.50	-10	18,800	-0.05%
2021/03/22	0	0.00	13	18.37	18.45	-13	18,975	-0.07%
2021/03/19	13	18.15	0	0.00	18.10	13	19,144	0.07%
2021/03/18	0	0.00	1	18.60	18.55	-1	19,147	-0.01%
2021/03/17	0	0.00	2	18.70	18.60	-2	19,391	-0.01%
2021/03/16	0.2	18.75	10	18.76	18.75	-9.8	19,598	-0.05%
2021/03/15	2	18.70	3	18.70	18.70	-1	19,859	-0.01%
2021/03/12	0	0.00	3	18.85	18.80	-3	20,183	-0.01%
2021/03/11	0	0.00	9	18.77	18.75	-9	21,446	-0.04%
2021/03/10	16	18.70	3	18.75	18.65	13	22,252	0.06%
2021/03/09	1	18.60	10	18.65	18.60	-9	22,365	-0.04%
2021/03/08	0	0.00	4	18.49	18.25	-4	22,339	-0.02%
2021/03/05	0	0.00	0.3	18.30	18.25	-0.3	22,457	0.00%
2021/03/04	1	18.50	5	18.75	18.50	-4	22,735	-0.02%
2021/03/03	0.1	18.50	8	18.68	18.60	-7.9	22,930	-0.03%
2021/03/02	8.9	18.55	0	0.00	18.40	8.9	22,956	0.04%
2021/02/26	11	18.48	6	18.58	18.60	5	23,015	0.02%
2021/02/25	2	18.60	6	18.65	18.70	-4	22,997	-0.02%
2021/02/24	18	18.65	32	18.39	18.45	-14	23,353	-0.06%
2021/02/23	34	18.81	9	18.84	18.85	25	23,148	0.11%
2021/02/22	12	18.53	10	18.57	18.65	2	22,986	0.01%
2021/02/19	0	0.00	11	18.25	18.20	-11	22,847	-0.05%
2021/02/18	0	0.00	18	18.00	17.85	-18	22,676	-0.08%
2021/02/17	2	17.45	6	17.63	17.60	-4	22,538	-0.02%
2021/02/05	0	0.00	6	17.12	17.15	-6	22,403	-0.03%
2021/02/04	0	0.00	0	17.05	17.10	0	22,430	0.00%
2021/02/03	1	16.80	3	17.40	17.15	-2	22,441	-0.01%
2021/02/02	2	16.80	0	0.00	16.80	2	22,322	0.01%
2021/02/01	1	16.45	0	0.00	16.45	1	22,279	0.00%
2021/01/29	12	16.59	0	0.00	16.45	12	22,215	0.05%
2021/01/28	9	16.80	0	0.00	16.85	9	22,131	0.04%
2021/01/27	1	17.05	0	0.00	17.05	1	22,061	0.00%
2021/01/26	12	17.34	0	0.00	17.10	12	22,147	0.05%
2021/01/25	0	0.00	3	17.30	17.40	-3	22,184	-0.01%
2021/01/22	2	17.05	0	0.00	17.05	2	22,198	0.01%
2021/01/21	5	17.15	4	17.19	17.00	1	22,214	0.00%
2021/01/20	18	17.05	59	17.00	16.95	-41	22,299	-0.18%
2021/01/19	28	17.62	1	17.70	17.85	27	22,061	0.12%
2021/01/18	12	17.04	0	0.00	17.50	12	22,087	0.05%
2021/01/15	34	17.58	27	17.57	17.55	7	22,075	0.03%
2021/01/14	10	18.14	15	18.13	18.05	-5	22,204	-0.02%
2021/01/13	4	18.14	0	0.00	18.10	4	22,170	0.02%
2021/01/12	14	18.18	0	0.00	18.10	14	22,041	0.06%
2021/01/11	3	18.70	0	0.00	18.70	3	21,794	0.01%
2021/01/08	12	18.62	7	18.68	18.70	5	21,783	0.02%
2021/01/07	0	0.00	7	18.89	18.95	-7	21,653	-0.03%
2021/01/06	20	18.75	3	18.55	18.55	17	21,553	0.08%
2021/01/05	0	0.00	4	19.28	19.40	-4	21,228	-0.02%
2021/01/04	6	19.22	7	19.19	19.25	-1	21,309	0.00%
2020/12/31	23	19.65	20	19.43	19.30	3	21,125	0.01%
2020/12/30	34	19.96	34	19.97	19.90	0	20,758	0.00%
2020/12/29	61	19.72	36	19.84	19.55	25	19,875	0.13%
2020/12/28	17	19.70	19	20.02	20.15	-2	19,354	-0.01%
2020/12/25	26	19.33	68	19.26	19.45	-42	18,299	-0.23%
2020/12/24	52	18.74	46	18.92	18.70	6	17,686	0.03%
2020/12/23	24	18.18	2	18.40	18.05	22	16,619	0.13%
2020/12/22	72	18.69	6	18.63	18.20	66	16,042	0.41%
2020/12/21	38	19.17	33	19.27	19.00	5	15,201	0.03%
2020/12/18	0	0.00	2	18.35	18.35	-2	14,124	-0.01%
2020/12/17	3	18.23	11	18.50	18.20	-8	13,589	-0.06%
2020/12/16	3	18.55	0	0.00	18.60	3	13,325	0.02%
2020/12/15	11	18.78	4	18.63	18.45	7	13,241	0.05%
2020/12/14	6	18.88	25	18.84	19.25	-19	13,091	-0.15%
2020/12/11	2	19.10	21	19.54	19.10	-19	12,989	-0.15%
2020/12/10	51.1	20.06	5	19.62	19.50	46.1	12,782	0.36%
2020/12/09	16	19.73	2	20.25	20.10	14	12,608	0.11%
2020/12/08	26	19.99	0	0.00	19.90	26	12,470	0.21%
2020/12/07	51	21.11	20	21.16	20.60	31	12,213	0.25%
2020/12/04	35	20.52	53	20.41	20.80	-18	11,300	-0.16%
2020/12/03	0	0.00	9	19.23	19.10	-9	10,792	-0.08%
2020/12/02	10	19.25	56	19.49	19.00	-46	11,542	-0.40%
2020/12/01	5	19.15	0	0.00	19.20	5	11,432	0.04%
2020/11/30	29	19.53	7	19.21	19.40	22	11,400	0.19%
2020/11/27	1.8	19.07	20	19.12	19.20	-18.3	11,086	-0.16%
2020/11/26	0	0.00	4	18.68	18.55	-4	10,811	-0.04%
2020/11/25	6	18.38	5	18.44	18.35	1	10,735	0.01%
2020/11/24	12	18.02	5	18.17	17.95	7	10,533	0.07%
2020/11/23	33	18.65	1	18.55	18.40	32	10,431	0.31%
2020/11/20	20	17.90	0	0.00	18.00	20	10,030	0.20%
2020/11/19	2	18.00	2	18.05	18.05	0	10,372	0.00%
2020/11/18	0	0.00	1	18.00	18.00	-1	10,712	-0.01%
2020/11/17	2	17.90	0	0.00	17.95	2	11,171	0.02%
2020/11/12	0	0.00	1	17.75	17.75	-1	11,874	-0.01%
2020/11/11	0	0.00	1	18.00	17.95	-1	12,238	-0.01%
2020/11/10	0	0.00	13	17.91	17.80	-13	12,281	-0.11%
2020/11/06	10	17.90	10	17.80	17.90	0	12,415	0.00%
2020/11/05	1	18.00	1	17.90	17.85	0	12,572	0.00%
2020/11/04	7	17.95	2	18.00	18.00	5	12,696	0.04%
2020/11/03	7	18.10	2	18.00	18.00	5	13,111	0.04%
2020/11/02	0	0.00	15	18.00	18.00	-15	13,332	-0.11%
2020/10/30	0	0.00	14	17.74	17.75	-14	13,922	-0.10%
2020/10/29	1	17.50	0	0.00	17.70	1	14,230	0.01%
2020/10/28	8	17.84	2	17.70	17.70	6	14,174	0.04%
2020/10/27	11	17.49	1	17.50	17.55	10	14,066	0.07%
2020/10/26	0	0.00	5	17.55	17.60	-5	14,083	-0.04%
2020/10/23	1	17.10	40	17.15	17.45	-39	14,041	-0.28%
2020/10/22	13	16.57	9	16.90	17.05	4	13,969	0.03%
2020/10/20	0	0.00	2	17.10	17.10	-2	13,645	-0.01%
2020/10/19	0	0.00	1	17.10	17.05	-1	13,702	-0.01%
2020/10/16	2	17.35	4	17.25	17.05	-2	13,889	-0.01%
2020/10/15	1	17.35	1	17.25	17.30	0	13,970	0.00%
2020/10/14	2	17.35	1	17.35	17.35	1	13,961	0.01%
2020/10/13	2	17.40	1	17.35	17.40	1	13,922	0.01%
2020/10/12	1	17.65	41	17.56	17.75	-40	13,889	-0.29%
2020/10/08	4	17.10	0	0.00	17.20	4	13,785	0.03%
2020/10/07	0	0.00	9	17.01	17.20	-9	13,743	-0.07%
2020/10/06	12	16.83	21	16.91	16.95	-9	13,593	-0.07%
2020/10/05	0	0.00	7	16.36	16.45	-7	13,434	-0.05%
2020/09/30	0	0.00	1	16.00	16.05	-1	13,425	-0.01%
2020/09/25	12	15.71	10	15.50	15.65	2	13,561	0.01%
2020/09/24	16	16.04	5	15.75	15.75	11	13,515	0.08%
2020/09/23	0	0.00	3	16.55	16.45	-3	13,360	-0.02%
2020/09/22	8	16.61	11	16.47	16.65	-3	13,349	-0.02%
2020/09/21	0	0.00	4	16.85	16.90	-4	13,338	-0.03%
2020/09/18	1	17.05	0	0.00	16.75	1	13,449	0.01%
2020/09/17	0	0.00	5	17.10	16.75	-5	13,473	-0.04%
2020/09/16	3	16.55	3	16.70	16.80	0	13,590	0.00%
2020/09/15	0	0.00	15	16.70	16.75	-15	13,779	-0.11%
2020/09/14	4	16.50	0	0.00	16.50	4	14,075	0.03%
2020/09/11	6	16.58	2	17.00	16.55	4	14,092	0.03%
2020/09/10	9	16.97	0	0.00	16.90	9	14,529	0.06%
2020/09/09	22	16.80	15	16.89	17.05	7	14,531	0.05%
2020/09/08	29	17.62	11	17.83	17.40	18	14,211	0.13%
2020/09/07	16	17.80	198	17.70	17.65	-182	13,960	-1.30%	大賣/鉅額交易
2020/09/01	2	16.63	1	16.70	16.70	1	13,592	0.01%
2020/08/31	0.2	16.80	0	0.00	16.85	0.2	13,615	0.00%
2020/08/27	3	16.50	3	16.50	16.55	0	13,980	0.00%
2020/08/25	6	16.67	17	16.99	16.75	-11	14,096	-0.08%
2020/08/24	12	16.63	1	17.00	16.60	11	14,011	0.08%
2020/08/21	23	16.56	80	17.05	16.95	-57	14,566	-0.39%
2020/08/20	0	0.00	4	16.36	16.30	-4	14,945	-0.03%
2020/08/19	2	16.53	1	16.55	16.50	1	14,873	0.01%
2020/08/18	2	16.55	6	16.56	16.60	-4	14,665	-0.03%
2020/08/17	0	0.00	23	16.54	16.50	-23	14,557	-0.16%
2020/08/14	0	0.00	3	15.95	15.95	-3	14,156	-0.02%
2020/08/13	10	15.90	5	15.90	15.90	5	14,098	0.04%
2020/08/12	13	15.59	13	15.68	15.70	0	14,016	0.00%
2020/08/11	11	15.64	11	15.74	15.65	0	13,927	0.00%
2020/08/10	2	15.95	3	15.90	15.95	-1	13,816	-0.01%
2020/08/07	11	16.00	10	16.07	15.95	1	13,734	0.01%
2020/08/06	102	15.62	2	15.55	15.70	100	13,296	0.75%	大買/
2020/08/05	15	15.50	187	15.64	15.50	-172	12,983	-1.32%	大賣/鉅額交易
2020/08/04	12	14.72	86	14.56	14.90	-74	12,401	-0.60%
2020/08/03	0	0.00	74.3	14.41	14.30	-74.3	12,041	-0.62%
2020/07/31	0	0.00	2	14.28	14.30	-2	12,029	-0.02%
2020/07/30	0	0.00	5	14.10	14.05	-5	11,976	-0.04%
2020/07/29	15	14.05	30	13.90	13.90	-15	12,023	-0.12%
2020/07/28	10	13.99	3	14.20	13.90	7	12,004	0.06%
2020/07/27	16	13.99	6	14.18	13.95	10	12,088	0.08%
2020/07/24	6	14.20	1	14.25	14.25	5	12,044	0.04%
2020/07/23	38	14.32	2	14.40	14.40	36	12,022	0.30%
2020/07/22	0	0.00	40	14.55	14.50	-40	11,998	-0.33%
2020/07/21	12	14.23	1	14.25	14.25	11	11,815	0.09%
2020/07/17	12	14.21	0	0.00	14.20	12	11,766	0.10%
2020/07/15	0	0.00	13	14.51	14.50	-13	11,895	-0.11%
2020/07/14	0	0.00	3	14.22	14.25	-3	11,934	-0.03%
2020/07/13	0	0.00	14	14.30	14.30	-14	11,987	-0.12%
2020/07/10	10	14.30	0	0.00	14.10	10	12,108	0.08%
2020/07/09	0	0.00	25	14.53	14.35	-25	12,248	-0.20%
2020/07/07	1	14.25	1	14.25	14.40	0	12,603	0.00%
2020/07/06	0	0.00	3	14.45	14.50	-3	12,694	-0.02%
2020/07/01	10	14.60	0	0.00	14.55	10	12,962	0.08%
2020/06/30	0	0.00	8	14.41	14.55	-8	12,976	-0.06%
2020/06/29	10	14.05	0	0.00	14.10	10	12,924	0.08%
2020/06/24	1	14.25	0	0.00	14.30	1	12,843	0.01%
2020/06/23	4	14.15	0	0.00	14.20	4	12,754	0.03%
2020/06/22	2	14.58	0	0.00	14.70	2	12,602	0.02%
2020/06/19	5	14.70	5	14.95	14.90	0	12,399	0.00%
2020/06/18	1	14.75	0	0.00	14.75	1	12,131	0.01%
2020/06/17	5	14.85	14	14.91	14.90	-9	12,086	-0.07%
2020/06/16	0	0.00	4	14.35	14.35	-4	11,734	-0.03%
2020/06/15	0	0.00	0.2	14.00	14.05	-0.2	11,998	0.00%
2020/06/12	1	13.65	30	13.60	13.85	-29	12,200	-0.24%
2020/06/11	15	14.00	0	0.00	14.00	15	12,289	0.12%
2020/06/08	0	0.00	9.1	14.64	14.65	-9.1	13,098	-0.07%
2020/06/05	5	14.19	17.2	14.25	14.25	-12.2	12,776	-0.10%
2020/06/03	26	13.96	12.3	14.06	14.20	13.7	13,028	0.11%
2020/06/02	0.2	13.70	1	13.75	13.70	-0.9	12,640	-0.01%
2020/06/01	0.1	13.95	29	13.91	14.05	-28.9	12,485	-0.23%
2020/05/29	9	13.98	5	14.25	13.90	4	12,448	0.03%
2020/05/28	118	15.01	132	14.49	14.40	-14	12,259	-0.11%	大買/大賣/
2020/05/27	82	13.49	74	13.77	14.40	8	11,470	0.07%
2020/05/26	10	12.89	88	13.12	13.10	-78	10,693	-0.73%
2020/05/22	10	12.73	0	0.00	12.50	10	10,372	0.10%
2020/05/21	4	12.61	22	12.61	12.60	-18	10,329	-0.17%
2020/05/20	20	12.73	26	12.65	12.60	-6	10,278	-0.06%
2020/05/15	9.1	12.49	10	12.50	12.45	-0.9	10,216	-0.01%
2020/05/13	0	0.00	4	12.83	12.85	-4	10,152	-0.04%
2020/05/12	27	12.89	3	12.85	12.85	24	10,167	0.24%
2020/05/11	1	12.85	19	13.08	13.05	-18	10,149	-0.18%
2020/05/08	1.2	12.73	0	0.00	12.65	1.2	10,006	0.01%
2020/05/07	0	0.00	3	12.80	12.75	-3	10,062	-0.03%
2020/05/06	3	12.75	1	12.80	12.80	2	10,081	0.02%
2020/05/04	4.1	12.75	0	0.00	12.75	4.1	9,964	0.04%
2020/04/30	9	13.32	60	13.29	13.15	-51	9,918	-0.51%
2020/04/29	0	0.00	4	12.95	12.95	-4	9,873	-0.04%
2020/04/28	8	12.68	0	0.00	12.70	8	9,900	0.08%
2020/04/27	0	0.00	4	12.90	12.85	-4	10,095	-0.04%
2020/04/24	5	12.80	0	0.00	12.75	5	10,033	0.05%
2020/04/23	1	12.75	5	12.75	12.75	-4	10,008	-0.04%
2020/04/22	0	0.00	4	12.95	12.95	-4	9,952	-0.04%
2020/04/21	6	12.73	0	0.00	12.80	6	9,927	0.06%
2020/04/20	1	12.90	4	13.10	12.90	-3	9,783	-0.03%
2020/04/17	0.2	12.95	10	13.10	12.95	-9.8	9,685	-0.10%
2020/04/16	4	12.95	6	13.00	12.95	-2	9,502	-0.02%
2020/04/15	51	13.12	8	13.23	13.15	43	9,453	0.45%
2020/04/14	14.2	13.09	2	13.05	13.10	12.2	9,345	0.13%
2020/04/13	13	12.93	59	12.91	13.10	-46	9,262	-0.50%
2020/04/10	7	12.12	5	12.16	12.15	2	8,888	0.02%
2020/04/09	0	0.00	5	11.95	11.90	-5	8,959	-0.06%
2020/04/08	6	11.75	30	11.78	11.85	-24	8,916	-0.27%
2020/04/07	1	11.30	3	11.30	11.30	-2	8,790	-0.02%
2020/04/06	11	10.84	1	11.00	11.15	10	8,822	0.11%
2020/04/01	6	10.96	2	11.13	11.05	4	8,819	0.05%
2020/03/31	5	11.05	6	11.00	11.00	-1	8,894	-0.01%
2020/03/30	12	11.00	0	0.00	11.15	12	9,162	0.13%
2020/03/27	13	11.49	0	0.00	11.35	13	9,912	0.13%
2020/03/25	0	0.00	10	11.68	11.65	-10	11,523	-0.09%
2020/03/24	0	0.00	0.2	11.20	11.20	-0.2	11,613	0.00%
2020/03/23	10	11.15	0	0.00	11.20	10	11,589	0.09%
2020/03/19	3	11.30	18	11.33	10.95	-15	11,576	-0.13%
2020/03/18	0	0.00	7	11.56	11.60	-7	11,468	-0.06%
2020/03/16	9	11.07	16	10.98	10.90	-7	11,334	-0.06%
2020/03/13	28	11.01	49	11.17	11.20	-21	11,155	-0.19%
2020/03/12	28.6	12.09	0	0.00	12.10	28.6	10,893	0.26%
2020/03/11	43.3	13.18	0	0.00	13.10	43.3	10,479	0.41%
2020/03/10	2	13.35	2	13.48	13.50	0	10,415	0.00%
2020/03/09	7.6	13.63	27	13.70	13.60	-19.4	10,287	-0.19%
2020/03/06	0	0.00	15	14.18	14.20	-15	10,065	-0.15%
2020/03/05	0	0.00	2	14.20	14.20	-2	10,033	-0.02%
2020/03/04	0	0.00	3	14.35	14.10	-3	10,011	-0.03%
2020/03/03	0.6	14.25	11	14.29	14.30	-10.4	9,901	-0.10%
2020/03/02	4.4	14.03	21	14.05	14.05	-16.6	9,851	-0.17%
2020/02/27	6	14.05	1	13.95	13.95	5	9,722	0.05%
2020/02/26	0	0.00	5	14.16	14.20	-5	9,612	-0.05%
2020/02/24	2	14.03	1	13.95	14.05	1	9,587	0.01%
2020/02/21	10	14.15	0	0.00	14.20	10	9,530	0.10%
2020/02/20	1	14.20	11	14.22	14.15	-10	9,551	-0.10%
2020/02/19	1	14.30	5	14.25	14.30	-4	9,551	-0.04%
2020/02/18	0	0.00	7	14.06	14.10	-7	9,532	-0.07%
2020/02/17	1	14.00	0	0.00	14.05	1	9,579	0.01%
2020/02/14	1	14.25	1	14.35	14.20	0	9,522	0.00%
2020/02/13	7	14.29	1	14.35	14.35	6	9,572	0.06%
2020/02/12	3	14.25	9	14.36	14.25	-6	9,595	-0.06%
2020/02/11	2	14.05	0	0.00	14.15	2	9,599	0.02%
2020/02/10	9	14.14	0	0.00	14.05	9	9,690	0.09%
2020/02/07	2	14.48	4	14.45	14.35	-2	9,657	-0.02%
2020/02/06	1	14.65	0	0.00	14.65	1	9,674	0.01%
2020/02/05	4	14.46	4	14.55	14.55	0	9,920	0.00%
2020/02/03	31	14.40	0	0.00	14.50	31	9,958	0.31%
2020/01/31	1	14.70	49	14.52	14.80	-48	9,846	-0.49%
2020/01/30	8	14.61	0	0.00	14.55	8	9,785	0.08%
2020/01/15	40	15.05	6	15.03	15.05	34	9,632	0.35%
2020/01/14	0	0.00	9	15.11	15.15	-9	9,706	-0.09%
2020/01/13	2	15.10	0	0.00	15.05	2	9,875	0.02%
2020/01/09	1	15.05	0	0.00	15.00	1	10,085	0.01%
2020/01/07	120	15.01	2	15.05	15.00	118	10,211	1.16%	大買/鉅額交易
2020/01/06	120	15.20	50	15.15	15.15	70	10,272	0.68%	大買/
2020/01/03	24	15.29	10	15.55	15.30	14	10,267	0.14%
2020/01/02	10	15.45	15	15.50	15.50	-5	10,146	-0.05%
2019/12/31	31	15.43	4	15.43	15.40	27	10,094	0.27%
2019/12/30	4	15.63	10	15.55	15.50	-6	10,044	-0.06%
2019/12/27	19	15.68	0	0.00	15.75	19	9,959	0.19%
2019/12/26	6	15.65	0	0.00	15.65	6	9,852	0.06%
2019/12/25	6	15.88	1	15.80	15.80	5	9,906	0.05%
2019/12/24	13	16.04	41	16.15	16.20	-28	9,635	-0.29%
2019/12/23	17	15.99	34	16.03	16.05	-17	8,913	-0.19%
2019/12/20	3	15.70	134	15.68	15.95	-131	8,036	-1.63%	大賣/鉅額交易
2019/12/19	0	0.00	8	15.23	15.30	-8	7,360	-0.11%
2019/12/18	0	0.00	42	15.10	15.20	-42	7,237	-0.58%
2019/12/17	124	15.15	48	15.15	15.10	76	7,424	1.02%	大買/
2019/12/16	16	15.12	11	15.15	15.15	5	7,282	0.07%
2019/12/13	105	15.07	242	14.98	15.05	-137	7,180	-1.91%	大買/大賣/鉅額交易
2019/12/12	63	14.67	159	14.94	14.90	-96	7,008	-1.37%	大賣/
2019/12/11	0	0.00	10	14.75	14.75	-10	6,756	-0.15%
2019/12/10	6	14.75	3	14.73	14.70	3	6,975	0.04%
2019/12/09	105	14.80	15	14.85	14.80	90	7,191	1.25%	大買/
2019/12/06	0	0.00	3	14.63	14.65	-3	7,216	-0.04%
2019/12/05	1	14.45	0	0.00	14.55	1	7,395	0.01%
2019/12/04	2	14.10	0	0.00	14.30	2	7,357	0.03%
2019/12/02	4	14.00	0	0.00	14.00	4	7,455	0.05%
2019/11/28	0	0.00	1	14.30	14.30	-1	7,817	-0.01%
2019/11/27	0	0.00	10	14.25	14.30	-10	7,961	-0.13%
2019/11/26	4	14.00	0	0.00	14.00	4	7,934	0.05%
2019/11/25	4	14.10	0	0.00	14.15	4	7,957	0.05%
2019/11/22	1	14.10	0	14.05	14.15	1	8,003	0.01%
2019/11/20	5	13.90	3	13.95	14.05	2	8,095	0.02%
2019/11/19	0	0.00	22	14.10	14.00	-22	8,180	-0.27%
2019/11/18	0	0.00	1	14.00	14.10	-1	8,185	-0.01%
2019/11/14	6	13.90	0	0.00	13.85	6	8,270	0.07%
2019/11/13	3	14.00	4	14.04	14.05	-1	8,280	-0.01%
2019/11/12	9	13.93	1	14.00	13.95	8	8,459	0.09%
2019/11/11	8	14.08	0	0.00	14.05	8	8,486	0.09%
2019/11/08	4	14.25	3	14.25	14.25	1	8,497	0.01%
2019/11/07	30	14.23	0	0.00	14.20	30	8,531	0.35%
2019/11/06	12	14.37	14.4	14.43	14.35	-2.4	8,491	-0.03%
2019/11/05	13	14.50	0	0.00	14.50	13	8,483	0.15%
2019/11/04	23.3	14.53	6	14.45	14.60	17.3	8,580	0.20%
2019/11/01	0	0.00	0.5	14.80	14.85	-0.5	8,462	-0.01%
2019/10/30	0	0.00	1	14.95	15.00	-1	8,643	-0.01%
2019/10/29	8	15.03	0	0.00	15.00	8	8,855	0.09%
2019/10/28	2	15.05	0	0.00	15.00	2	9,757	0.02%
2019/10/25	0	0.00	6	15.10	15.05	-6	10,337	-0.06%
2019/10/24	2	15.03	60	14.96	15.05	-58	11,049	-0.52%
2019/10/23	0	0.00	17	15.04	15.05	-17	11,152	-0.15%
2019/10/22	1.6	15.26	10	15.19	15.25	-8.4	11,235	-0.07%
2019/10/21	1	15.05	24	15.23	15.30	-23	11,294	-0.20%
2019/10/18	0	0.00	1	15.00	15.00	-1	11,317	-0.01%
2019/10/17	0.8	14.95	3	15.02	15.00	-2.2	11,281	-0.02%
2019/10/16	0	0.00	9	14.91	14.85	-9	11,242	-0.08%
2019/10/15	0	0.00	2.4	14.81	14.85	-2.4	11,155	-0.02%
2019/10/14	0	0.00	21	14.83	14.85	-21	11,168	-0.19%
2019/10/09	4.4	14.34	0	0.00	14.30	4.4	11,002	0.04%
2019/10/07	10	14.50	4	14.50	14.50	6	11,519	0.05%
2019/10/04	6	14.45	4	14.60	14.50	2	11,491	0.02%
2019/10/03	15	14.55	20	14.55	14.55	-5	11,457	-0.04%
2019/10/02	31	14.69	0	0.00	14.70	31	11,445	0.27%
2019/10/01	9	14.89	4	14.90	14.80	5	11,465	0.04%
2019/09/27	9	14.50	0	0.00	14.50	9	11,316	0.08%
2019/09/25	4	14.55	5	14.55	14.60	-1	11,208	-0.01%
2019/09/23	0	0.00	23	14.95	14.95	-23	11,114	-0.21%
2019/09/20	3	14.95	19	14.94	15.00	-16	11,133	-0.14%
2019/09/18	1.3	14.87	0	0.00	14.75	1.3	10,874	0.01%
2019/09/17	0	0.00	14	14.90	14.85	-14	10,876	-0.13%
2019/09/16	8	14.83	2	14.75	14.70	6	11,002	0.05%
2019/09/12	0	0.00	25	14.99	15.00	-25	10,983	-0.23%
2019/09/11	35	14.83	11.1	14.81	14.80	23.9	10,913	0.22%
2019/09/10	40	14.60	15	14.58	14.55	25	11,441	0.22%
2019/09/09	0	0.00	13	14.34	14.45	-13	11,672	-0.11%
2019/09/06	0	0.00	1	14.20	14.25	-1	11,657	-0.01%
2019/09/05	5	14.15	5	14.35	14.10	0	11,682	0.00%
2019/09/04	1	14.10	0.1	14.10	14.10	0.9	11,783	0.01%
2019/09/03	5	14.15	9	14.20	14.15	-4	11,870	-0.03%
2019/09/02	1	14.05	17	14.02	14.10	-16	11,793	-0.14%
2019/08/30	1	13.65	12	13.78	13.80	-11	11,736	-0.09%
2019/08/29	7	13.46	0	0.00	13.55	7	11,747	0.06%
2019/08/28	6	13.53	0	0.00	13.50	6	11,907	0.05%
2019/08/27	12	13.57	0	0.00	13.50	12	12,142	0.10%
2019/08/26	4	13.65	0	0.00	13.60	4	12,221	0.03%
2019/08/23	3	13.77	19	13.76	13.85	-16	12,218	-0.13%
2019/08/22	9	13.62	1	13.70	13.60	8	12,195	0.07%
2019/08/21	1	13.55	1	13.55	13.60	0	12,158	0.00%
2019/08/20	8	13.56	1	13.55	13.50	7	12,207	0.06%
2019/08/19	0	0.00	4	13.55	13.60	-4	12,234	-0.03%
2019/08/16	13	13.41	1	13.45	13.45	12	12,238	0.10%
2019/08/15	35	13.26	20	13.32	13.30	15	12,211	0.12%
2019/08/14	15	13.69	1	13.65	13.65	14	12,093	0.12%
2019/08/13	16	13.77	0	0.00	13.75	16	12,249	0.13%
2019/08/12	2	13.90	2	13.95	13.90	0	12,246	0.00%
2019/08/08	1	14.00	1	14.05	14.00	0	12,250	0.00%
2019/08/07	11.8	13.94	7	13.90	13.90	4.8	12,255	0.04%
2019/08/06	18	13.82	7	13.85	13.90	11	12,355	0.09%
2019/08/05	13	14.24	0	0.00	14.05	13	12,346	0.11%
2019/08/02	28	14.48	3	14.47	14.45	25	12,419	0.20%
2019/08/01	5.1	14.76	0	0.00	14.75	5.1	12,656	0.04%
2019/07/31	9	15.01	8	15.03	15.05	1	12,802	0.01%
2019/07/30	35	15.16	29	15.19	15.05	6	12,700	0.05%
2019/07/29	9	14.89	42	14.91	14.90	-33	11,910	-0.28%
2019/07/26	38	14.65	97	14.34	14.75	-59	11,376	-0.52%
2019/07/25	23	13.75	0	0.00	13.85	23	10,770	0.21%
2019/07/24	33	13.93	16.2	13.90	13.85	16.8	10,721	0.16%
2019/07/23	35	14.04	10	14.02	14.05	25	10,785	0.23%
2019/07/22	54	14.16	0	0.00	14.10	54	10,721	0.50%
2019/07/19	14	14.28	6	14.38	14.30	8	10,574	0.08%
2019/07/18	10	14.29	9	14.30	14.30	1	10,527	0.01%
2019/07/17	4	14.38	6	14.40	14.35	-2	10,552	-0.02%
2019/07/16	6	14.47	3	14.50	14.45	3	10,813	0.03%
2019/07/15	2	14.35	29	14.46	14.45	-27	10,806	-0.25%
2019/07/12	70	14.40	13	14.36	14.45	57	10,935	0.52%
2019/07/11	117	14.61	7	14.60	14.60	110	10,777	1.02%	大買/鉅額交易
2019/07/09	5	14.80	0	0.00	14.75	5	10,759	0.05%
2019/07/08	2	14.85	2	14.80	14.80	0	11,100	0.00%
2019/07/05	0	0.00	1	14.85	14.85	-1	11,228	-0.01%
2019/07/04	1	14.90	3	14.90	14.85	-2	11,287	-0.02%
2019/07/03	2	14.80	0	0.00	14.80	2	11,438	0.02%
2019/07/02	0	0.00	4	14.80	14.90	-4	11,651	-0.03%
2019/07/01	2	14.85	1	14.95	14.90	1	11,775	0.01%
2019/06/27	0	0.00	3	14.87	14.80	-3	11,827	-0.03%
2019/06/26	1.2	14.66	3	14.68	14.70	-1.8	11,877	-0.02%
2019/06/25	2	14.70	0	0.00	14.70	2	11,953	0.02%
2019/06/24	16	14.77	7	14.80	14.80	9	12,187	0.07%
2019/06/21	14	14.89	1	15.00	14.80	13	12,408	0.10%
2019/06/20	3	15.10	6	15.06	15.05	-3	12,382	-0.02%
2019/06/19	6.2	15.12	5	15.09	15.10	1.2	12,496	0.01%
2019/06/18	7	14.92	5	14.89	14.85	2	12,437	0.02%
2019/06/17	30	16.02	8	16.08	16.00	22	11,849	0.19%
2019/06/14	17	15.96	0	0.00	15.90	17	11,522	0.15%
2019/06/13	0	0.00	3	16.08	16.00	-3	11,484	-0.03%
2019/06/12	4	15.98	0	0.00	16.10	4	12,295	0.03%
2019/06/11	10	15.95	5	15.95	15.95	5	12,319	0.04%
2019/06/10	7	16.10	5	16.05	16.05	2	12,377	0.02%
2019/06/06	19	16.10	0	0.00	16.15	19	12,542	0.15%
2019/06/05	10.5	16.22	1	16.50	16.20	9.5	12,854	0.07%
2019/06/04	3	16.08	2	16.23	16.15	1	13,439	0.01%
2019/06/03	20.9	16.11	33	16.04	16.15	-12.1	13,938	-0.09%
2019/05/31	0.8	15.75	5	15.71	15.75	-4.2	13,986	-0.03%
2019/05/30	1	15.40	3	15.48	15.45	-2	14,192	-0.01%
2019/05/29	8	15.34	0	0.00	15.30	8	14,706	0.05%
2019/05/28	2.9	15.52	20	15.55	15.50	-17.1	15,440	-0.11%
2019/05/27	13	15.50	5	15.50	15.50	8	16,086	0.05%
2019/05/24	9	15.61	0	0.00	15.60	9	16,655	0.05%
2019/05/23	2	15.70	3	15.65	15.65	-1	17,005	-0.01%
2019/05/22	20.8	15.75	1	15.85	15.75	19.8	17,687	0.11%
2019/05/21	7	15.59	3	15.65	15.65	4	17,763	0.02%
2019/05/20	4.9	15.68	11	15.65	15.70	-6.1	17,733	-0.03%
2019/05/17	5	15.05	5	15.10	15.10	0	17,622	0.00%
2019/05/16	15	15.10	0	0.00	15.00	15	17,809	0.08%
2019/05/15	5	15.28	9	15.32	15.30	-4	17,903	-0.02%
2019/05/14	2	14.98	5	15.15	15.20	-3	18,357	-0.02%
2019/05/13	44	15.32	39	15.29	15.10	5	18,284	0.03%
2019/05/10	29	15.65	15	15.84	15.60	14	18,280	0.08%
2019/05/09	39	16.14	28	16.31	16.00	11	18,129	0.06%
2019/05/08	24	16.63	31	16.60	16.55	-7	17,802	-0.04%
2019/05/07	13	17.03	6	17.09	17.05	7	17,657	0.04%
2019/05/06	15	17.07	1	17.05	17.00	14	17,685	0.08%
2019/05/03	5	17.29	0	0.00	17.35	5	17,540	0.03%
2019/05/02	23	17.17	0	0.00	17.20	23	17,491	0.13%
2019/04/30	7	17.31	0	0.00	17.30	7	17,383	0.04%
2019/04/29	34	17.44	0	0.00	17.35	34	17,374	0.20%
2019/04/26	10	17.66	9	17.68	17.65	1	17,293	0.01%
2019/04/25	18	17.79	0	0.00	17.75	18	17,233	0.10%
2019/04/24	20	17.86	0	0.00	17.90	20	17,288	0.12%
2019/04/23	2	18.00	0	0.00	18.00	2	17,272	0.01%
2019/04/22	1	18.10	13	18.05	18.10	-12	17,206	-0.07%
2019/04/19	0	0.00	1	17.70	17.80	-1	16,955	-0.01%
2019/04/18	11	17.71	3	17.67	17.65	8	17,173	0.05%
2019/04/17	8	17.79	14	17.90	17.95	-6	17,220	-0.03%
2019/04/16	11	17.83	0	0.00	17.85	11	17,062	0.06%
2019/04/15	5	17.93	4	18.03	17.90	1	17,050	0.01%
2019/04/12	16	17.93	37	17.92	17.95	-21	17,111	-0.12%
2019/04/11	1	17.70	5	17.85	17.65	-4	16,805	-0.02%
2019/04/10	8	17.68	5	17.70	17.75	3	16,700	0.02%
2019/04/09	0	0.00	4	17.79	17.75	-4	16,666	-0.02%
2019/04/08	16	17.63	3	17.65	17.65	13	16,543	0.08%
2019/04/03	13	17.66	0	0.00	17.65	13	16,385	0.08%
2019/04/02	16	17.79	47	17.79	17.75	-31	16,298	-0.19%
2019/04/01	2	17.70	10	17.78	17.70	-8	16,282	-0.05%
2019/03/29	4	17.61	1	17.70	17.65	3	16,249	0.02%
2019/03/28	18	17.62	2	17.65	17.60	16	16,321	0.10%
2019/03/27	17	17.71	7	17.77	17.75	10	16,269	0.06%
2019/03/26	38	17.85	14	17.91	17.75	24	16,036	0.15%
2019/03/25	12	17.92	3	17.97	17.95	9	15,851	0.06%
2019/03/22	12	18.18	3	18.20	18.10	9	15,742	0.06%
2019/03/21	20	18.10	0	0.00	18.10	20	15,655	0.13%
2019/03/20	22	18.11	0	0.00	18.10	22	15,747	0.14%
2019/03/19	9	18.18	10	18.18	18.15	-1	15,660	-0.01%
2019/03/18	10	18.30	9	18.26	18.25	1	15,642	0.01%
2019/03/15	50	18.34	19	18.35	18.30	31	15,620	0.20%
2019/03/14	5	17.99	7	18.00	18.00	-2	14,800	-0.01%
2019/03/13	11	17.98	5	17.95	17.95	6	14,909	0.04%
2019/03/12	16	18.10	4	18.09	18.05	12	14,898	0.08%
2019/03/11	20	18.13	1	18.15	18.10	19	14,880	0.13%
2019/03/08	34	18.17	37	18.19	18.25	-3	14,944	-0.02%
2019/03/07	23	17.98	8	18.03	18.15	15	15,235	0.10%
2019/03/06	12	18.06	6	18.15	18.00	6	14,885	0.04%
2019/03/05	6	18.10	1	18.20	18.10	5	14,679	0.03%
2019/03/04	3	18.15	2	18.30	18.20	1	14,464	0.01%
2019/02/27	27	18.11	15	18.20	18.15	12	13,946	0.09%
2019/02/26	18.8	18.24	41	18.40	18.50	-22.2	13,195	-0.17%
2019/02/25	27	18.12	0	0.00	18.00	27	12,559	0.21%
2019/02/22	6	18.23	8	18.20	18.40	-2	11,999	-0.02%
2019/02/21	2	18.20	32.3	18.00	18.45	-30.3	11,648	-0.26%
2019/02/20	19	17.67	8	17.80	17.60	11	10,997	0.10%
2019/02/19	2	17.63	5	17.65	17.60	-3	11,034	-0.03%
2019/02/18	4	17.64	2	17.65	17.65	2	11,065	0.02%
2019/02/15	11	17.54	31	17.49	17.45	-20	11,038	-0.18%
2019/02/14	13	17.86	10	17.95	17.90	3	10,919	0.03%
2019/02/13	12.8	18.03	66	18.15	18.15	-53.2	10,836	-0.49%
2019/02/12	0.8	17.55	0	0.00	17.55	0.8	10,399	0.01%
2019/02/11	2	17.35	6	17.40	17.35	-4	10,548	-0.04%
2019/01/29	0	0.00	2	17.35	17.35	-2	10,984	-0.02%
2019/01/28	0	0.00	2	17.65	17.45	-2	11,512	-0.02%
2019/01/25	0	0.00	3	17.50	17.50	-3	11,858	-0.03%
2019/01/24	0	0.00	10	17.25	17.20	-10	11,969	-0.08%
2019/01/21	4.8	17.31	0	0.00	17.30	4.8	12,345	0.04%
2019/01/18	0	0.00	3	17.40	17.30	-3	12,473	-0.02%
2019/01/17	0	0.00	1	17.10	17.10	-1	12,666	-0.01%
2019/01/16	2	17.25	3	17.30	17.30	-1	12,803	-0.01%
2019/01/15	0	0.00	3	17.15	17.15	-3	12,910	-0.02%
2019/01/10	0	0.00	5	17.29	17.15	-5	13,434	-0.04%
2019/01/09	1	17.00	16	17.05	17.10	-15	13,346	-0.11%
2019/01/08	0	0.00	3	16.75	16.65	-3	13,340	-0.02%
2019/01/07	0	0.00	6	16.68	16.70	-6	13,597	-0.04%
2019/01/04	6	16.11	0	0.00	16.10	6	14,041	0.04%
2019/01/03	0	0.00	4	16.78	16.60	-4	14,134	-0.03%
2019/01/02	2	16.68	1	16.90	16.70	1	14,341	0.01%
2018/12/28	6	16.63	0	0.00	16.75	6	14,554	0.04%
2018/12/27	10	16.77	2	16.98	16.70	8	14,999	0.05%
2018/12/26	2	16.68	0	0.00	16.60	2	15,000	0.01%
2018/12/24	10	17.10	0	0.00	17.10	10	15,105	0.07%
2018/12/22	18	16.83	9	16.89	16.85	9	15,176	0.06%
2018/12/21	11	16.62	0	0.00	16.55	11	15,277	0.07%
2018/12/20	38	16.68	0	0.00	16.70	38	15,160	0.25%
2018/12/19	4	16.98	1	16.90	16.90	3	15,177	0.02%
2018/12/18	4	16.85	2	16.90	17.00	2	15,244	0.01%
2018/12/17	11	17.03	0	0.00	16.95	11	15,510	0.07%
2018/12/14	16	16.97	2	17.05	17.10	14	15,472	0.09%
2018/12/13	16	17.21	5	17.35	17.15	11	15,452	0.07%
2018/12/12	4	17.18	17	17.36	17.45	-13	15,279	-0.09%
2018/12/11	10	17.03	8	17.00	16.90	2	15,251	0.01%
2018/12/10	15.8	17.01	0	0.00	17.10	15.8	15,274	0.10%
2018/12/07	3	17.57	6	17.73	17.75	-3	15,225	-0.02%
2018/12/06	37	17.47	3	17.70	17.40	34	15,221	0.22%
2018/12/05	18.8	18.32	16	18.40	18.30	2.8	15,111	0.02%
2018/12/04	5.8	19.06	23.6	18.93	18.75	-17.8	15,489	-0.12%
2018/12/03	56	19.17	23	19.23	19.10	33	15,544	0.21%
2018/11/30	15	18.45	85	18.53	18.45	-70	15,356	-0.46%
2018/11/29	33.3	17.34	25	17.47	17.65	8.3	14,493	0.06%
2018/11/28	1	17.20	0	0.00	17.15	1	14,343	0.01%
2018/11/27	8.8	16.79	5	16.90	16.90	3.8	14,405	0.03%
2018/11/26	4.6	16.97	0	0.00	16.95	4.6	14,396	0.03%
2018/11/23	3	16.85	1	16.85	16.80	2	14,484	0.01%
2018/11/22	44	17.05	0	0.00	16.90	44	14,587	0.30%
2018/11/21	5	16.98	0	0.00	17.25	5	15,037	0.03%
2018/11/20	6	17.27	1	17.15	17.15	5	15,780	0.03%
2018/11/19	2	17.55	7	17.59	17.50	-5	15,898	-0.03%
2018/11/16	11.6	17.26	13	17.31	17.30	-1.4	16,046	-0.01%
2018/11/15	4	17.00	0	0.00	17.00	4	15,999	0.03%
2018/11/14	0	0.00	7	17.24	17.10	-7	16,062	-0.04%
2018/11/13	0.8	17.20	3	17.03	17.20	-2.2	16,158	-0.01%
2018/11/12	0	0.00	10	17.00	17.00	-10	16,555	-0.06%
2018/11/09	7	17.03	16	17.00	17.00	-9	17,189	-0.05%
2018/11/08	14.4	17.09	0	0.00	16.90	14.4	17,350	0.08%
2018/11/07	12.8	17.09	24	17.16	17.20	-11.2	17,360	-0.06%
2018/11/06	33	17.15	1	16.90	16.65	32	17,662	0.18%
2018/11/05	11.8	17.15	65	16.87	17.35	-53.2	17,653	-0.30%
2018/11/02	54.3	16.22	58	16.34	16.25	-3.7	17,438	-0.02%
2018/11/01	20	15.55	10	15.40	15.45	10	17,374	0.06%
2018/10/31	10	15.20	10	15.35	15.35	0	17,523	0.00%
2018/10/30	12	14.61	0	0.00	14.65	12	17,581	0.07%
2018/10/29	0	0.00	20	14.78	14.55	-20	18,030	-0.11%
2018/10/26	47	14.64	22	14.47	14.65	25	18,133	0.14%
2018/10/25	47	14.46	53	14.68	14.40	-6	18,171	-0.03%
2018/10/24	4.3	15.55	0	0.00	15.50	4.3	18,444	0.02%
2018/10/23	19	15.88	3	15.85	15.75	16	18,598	0.09%
2018/10/22	13.9	16.32	1	16.20	16.35	12.9	18,551	0.07%
2018/10/19	1	15.70	0	0.00	16.05	1	18,805	0.01%
2018/10/18	11	16.20	0	0.00	16.00	11	19,311	0.06%
2018/10/17	11	16.58	22	16.70	16.30	-11	19,477	-0.06%
2018/10/16	21	16.27	15	16.40	16.35	6	19,606	0.03%
2018/10/15	41	16.29	15	16.17	16.10	26	19,659	0.13%
2018/10/12	22	16.32	4	16.63	16.60	18	19,483	0.09%
2018/10/11	16	16.86	0	0.00	16.85	16	19,088	0.08%
2018/10/09	13	18.74	0	0.00	18.70	13	18,941	0.07%
2018/10/08	23	18.91	11	18.90	18.95	12	18,896	0.06%
2018/10/05	31	19.22	5	19.37	19.20	26	19,069	0.14%
2018/10/04	0	0.00	1	20.40	20.50	-1	18,691	-0.01%
2018/10/03	0	0.00	3	20.73	20.60	-3	18,733	-0.02%
2018/10/02	0.7	20.45	1	20.50	20.50	-0.3	18,965	0.00%
2018/10/01	7	20.78	33	20.80	20.70	-26	19,197	-0.14%
2018/09/28	0.7	20.55	9	20.50	20.55	-8.3	19,226	-0.04%
2018/09/26	30.7	20.35	3	20.45	20.50	27.7	19,232	0.14%
2018/09/25	10	20.18	0	0.00	20.20	10	19,559	0.05%
2018/09/21	0	0.00	8.1	20.47	20.45	-8.1	19,988	-0.04%
2018/09/19	0.1	19.75	0	0.00	19.80	0.1	20,019	0.00%
2018/09/18	6	19.38	7	19.54	19.45	-1	20,144	0.00%
2018/09/17	4	19.80	12	19.70	19.55	-8	20,495	-0.04%
2018/09/14	10.7	19.71	9	19.83	19.90	1.7	20,656	0.01%
2018/09/13	12	19.27	7	19.31	19.25	5	20,735	0.02%
2018/09/12	3.8	19.16	5	19.10	19.20	-1.3	20,836	-0.01%
2018/09/11	2	19.10	0	0.00	19.10	2	21,105	0.01%
2018/09/10	42.1	19.23	10	18.80	18.85	32.1	21,358	0.15%
2018/09/07	35	19.94	1	20.10	19.90	34	21,056	0.16%
2018/09/06	22	20.76	6	20.60	20.50	16	21,025	0.08%
2018/09/05	1.7	21.69	1	21.80	21.45	0.7	20,903	0.00%
2018/09/04	0.7	21.70	1	21.95	21.75	-0.3	20,963	0.00%
2018/09/03	6	21.87	6	21.58	21.55	0	20,915	0.00%
2018/08/31	2	21.48	2	21.50	21.70	0	20,915	0.00%
2018/08/30	3	21.45	0	0.00	21.45	3	21,207	0.01%
2018/08/29	0	0.00	1	21.80	21.70	-1	21,430	0.00%
2018/08/28	10	21.96	3	21.92	21.65	7	21,737	0.03%
2018/08/27	17	21.64	63	21.37	21.55	-46	21,471	-0.21%
2018/08/24	5	20.45	0	0.00	20.45	5	20,870	0.02%
2018/08/23	0	0.00	54	20.45	20.45	-54	21,162	-0.26%
2018/08/22	3	19.98	0	0.00	20.00	3	21,512	0.01%
2018/08/21	11.7	19.91	80	20.05	20.10	-68.3	21,993	-0.31%
2018/08/20	2.7	19.99	0	0.00	20.25	2.7	22,248	0.01%
2018/08/17	96	20.02	2	19.95	19.90	94	22,381	0.42%
2018/08/16	68.7	20.54	8	20.58	20.25	60.7	22,350	0.27%
2018/08/15	24	21.18	24	21.17	21.15	0	22,164	0.00%
2018/08/14	17	21.52	1	21.60	21.70	16	22,844	0.07%
2018/08/13	2	21.30	1	21.65	21.30	1	23,561	0.00%
2018/08/10	10	22.19	0	0.00	21.85	10	23,452	0.04%
2018/08/09	0.7	22.20	14	22.02	22.25	-13.4	23,315	-0.06%
2018/08/08	9	21.93	3	21.83	21.75	6	23,323	0.03%
2018/08/07	8.7	21.75	122	21.73	22.00	-113.3	23,907	-0.47%	大賣/鉅額交易
2018/08/06	23.7	21.41	5	21.38	21.45	18.7	24,572	0.08%
2018/08/03	13.7	21.63	32	21.70	21.60	-18.4	25,377	-0.07%
2018/08/02	7.7	21.17	1	21.45	20.90	6.7	25,275	0.03%
2018/08/01	15.7	21.59	7	21.55	21.70	8.7	25,734	0.03%
2018/07/31	25	20.90	1	20.70	20.80	24	25,709	0.09%
2018/07/30	75	21.52	8	21.20	21.20	67	25,805	0.26%
2018/07/27	10	22.22	0	0.00	22.20	10	25,813	0.04%
2018/07/26	35	22.28	20	22.10	22.20	15	25,774	0.06%
2018/07/25	21	22.17	18	22.21	22.35	3	25,643	0.01%
2018/07/24	0	0.00	17	21.14	20.90	-17	25,159	-0.07%
2018/07/23	1.5	19.62	2	20.25	20.20	-0.5	24,845	0.00%
2018/07/20	5	19.55	2	19.95	19.55	3	24,738	0.01%
2018/07/19	6	20.43	0	0.00	20.25	6	24,783	0.02%
2018/07/17	3	20.52	3	20.55	20.55	0	25,295	0.00%
2018/07/16	11	21.21	3	21.05	20.90	8	25,620	0.03%
2018/07/13	0	0.00	10	21.62	21.60	-10	25,809	-0.04%
2018/07/12	1	20.60	13	20.75	20.90	-12	25,768	-0.05%
2018/07/11	7	20.25	3	20.37	20.35	4	26,319	0.02%
2018/07/10	6	20.53	3	20.50	20.40	3	26,422	0.01%
2018/07/09	5.7	20.69	62	20.43	20.70	-56.3	26,574	-0.21%
2018/07/06	23	19.22	0	0.00	19.25	23	26,356	0.09%
2018/07/05	9.8	19.87	3	20.03	19.70	6.8	26,857	0.03%
2018/07/04	17.1	20.06	0	0.00	20.05	17.1	27,985	0.06%
2018/07/03	27	21.00	2	21.58	20.50	25	28,767	0.09%
2018/07/02	7	21.57	41	21.48	21.25	-34	28,460	-0.12%
2018/06/29	6	20.13	1	20.00	20.70	5	27,986	0.02%
2018/06/28	4	20.08	0	0.00	20.00	4	27,706	0.01%
2018/06/27	14	20.26	0	0.00	20.40	14	27,717	0.05%
2018/06/26	5	19.70	5	19.70	19.90	0	27,721	0.00%
2018/06/25	2	20.33	2	20.40	20.15	0	27,497	0.00%
2018/06/22	22	21.09	0	0.00	21.00	22	27,315	0.08%
2018/06/21	11	21.81	7	22.05	21.80	4	27,187	0.01%
2018/06/20	7	21.00	26	21.11	21.15	-19	27,034	-0.07%
2018/06/19	9	22.02	1	22.55	21.65	8	26,703	0.03%
2018/06/15	5.5	22.80	0	0.00	22.75	5.5	26,316	0.02%
2018/06/14	3.8	24.04	1	23.95	24.15	2.8	26,040	0.01%
2018/06/13	7	23.91	1	23.70	23.75	6	25,923	0.02%
2018/06/12	5	23.80	1	23.90	23.85	4	25,920	0.02%
2018/06/11	1	24.30	13	24.22	24.30	-12	25,718	-0.05%
2018/06/08	2	24.33	9	24.39	24.20	-7	25,619	-0.03%
2018/06/07	24	24.96	10.1	25.08	24.75	13.9	25,562	0.05%
2018/06/06	4	24.69	38	24.69	24.75	-34	25,214	-0.13%
2018/06/05	24	24.45	3	24.17	23.95	21	24,931	0.08%
2018/06/04	6	24.93	4	24.80	24.70	2	24,562	0.01%
2018/06/01	13	24.78	61	25.00	24.65	-48	24,421	-0.20%
2018/05/31	2	25.30	50	25.16	25.05	-48	24,294	-0.20%
2018/05/30	50	25.31	7	25.56	24.85	43	23,962	0.18%
2018/05/29	8.5	26.28	28	26.35	25.90	-19.5	23,651	-0.08%
2018/05/28	33	25.69	13	25.77	25.65	20	23,885	0.08%
2018/05/25	35	26.05	20	26.01	25.80	15	23,703	0.06%
2018/05/24	9	25.94	38	25.82	25.95	-29	23,580	-0.12%
2018/05/23	36	25.23	4	25.33	25.00	32	23,340	0.14%
2018/05/22	91	26.61	38	26.09	25.50	53	22,920	0.23%
2018/05/21	18.6	25.50	69.5	25.41	25.90	-50.9	22,115	-0.23%
2018/05/18	7	23.94	13.4	24.11	24.35	-6.4	21,293	-0.03%
2018/05/17	13.6	23.68	2	23.70	23.50	11.6	20,984	0.06%
2018/05/16	14.6	23.73	32	23.92	23.70	-17.4	20,756	-0.08%
2018/05/15	79	23.54	17	23.54	23.30	62	20,484	0.30%
2018/05/14	64.6	24.75	35.4	24.02	25.05	29.2	19,847	0.15%
2018/05/11	13.7	22.78	32	22.38	22.85	-18.4	18,828	-0.10%
2018/05/10	9.7	21.45	12	21.60	21.75	-2.3	17,794	-0.01%
2018/05/09	1	21.00	28	21.03	21.50	-27	17,406	-0.16%
2018/05/08	19	20.63	100	20.55	20.50	-81	16,779	-0.48%
2018/05/07	23.7	20.89	27	20.95	21.10	-3.3	16,639	-0.02%
2018/05/04	3	20.30	45	20.22	20.45	-42	16,023	-0.26%
2018/05/03	20.8	19.60	11	19.55	19.50	9.8	15,810	0.06%
2018/05/02	21	19.91	0	0.00	19.85	21	15,828	0.13%
2018/04/30	7.7	20.11	35	20.15	20.25	-27.3	15,588	-0.18%
2018/04/27	9.7	19.58	6	19.50	19.70	3.7	15,357	0.02%
2018/04/26	18	19.97	7	19.61	19.50	11	15,460	0.07%
2018/04/25	19.7	19.62	33	19.77	20.20	-13.3	15,319	-0.09%
2018/04/24	34.7	20.10	9	20.80	19.80	25.7	15,135	0.17%
2018/04/23	32.7	20.41	10	20.42	20.90	22.7	14,959	0.15%
2018/04/20	32	20.73	48.7	20.71	20.20	-16.7	14,721	-0.11%
2018/04/19	37.8	20.42	29	20.47	20.40	8.8	14,314	0.06%
2018/04/18	17.7	19.98	5	20.33	20.05	12.7	13,992	0.09%
2018/04/17	140.7	20.27	31	20.62	20.15	109.7	13,969	0.79%	大買/鉅額交易
2018/04/16	9.7	20.10	1	20.15	20.15	8.7	13,552	0.06%
2018/04/13	15	20.24	30	20.49	20.20	-15	13,493	-0.11%
2018/04/12	13.7	19.74	4	19.80	19.80	9.7	13,118	0.07%
2018/04/11	15	19.82	8	19.68	19.90	7	13,123	0.05%
2018/04/10	59	19.64	22.7	19.65	19.45	36.3	12,598	0.29%
2018/04/09	214	18.10	216	18.27	18.90	-2	11,621	-0.02%	大買/大賣/
2018/03/29	0	0.00	2	17.83	17.80	-2	11,345	-0.02%
2018/03/28	4.5	17.70	7	17.85	17.75	-2.5	11,200	-0.02%
2018/03/27	0	0.00	4	17.61	17.65	-4	11,149	-0.04%
2018/03/26	6.8	17.49	0	0.00	17.50	6.8	11,212	0.06%
2018/03/23	5	17.17	0	0.00	17.30	5	11,464	0.04%
2018/03/21	0	0.00	1	17.65	17.65	-1	11,801	-0.01%
2018/03/20	7.8	17.73	0	0.00	17.65	7.8	12,147	0.06%
2018/03/19	11.8	17.90	1	17.90	17.90	10.8	13,003	0.08%
2018/03/16	0.8	17.60	7	17.61	17.70	-6.2	13,228	-0.05%
2018/03/15	0.5	17.50	3	17.60	17.50	-2.5	13,387	-0.02%
2018/03/14	4	17.60	0	0.00	17.50	4	13,476	0.03%
2018/03/13	2	17.75	6	17.72	17.50	-4	13,523	-0.03%
2018/03/12	8	17.48	0	0.00	17.55	8	13,473	0.06%
2018/03/09	0	0.00	13	17.51	17.45	-13	13,657	-0.10%
2018/03/08	13	17.35	0	0.00	17.45	13	13,770	0.09%
2018/03/07	2	17.65	17	17.56	17.40	-15	13,756	-0.11%
2018/03/06	0	0.00	2	17.35	17.35	-2	14,021	-0.01%
2018/03/05	7.6	17.54	6	17.45	17.30	1.6	14,713	0.01%
2018/03/02	13.5	17.67	5	17.65	17.50	8.5	14,695	0.06%
2018/03/01	28.8	17.61	23	17.65	17.90	5.8	14,500	0.04%
2018/02/27	5	16.92	5	16.70	16.95	0	13,681	0.00%
2018/02/26	12	16.91	2	16.65	16.55	10	13,482	0.07%
2018/02/23	1	16.80	9	16.81	16.90	-8	13,307	-0.06%
2018/02/22	0	0.00	17	16.43	16.60	-17	13,166	-0.13%
2018/02/21	6	16.08	7	16.17	16.20	-1	13,275	-0.01%
2018/02/08	0	0.00	15	15.25	15.15	-15	13,192	-0.11%
2018/02/07	5	15.20	1.3	15.20	15.25	3.7	13,209	0.03%
2018/02/06	8	14.84	5	14.93	15.05	3	13,177	0.02%
2018/02/05	3	16.40	5	16.40	16.40	-2	13,014	-0.02%
2018/02/01	0	0.00	1	16.85	16.90	-1	13,574	-0.01%
2018/01/31	0	0.00	10	16.60	16.75	-10	13,794	-0.07%
2018/01/30	45	16.83	10	16.65	16.70	35	13,990	0.25%
2018/01/29	3	16.55	0	0.00	16.60	3	14,094	0.02%
2018/01/22	0	0.00	5	16.90	17.20	-5	15,315	-0.03%
2018/01/19	2	17.00	0	0.00	17.05	2	15,219	0.01%
2018/01/18	3	17.10	0	0.00	17.10	3	15,240	0.02%
2018/01/17	8	17.14	10	17.10	17.10	-2	15,283	-0.01%
2018/01/16	3	17.45	0	0.00	17.50	3	15,285	0.02%
2018/01/15	1	17.65	0	0.00	17.65	1	15,305	0.01%
2018/01/12	0	0.00	1	17.75	17.75	-1	15,470	-0.01%
2018/01/10	11	18.00	10	18.00	18.00	1	15,352	0.01%
2018/01/09	0	0.00	33	17.80	17.70	-33	15,329	-0.22%
2018/01/08	51	17.85	7	17.80	17.70	44	15,456	0.28%
2018/01/05	0	0.00	1	17.60	17.80	-1	15,644	-0.01%
2018/01/03	5	18.30	6	17.87	17.75	-1	15,782	-0.01%
2018/01/02	3	17.90	1	18.00	18.00	2	15,560	0.01%