華新 (1605)-兆豐-新營券商分點個股進出

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
28.30
漲跌
▼0.30
漲幅
-1.05%
成交量
9,274張
產業
上市電器電纜類股
1698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－兆豐-新營券商分點個股進出

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

兆豐-新營券商分點個股進出
兆豐-新營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
2024/11/21	2	28.05	1	28.30	28.30	1	11,476	0.01%
2024/11/20	0	0.00	4	28.78	28.60	-4	11,377	-0.04%
2024/11/19	3	28.85	11.4	28.75	28.90	-8.4	11,292	-0.07%
2024/11/18	14	28.13	12	28.00	27.90	2	11,179	0.02%
2024/11/15	14	27.83	4.1	27.97	27.80	9.9	11,026	0.09%
2024/11/14	5.5	27.37	3	27.50	27.25	2.5	10,932	0.02%
2024/11/13	39	27.68	25	27.50	27.60	14	10,834	0.13%
2024/11/12	43	28.44	3	28.38	28.05	40	10,673	0.37%
2024/11/11	86	28.95	60	28.72	28.80	26	10,394	0.25%
2024/11/08	0	0.00	2	30.55	30.15	-2	10,010	-0.02%
2024/11/07	5	30.45	11	30.49	30.65	-6	9,955	-0.06%
2024/11/06	2	29.95	0	0.00	29.85	2	9,918	0.02%
2024/11/05	0.5	29.60	10	29.55	29.70	-9.5	10,060	-0.09%
2024/11/04	8	29.63	0	0.00	29.60	8	10,227	0.08%
2024/11/01	1	29.25	2	29.83	30.10	-1	10,487	-0.01%
2024/10/30	23	29.78	0	0.00	29.60	23	10,492	0.22%
2024/10/29	7	30.18	0	0.00	30.10	7	10,408	0.07%
2024/10/28	7	30.56	0	0.00	30.80	7	10,374	0.07%
2024/10/25	3	30.82	0	0.00	31.00	3	10,395	0.03%
2024/10/24	12	30.91	0	0.00	30.85	12	10,387	0.12%
2024/10/23	9	31.18	0	0.00	31.15	9	10,418	0.09%
2024/10/22	12	31.31	5	31.24	31.25	7	10,437	0.07%
2024/10/21	8	31.77	1.7	31.82	31.70	6.3	10,392	0.06%
2024/10/18	5	32.04	83	31.85	31.80	-78	10,460	-0.75%
2024/10/17	1	32.30	7	32.24	32.05	-6	10,510	-0.06%
2024/10/16	18	31.73	0	0.00	31.65	18	10,760	0.17%
2024/10/15	2	32.33	5	32.25	32.10	-3	10,564	-0.03%
2024/10/14	0	0.00	2	32.42	32.45	-2	10,529	-0.02%
2024/10/11	16	32.42	11	32.09	32.00	5	10,685	0.05%
2024/10/09	9	33.13	1	33.00	32.85	8	10,567	0.08%
2024/10/08	6	33.85	10	33.90	33.90	-4	10,337	-0.04%
2024/10/07	3	34.07	31.8	34.02	34.35	-28.8	10,321	-0.28%
2024/10/04	1	34.20	2	34.50	34.45	-1	10,327	-0.01%
2024/10/01	11	34.75	1	34.75	35.00	10	10,282	0.10%
2024/09/30	30	35.50	19	35.85	35.00	11	10,280	0.11%
2024/09/27	2	33.90	57	35.05	35.55	-55	9,966	-0.55%
2024/09/25	0	0.00	26	33.60	33.50	-26	9,410	-0.28%
2024/09/24	0	0.00	1	32.50	32.50	-1	9,197	-0.01%
2024/09/23	1	32.95	11	32.90	32.50	-10	9,315	-0.11%
2024/09/20	0	0.00	6	32.50	32.40	-6	9,417	-0.06%
2024/09/19	0	0.00	25	32.07	32.40	-25	9,548	-0.26%
2024/09/18	1	32.15	4	32.14	31.85	-3	9,729	-0.03%
2024/09/16	22	31.64	3	32.08	31.60	19	9,849	0.19%
2024/09/12	3	31.48	2	31.58	31.60	1	10,076	0.01%
2024/09/11	0	0.00	3	31.52	31.40	-3	10,092	-0.03%
2024/09/10	13	31.15	0	0.00	30.75	13	10,263	0.13%
2024/09/09	20	31.45	0	0.00	31.90	20	10,265	0.19%
2024/09/06	21	32.96	3	32.80	32.75	18	10,252	0.18%
2024/09/05	0	0.00	6	33.83	33.50	-6	10,245	-0.06%
2024/09/04	2	33.15	0	0.00	33.15	2	10,309	0.02%
2024/09/03	8	35.08	5	34.91	34.80	3	10,328	0.03%
2024/09/02	3	35.12	8	35.39	35.45	-5	10,413	-0.05%
2024/08/30	0	0.00	1	35.10	35.15	-1	10,439	-0.01%
2024/08/29	1	34.40	21	34.40	34.65	-20	10,398	-0.19%
2024/08/27	2	34.30	2	34.50	34.75	0	10,627	0.00%
2024/08/26	1	34.20	10	34.55	34.80	-9	10,702	-0.08%
2024/08/23	21	34.02	0	0.00	34.00	21	10,816	0.19%
2024/08/22	0	0.00	1	34.00	34.05	-1	11,038	-0.01%
2024/08/21	0	0.00	1	33.65	33.75	-1	11,369	-0.01%
2024/08/20	1	33.95	12	33.80	33.75	-11	11,419	-0.10%
2024/08/19	1	33.05	2.5	33.25	33.30	-1.5	11,708	-0.01%
2024/08/16	1	33.35	0	0.00	33.35	1	12,162	0.01%
2024/08/15	4	33.08	10	33.05	32.90	-6	13,489	-0.04%
2024/08/14	0	0.00	15	33.38	33.35	-15	15,018	-0.10%
2024/08/13	21	33.25	0	0.00	33.30	21	15,109	0.14%
2024/08/12	0	0.00	13	33.21	33.50	-13	15,206	-0.09%
2024/08/09	1	32.75	3	32.93	33.00	-2	15,307	-0.01%
2024/08/08	4	32.16	0	0.00	32.30	4	15,307	0.03%
2024/08/07	1	33.00	10	32.81	33.10	-9	15,373	-0.06%
2024/08/06	1	30.80	16	30.34	30.95	-15	15,290	-0.10%
2024/08/05	28	30.86	0	0.00	30.65	28	15,294	0.18%
2024/08/02	13	34.24	0	0.00	34.05	13	14,981	0.09%
2024/08/01	2	35.05	3	35.13	35.15	-1	15,036	-0.01%
2024/07/31	2	34.35	2	34.80	34.50	0	15,202	0.00%
2024/07/30	4	34.40	10	34.20	34.85	-6	15,286	-0.04%
2024/07/29	1	35.30	1	35.30	35.25	0	15,255	0.00%
2024/07/26	0	0.00	1	35.45	35.90	-1	15,484	-0.01%
2024/07/23	0	0.00	3	35.37	35.80	-3	15,533	-0.02%
2024/07/22	4	35.00	3	35.37	34.80	1	15,667	0.01%
2024/07/19	0	0.00	1	35.75	35.75	-1	15,796	-0.01%
2024/07/18	10	36.00	2	36.18	36.00	8	16,023	0.05%
2024/07/17	13	36.09	9	36.13	36.15	4	16,236	0.02%
2024/07/15	5	35.66	3	35.67	35.70	2	17,744	0.01%
2024/07/12	0	0.00	28	35.94	35.85	-28	20,109	-0.14%
2024/07/11	2	35.50	1	35.35	35.45	1	21,980	0.00%
2024/07/10	1	35.20	0	0.00	35.25	1	22,662	0.00%
2024/07/09	5	35.47	10	35.30	35.60	-5	23,992	-0.02%
2024/07/08	10	36.25	9	36.00	35.90	1	24,439	0.00%
2024/07/05	1	35.65	6	35.68	35.65	-5	24,859	-0.02%
2024/07/04	10	35.70	12.5	35.79	35.80	-2.5	25,345	-0.01%
2024/07/03	0	0.00	15	35.38	35.40	-15	26,018	-0.06%
2024/07/02	1	35.25	0	0.00	35.15	1	26,204	0.00%
2024/07/01	1	35.50	0	0.00	35.45	1	26,415	0.00%
2024/06/28	2	35.48	4	35.60	35.50	-2	26,511	-0.01%
2024/06/27	9	35.07	2	35.05	35.15	7	26,507	0.03%
2024/06/26	1	35.40	6	35.66	35.40	-5	26,410	-0.02%
2024/06/25	17	35.42	1	35.40	35.55	16	26,387	0.06%
2024/06/24	9	35.78	2	35.65	35.65	7	26,322	0.03%
2024/06/21	1	35.90	4	36.05	35.90	-3	26,948	-0.01%
2024/06/20	22	36.07	6	36.14	36.05	16	26,895	0.06%
2024/06/19	0	0.00	8.2	37.25	36.85	-8.2	27,001	-0.03%
2024/06/18	3	36.78	15	37.06	37.10	-12	27,097	-0.04%
2024/06/17	7	36.88	3	36.85	36.90	4	27,123	0.01%
2024/06/14	35	37.36	30.3	37.33	37.25	4.7	27,289	0.02%
2024/06/13	37	36.73	15	37.00	36.65	22	27,436	0.08%
2024/06/12	4.7	36.89	3	36.92	36.80	1.7	27,746	0.01%
2024/06/11	5.1	37.15	9	37.34	37.15	-3.9	27,988	-0.01%
2024/06/07	13	37.25	31	37.26	37.35	-18	27,927	-0.06%
2024/06/06	1	36.55	14	36.54	36.45	-13	27,845	-0.05%
2024/06/05	12	36.69	8	36.58	36.35	4	27,790	0.01%
2024/06/04	12	36.53	2	36.58	36.45	10	27,833	0.04%
2024/06/03	12	36.82	9	36.67	36.65	3	27,892	0.01%
2024/05/31	8	37.08	1	37.05	36.95	7	27,864	0.03%
2024/05/30	12.5	37.08	2	37.15	36.85	10.5	27,766	0.04%
2024/05/29	25	37.41	14	37.54	37.35	11	27,765	0.04%
2024/05/28	3	37.90	5	38.11	38.10	-2	27,691	-0.01%
2024/05/27	9	37.42	57	37.94	37.95	-48	27,715	-0.17%
2024/05/24	13	36.99	5	36.85	37.00	8	27,447	0.03%
2024/05/23	14	37.20	8	37.42	37.15	6	27,487	0.02%
2024/05/22	63	38.08	27	38.11	37.80	36	27,239	0.13%
2024/05/21	48.4	38.90	57	39.09	38.50	-8.6	26,821	-0.03%
2024/05/20	28	38.71	117	38.29	38.90	-89	25,561	-0.35%	大賣/
2024/05/17	16	36.14	32	36.41	36.10	-16	24,057	-0.07%
2024/05/16	1	36.00	0	0.00	36.15	1	23,991	0.00%
2024/05/15	12	35.85	3	36.18	35.80	9	23,927	0.04%
2024/05/14	22	35.77	0	0.00	35.75	22	23,892	0.09%
2024/05/13	3	35.73	4	35.94	36.00	-1	23,880	0.00%
2024/05/10	14.2	35.70	2	35.50	35.75	12.2	23,767	0.05%
2024/05/09	46	35.81	30	35.60	35.55	16	23,674	0.07%
2024/05/08	27	36.42	2.7	36.40	36.45	24.3	23,438	0.10%
2024/05/07	11	36.31	9	36.45	36.55	2	23,445	0.01%
2024/05/06	20	36.46	1	36.55	36.30	19	23,264	0.08%
2024/05/03	50	36.96	27	36.89	36.65	23	23,019	0.10%
2024/05/02	8.2	37.15	6	37.08	36.95	2.2	22,835	0.01%
2024/04/30	39.3	36.99	0	0.00	36.90	39.3	22,775	0.17%
2024/04/29	28.7	37.29	10	37.31	37.35	18.7	22,515	0.08%
2024/04/26	24	36.94	3	36.85	36.80	21	22,412	0.09%
2024/04/25	16	37.03	16	36.97	36.95	0	22,241	0.00%
2024/04/24	41.2	37.54	2	37.55	37.50	39.2	22,007	0.18%
2024/04/23	41.3	37.95	52	38.05	37.55	-10.7	21,995	-0.05%
2024/04/22	23	38.47	16	38.41	38.00	7	21,800	0.03%
2024/04/19	142	39.19	80	39.13	38.85	62	21,221	0.29%	大買/
2024/04/18	46	41.03	36.1	41.31	40.40	9.9	20,078	0.05%
2024/04/17	159.1	40.22	193.7	39.88	40.35	-34.6	17,724	-0.20%	大買/大賣/
2024/04/16	77	38.76	54	38.84	38.05	23	15,791	0.15%
2024/04/15	84	40.20	34.3	40.69	39.60	49.7	15,238	0.33%
2024/04/12	22	39.43	28	39.67	39.20	-6	13,926	-0.04%
2024/04/11	9.2	39.01	26	39.16	38.75	-16.8	13,388	-0.13%
2024/04/10	9.2	38.83	6	38.72	39.00	3.2	12,940	0.02%
2024/04/09	19	38.20	61.8	38.49	38.80	-42.8	12,556	-0.34%
2024/04/08	1	36.50	5	37.54	37.60	-4	11,866	-0.03%
2024/04/03	4.4	36.76	4	37.21	36.30	0.4	11,849	0.00%
2024/04/02	7.2	36.91	2	36.75	36.70	5.2	12,036	0.04%
2024/04/01	99	37.82	97	37.35	37.30	2	12,341	0.02%
2024/03/29	1	37.60	6	37.88	37.55	-5	12,409	-0.04%
2024/03/28	5.6	37.64	6	37.68	37.40	-0.4	12,481	0.00%
2024/03/27	8	37.50	1	37.50	37.50	7	12,757	0.05%
2024/03/26	6.8	38.44	32	38.25	37.90	-25.2	13,236	-0.19%
2024/03/25	4	37.76	12	37.68	37.45	-8	13,101	-0.06%
2024/03/22	5.3	37.72	15	37.74	37.55	-9.8	13,736	-0.07%
2024/03/21	3.1	37.29	21	37.33	37.35	-17.9	14,450	-0.12%
2024/03/20	3	36.68	24	36.43	36.65	-21	15,848	-0.13%
2024/03/19	35.2	36.85	23	36.87	36.60	12.2	15,873	0.08%
2024/03/18	20	37.05	18.1	37.09	37.25	1.9	15,697	0.01%
2024/03/15	6.1	36.47	18	36.92	37.05	-11.9	15,617	-0.08%
2024/03/14	3.2	36.18	4	36.15	36.30	-0.8	15,387	-0.01%
2024/03/13	3	35.37	0	0.00	35.05	3	15,238	0.02%
2024/03/12	8	35.59	0	0.00	35.60	8	15,605	0.05%
2024/03/11	0	0.00	1	35.35	35.55	-1	15,989	-0.01%
2024/03/08	10	34.98	0.1	35.15	35.15	9.9	16,677	0.06%
2024/03/07	6	35.33	0	0.00	35.10	6	17,507	0.03%
2024/03/06	3	36.05	6	35.88	35.85	-3	17,615	-0.02%
2024/03/05	2	36.08	1	36.15	36.10	1	17,889	0.01%
2024/03/01	6	36.28	7.3	36.53	36.10	-1.3	18,123	-0.01%
2024/02/29	1	36.30	0	0.00	37.00	1	18,182	0.01%
2024/02/27	2	35.50	2	35.60	35.65	0	18,359	0.00%
2024/02/26	1	35.65	0	0.00	35.90	1	18,880	0.01%
2024/02/23	7	36.09	0	0.00	36.05	7	18,921	0.04%
2024/02/22	1	36.55	1	36.50	36.65	0	19,153	0.00%
2024/02/21	5	36.42	0	0.00	36.40	5	19,250	0.03%
2024/02/20	1	36.15	0	0.00	36.30	1	19,299	0.01%
2024/02/19	5	36.40	1	36.25	36.45	4	19,653	0.02%
2024/02/16	1	35.60	9	35.77	36.05	-8	20,594	-0.04%
2024/02/15	1	34.75	1.1	34.86	35.30	-0.1	20,614	0.00%
2024/02/05	23	35.08	0	0.00	34.80	23	20,576	0.11%
2024/02/02	4	35.33	3	35.40	35.25	1	20,524	0.00%
2024/02/01	2	35.35	0	0.00	35.45	2	20,569	0.01%
2024/01/31	6	35.52	3	35.43	35.40	3	20,699	0.01%
2024/01/30	1	35.80	0	0.00	35.60	1	20,775	0.00%
2024/01/29	0	0.00	7	36.36	36.35	-7	20,909	-0.03%
2024/01/26	0	0.00	2	36.25	36.20	-2	20,963	-0.01%
2024/01/25	1	36.30	2	36.45	35.95	-1	21,026	0.00%
2024/01/24	1	36.30	1	36.20	36.30	0	21,109	0.00%
2024/01/23	0	0.00	3	36.02	36.20	-3	21,232	-0.01%
2024/01/22	11	35.67	4	35.73	35.75	7	21,233	0.03%
2024/01/19	0	0.00	2.6	35.71	35.85	-2.6	21,210	-0.01%
2024/01/18	6	35.10	5	35.10	35.10	1	21,238	0.00%
2024/01/17	14.4	35.08	1	34.80	34.70	13.4	21,257	0.06%
2024/01/16	6.5	36.18	1	36.30	35.90	5.5	20,967	0.03%
2024/01/15	2	36.58	0	0.00	36.65	2	20,928	0.01%
2024/01/12	10	36.10	1	36.10	36.05	9	21,079	0.04%
2024/01/11	3	36.12	0	0.00	36.20	3	21,111	0.01%
2024/01/10	3	36.13	2	36.35	36.00	1	21,272	0.00%
2024/01/09	20	36.82	1	36.65	36.55	19	21,246	0.09%
2024/01/08	6	37.34	1	37.80	37.25	5	21,574	0.02%
2024/01/05	4	37.56	0	0.00	37.30	4	21,589	0.02%
2024/01/04	0	0.00	1	38.25	37.70	-1	21,769	0.00%
2024/01/03	7	37.73	1	37.90	37.60	6	21,882	0.03%
2024/01/02	0.2	38.30	13	38.52	38.30	-12.8	22,074	-0.06%
2023/12/29	11	38.77	0	0.00	38.65	11	22,267	0.05%
2023/12/28	12	38.98	14	39.43	39.10	-2	22,491	-0.01%
2023/12/27	2	39.13	10	39.04	39.00	-8	22,323	-0.04%
2023/12/25	12	38.58	1	38.15	38.15	11	21,872	0.05%
2023/12/22	1	39.00	13	39.27	38.85	-12	21,793	-0.06%
2023/12/21	3	38.62	3	38.93	39.55	0	21,490	0.00%
2023/12/20	10	38.96	2	39.18	38.90	8	20,848	0.04%
2023/12/19	16.1	38.75	17	38.73	39.20	-0.9	20,220	0.00%
2023/12/18	12	38.98	14	39.01	39.25	-2	19,508	-0.01%
2023/12/15	8.2	38.44	44	38.46	38.40	-35.8	18,999	-0.19%
2023/12/14	1.3	37.36	2	37.23	37.10	-0.8	17,448	0.00%
2023/12/13	5	37.11	0	0.00	37.10	5	17,348	0.03%
2023/12/12	8	37.35	15	37.37	37.45	-7	18,028	-0.04%
2023/12/11	6	36.88	5	36.93	36.80	1	17,948	0.01%
2023/12/08	6	37.01	1	37.15	37.00	5	17,853	0.03%
2023/12/07	16.3	36.90	12	37.24	36.75	4.3	17,768	0.02%
2023/12/06	23	36.82	2	36.65	36.65	21	17,470	0.12%
2023/12/05	28	37.09	35	36.94	36.85	-7	17,143	-0.04%
2023/12/04	81.1	38.88	10	39.59	38.35	71.1	16,571	0.43%
2023/12/01	8	38.66	5	38.47	38.30	3	15,709	0.02%
2023/11/30	9	38.91	7	39.19	38.90	2	15,554	0.01%
2023/11/29	19	39.56	4	39.79	39.35	15	15,449	0.10%
2023/11/28	1	39.85	18	39.66	39.90	-17	15,616	-0.11%
2023/11/27	18	39.30	14	39.40	39.00	4	15,835	0.03%
2023/11/24	11	39.90	2	40.40	39.55	9	15,734	0.06%
2023/11/22	0	0.00	31	38.74	38.90	-31	14,929	-0.21%
2023/11/21	0	0.00	39	38.44	38.85	-39	14,910	-0.26%
2023/11/20	5	38.10	5	38.28	38.05	0	14,813	0.00%
2023/11/17	0	0.00	4	38.05	38.00	-4	14,715	-0.03%
2023/11/16	6	38.24	13	38.18	38.15	-7	14,708	-0.05%
2023/11/15	10	38.20	34	37.49	38.10	-24	14,372	-0.17%
2023/11/14	1	35.85	4	35.73	36.00	-3	13,525	-0.02%
2023/11/13	0	0.00	5	35.85	35.95	-5	13,689	-0.04%
2023/11/10	1	35.30	2.3	35.34	35.45	-1.3	13,848	-0.01%
2023/11/09	5	35.35	5	35.46	35.55	0	14,053	0.00%
2023/11/08	2	35.60	6.2	35.71	35.60	-4.2	14,702	-0.03%
2023/11/07	7	36.24	17	36.05	36.20	-10	14,722	-0.07%
2023/11/06	11	35.79	14	35.85	36.15	-3	15,081	-0.02%
2023/11/03	1	35.25	8.3	35.10	35.30	-7.3	15,292	-0.05%
2023/11/02	1	34.25	5	34.53	34.50	-4	15,648	-0.03%
2023/11/01	4	34.10	3	34.00	34.10	1	15,896	0.01%
2023/10/31	10	34.66	2	35.08	34.35	8	16,955	0.05%
2023/10/30	8	35.19	8	35.28	35.40	0	19,616	0.00%
2023/10/27	2	35.03	0	0.00	35.05	2	19,758	0.01%
2023/10/26	12	34.92	0	0.00	34.85	12	19,979	0.06%
2023/10/25	1	35.75	7	35.64	35.50	-6	20,042	-0.03%
2023/10/24	1	34.75	0	0.00	35.05	1	20,148	0.00%
2023/10/23	5	34.86	0.2	34.80	34.75	4.8	20,329	0.02%
2023/10/20	19	35.02	0	0.00	34.85	19	20,562	0.09%
2023/10/19	0	0.00	10	35.75	35.75	-10	20,932	-0.05%
2023/10/18	11	35.71	5	35.90	35.60	6	21,258	0.03%
2023/10/17	0.3	36.25	12	36.32	36.10	-11.7	21,223	-0.06%
2023/10/16	27	35.84	6	35.84	36.05	21	21,485	0.10%
2023/10/13	2	37.70	8	37.50	37.35	-6	21,407	-0.03%
2023/10/12	2	37.68	10.3	37.77	37.85	-8.3	21,660	-0.04%
2023/10/11	0	0.00	8	37.46	37.25	-8	21,669	-0.04%
2023/10/06	3	37.27	16	37.08	37.00	-13	21,830	-0.06%
2023/10/05	3	36.07	16	36.03	36.05	-13	21,818	-0.06%
2023/10/04	21	35.02	3	35.22	35.10	18	21,783	0.08%
2023/10/03	6	36.20	7	36.19	36.00	-1	21,649	0.00%
2023/10/02	14	37.00	9	37.13	37.10	5	21,593	0.02%
2023/09/28	14	36.94	1	36.90	36.80	13	21,784	0.06%
2023/09/27	17	36.91	1	37.60	36.75	16	22,001	0.07%
2023/09/26	4	37.70	1	37.35	37.60	3	22,212	0.01%
2023/09/25	1	37.50	3	37.87	37.70	-2	22,855	-0.01%
2023/09/22	4	37.06	12	37.33	37.40	-8	23,740	-0.03%
2023/09/21	14	37.21	0	0.00	37.20	14	24,523	0.06%
2023/09/20	25	38.17	7.1	38.76	37.65	17.9	26,186	0.07%
2023/09/19	11	37.83	6	37.94	37.90	5	26,391	0.02%
2023/09/18	0	0.00	18	37.84	37.70	-18	26,834	-0.07%
2023/09/15	0	0.00	16	37.91	38.25	-16	27,128	-0.06%
2023/09/14	2	37.13	7	37.36	37.55	-5	26,741	-0.02%
2023/09/13	1	36.65	3	36.77	36.80	-2	27,153	-0.01%
2023/09/12	0	0.00	1	36.05	36.55	-1	29,420	0.00%
2023/09/11	7	35.92	29	35.75	35.75	-22	29,587	-0.07%
2023/09/08	3	36.35	6	36.51	36.50	-3	29,685	-0.01%
2023/09/07	3	36.73	13	37.00	36.75	-10	29,742	-0.03%
2023/09/06	7	37.49	3	37.60	37.40	4	29,853	0.01%
2023/09/05	10	37.55	3	37.61	37.60	7	29,991	0.02%
2023/09/04	0	0.00	6	37.21	38.00	-6	30,532	-0.02%
2023/09/01	13.2	37.97	5	38.08	37.25	8.2	30,738	0.03%
2023/08/31	7	37.12	11	37.45	38.00	-4	30,855	-0.01%
2023/08/30	2	36.65	7	36.78	36.75	-5	31,045	-0.02%
2023/08/29	1.3	36.41	17	36.51	36.65	-15.7	31,320	-0.05%
2023/08/28	1	36.20	4	36.35	36.40	-3	31,504	-0.01%
2023/08/25	4	36.43	7	36.38	36.35	-3	31,607	-0.01%
2023/08/24	9	35.83	1	36.20	36.25	8	31,683	0.03%
2023/08/23	1	36.25	1	36.05	36.05	0	31,599	0.00%
2023/08/22	2	35.98	3	36.40	35.90	-1	31,758	0.00%
2023/08/18	2	36.33	9	36.51	36.40	-7	31,887	-0.02%
2023/08/17	33	35.75	6	36.10	36.40	27	31,950	0.08%
2023/08/16	14	35.69	43	35.47	35.70	-29	32,010	-0.09%
2023/08/15	4	36.09	6	35.98	35.90	-2	32,256	-0.01%
2023/08/14	40	35.82	156.1	36.06	35.70	-116.1	32,246	-0.36%	大賣/鉅額交易
2023/08/11	15	38.24	9	38.33	38.10	6	31,692	0.02%
2023/08/10	43	38.78	8.4	38.60	38.35	34.6	31,654	0.11%
2023/08/09	41	39.06	3	39.15	38.95	38	31,430	0.12%
2023/08/08	23.2	39.75	5	40.01	39.55	18.1	31,292	0.06%
2023/08/07	16	39.05	32	39.36	39.35	-16	31,124	-0.05%
2023/08/04	116	39.12	62	39.23	38.90	54	31,013	0.17%	大買/
2023/08/02	111.1	42.15	135	42.51	41.35	-23.9	30,500	-0.08%	大買/大賣/
2023/08/01	8	40.03	0	0.00	40.45	8	28,883	0.03%
2023/07/31	7	40.33	3	40.25	40.00	4	29,099	0.01%
2023/07/28	3	40.43	17	40.42	40.50	-14	29,027	-0.05%
2023/07/27	40	40.41	62	40.30	40.35	-22	29,065	-0.08%
2023/07/26	19	40.06	5	40.35	39.85	14	29,173	0.05%
2023/07/25	104.1	39.91	66.3	39.63	40.40	37.8	29,388	0.13%	大買/
2023/07/24	208	38.96	226	38.93	39.10	-18	29,490	-0.06%	大買/大賣/
2023/07/21	57	40.32	16	40.14	39.90	41	29,284	0.14%
2023/07/20	3	40.40	13	40.76	40.60	-10	29,311	-0.03%
2023/07/19	28	40.67	3	40.75	40.40	25	29,499	0.08%
2023/07/18	36	40.79	1	40.90	40.65	35	29,507	0.12%
2023/07/17	29	41.27	17	41.83	41.45	12	29,426	0.04%
2023/07/14	23	41.02	6	41.08	40.85	17	29,446	0.06%
2023/07/13	49	41.12	10	41.07	40.80	39	29,844	0.13%
2023/07/12	20	41.16	31	41.38	41.35	-11	30,584	-0.04%
2023/07/11	47	41.03	57	41.25	40.90	-10	31,559	-0.03%
2023/07/10	8	40.98	7	41.01	41.15	1	31,979	0.00%
2023/07/07	34	41.08	8	41.29	41.20	26	32,349	0.08%
2023/07/06	16	41.72	3	41.80	41.75	13	32,443	0.04%
2023/07/05	88	41.93	5	41.99	41.70	83	32,592	0.25%
2023/07/04	23	42.07	17	42.02	41.90	6	32,579	0.02%
2023/07/03	92	41.86	34	42.33	42.40	58	32,809	0.18%
2023/06/30	167	41.24	27	41.30	41.00	140	32,848	0.43%	大買/鉅額交易
2023/06/29	60	40.80	12	40.78	40.60	48	32,276	0.15%
2023/06/28	176.1	41.49	35	41.24	41.10	141.1	31,888	0.44%	大買/鉅額交易
2023/06/27	68	44.08	17	43.57	43.55	51	31,370	0.16%
2023/06/26	61	45.17	4	45.30	44.80	57	31,693	0.18%
2023/06/21	63	46.40	13	46.38	46.25	50	32,110	0.16%
2023/06/20	66	46.96	21	47.10	46.90	45	31,981	0.14%
2023/06/19	43	46.57	24.1	46.72	46.80	18.9	31,780	0.06%
2023/06/16	129.1	46.42	92	46.79	46.85	37.1	31,611	0.12%	大買/
2023/06/15	39	45.43	17	45.49	45.55	22	29,754	0.07%
2023/06/14	17	45.02	1	45.10	45.15	16	30,789	0.05%
2023/06/13	29	44.73	2	44.73	44.65	27	30,901	0.09%
2023/06/12	38	44.78	1.4	44.85	44.60	36.6	31,142	0.12%
2023/06/09	132	45.47	114	45.31	45.30	18	31,339	0.06%	大買/大賣/
2023/06/08	50	45.03	8	45.14	45.00	42	31,906	0.13%
2023/06/07	46	45.74	7	45.71	45.65	39	32,130	0.12%
2023/06/06	33	46.29	32	46.17	46.15	1	32,358	0.00%
2023/06/05	57	47.09	32	47.39	46.95	25	32,793	0.08%
2023/06/02	1	45.80	4	46.38	46.40	-3	33,858	-0.01%
2023/06/01	7.4	45.61	6	45.56	45.50	1.4	34,064	0.00%
2023/05/31	0	0.00	3	46.30	46.20	-3	34,591	-0.01%
2023/05/30	7	46.39	17	46.06	46.15	-10	36,311	-0.03%
2023/05/29	0	0.00	6	46.37	46.60	-6	38,028	-0.02%
2023/05/26	19	45.74	2	45.45	45.55	17	38,563	0.04%
2023/05/25	5	45.92	6	46.10	45.85	-1	38,857	0.00%
2023/05/24	17.3	45.95	18	46.06	46.35	-0.7	39,438	0.00%
2023/05/23	6	46.10	0	0.00	46.10	6	40,296	0.01%
2023/05/22	15	46.60	3	47.02	46.25	12	41,148	0.03%
2023/05/19	17	46.74	14	46.74	46.45	3	42,489	0.01%
2023/05/18	8	47.46	14.3	47.55	47.60	-6.3	43,618	-0.01%
2023/05/17	3	46.87	2	47.00	46.75	1	44,200	0.00%
2023/05/16	3	46.53	0	0.00	46.60	3	44,831	0.01%
2023/05/15	6	45.47	9	45.45	45.90	-3	45,104	-0.01%
2023/05/12	15	46.21	2	46.23	45.90	13	45,729	0.03%
2023/05/11	15	46.21	2	46.23	45.90	13	45,863	0.03%
2023/05/10	3	46.87	4	46.88	47.05	-1	46,182	0.00%
2023/05/09	33.3	46.96	67	46.53	46.25	-33.7	47,115	-0.07%
2023/05/08	60.3	47.94	9	48.00	47.70	51.3	47,357	0.11%
2023/05/05	11	50.78	7	50.93	50.10	4	46,913	0.01%
2023/05/04	7	50.16	8	50.21	50.30	-1	47,582	0.00%
2023/05/03	5	49.60	1	50.20	50.20	4	48,900	0.01%
2023/05/02	6	50.23	3	50.20	50.40	3	50,878	0.01%
2023/04/28	26	49.63	63	49.71	49.65	-37	53,192	-0.07%
2023/04/27	13	48.54	4	48.50	48.30	9	53,203	0.02%
2023/04/26	8	48.34	2	48.63	48.75	6	53,147	0.01%
2023/04/25	14.3	48.95	4	49.15	48.60	10.3	53,164	0.02%
2023/04/24	3	49.17	44	49.70	49.85	-41	53,666	-0.08%
2023/04/21	76	50.07	4	49.95	49.90	72	53,707	0.13%
2023/04/20	11.3	49.87	8.1	50.02	49.85	3.2	54,235	0.01%
2023/04/19	0.5	50.80	136	50.84	50.70	-135.5	55,088	-0.25%	大賣/鉅額交易
2023/04/18	24	50.55	11	50.62	50.40	13	55,807	0.02%
2023/04/17	141	52.03	26	52.00	51.90	115	55,960	0.21%	大買/鉅額交易
2023/04/14	19	51.07	40.4	51.23	51.50	-21.4	57,315	-0.04%
2023/04/13	23	49.89	14	50.08	49.50	9	57,195	0.02%
2023/04/12	22	50.10	10	50.04	49.95	12	58,092	0.02%
2023/04/11	8.5	49.60	5.1	49.60	49.45	3.4	58,866	0.01%
2023/04/10	8.2	49.28	7	49.75	49.10	1.2	59,744	0.00%
2023/04/07	8	49.45	3	49.55	49.55	5	60,137	0.01%
2023/04/06	22	48.49	13	48.45	49.40	9	60,348	0.01%
2023/03/31	75.1	49.05	14	49.11	48.75	61.1	60,414	0.10%
2023/03/30	49	50.07	2	50.35	49.85	47	60,949	0.08%
2023/03/29	9.3	49.93	2	49.68	50.00	7.3	63,156	0.01%
2023/03/28	47	49.93	29	49.72	49.80	18	63,770	0.03%
2023/03/27	92	51.75	3	51.33	51.30	89	63,196	0.14%
2023/03/24	35	53.08	47	53.01	53.10	-12	62,942	-0.02%
2023/03/23	13	51.90	2	52.20	52.00	11	62,652	0.02%
2023/03/22	15	51.65	3	52.00	51.70	12	63,005	0.02%
2023/03/21	8	52.14	6	51.88	51.60	2	63,637	0.00%
2023/03/20	23	51.92	25	52.74	51.70	-2	63,826	0.00%
2023/03/17	18	51.96	83	52.25	52.80	-65	64,550	-0.10%
2023/03/16	26	51.21	5	50.94	50.70	21	64,938	0.03%
2023/03/15	11	51.77	15	52.17	51.50	-4	67,072	-0.01%
2023/03/14	27	51.31	13	51.32	50.80	14	68,046	0.02%
2023/03/13	37	50.80	15	51.68	52.30	22	69,167	0.03%
2023/03/10	18	51.45	10	51.71	51.50	8	71,266	0.01%
2023/03/09	26	53.32	33	53.42	52.60	-7	72,456	-0.01%
2023/03/08	35	53.53	33.5	53.61	53.50	1.5	74,395	0.00%
2023/03/07	41	52.91	87	52.98	53.80	-46	74,564	-0.06%
2023/03/06	19	50.65	15	50.73	50.70	4	74,340	0.01%
2023/03/03	51	50.19	26	50.16	49.95	25	76,079	0.03%
2023/03/02	72	49.77	36	49.84	50.20	36	76,368	0.05%
2023/03/01	174.5	51.24	13	51.10	51.00	161.5	75,765	0.21%	大買/鉅額交易
2023/02/24	17	56.54	4	56.75	56.60	13	75,178	0.02%
2023/02/23	6	57.50	14	57.71	57.30	-8	75,552	-0.01%
2023/02/22	25	57.40	30	57.12	57.30	-5	76,635	-0.01%
2023/02/21	46	58.38	29	58.55	57.80	17	78,358	0.02%
2023/02/20	25	58.36	41	58.41	58.60	-16	80,000	-0.02%
2023/02/17	35	55.55	58	56.85	57.50	-23	82,088	-0.03%
2023/02/16	41	55.50	65	55.75	56.30	-24	82,733	-0.03%
2023/02/15	11	53.66	44	53.79	54.20	-33	82,929	-0.04%
2023/02/14	50	53.22	44	53.90	52.90	6	83,055	0.01%
2023/02/13	84	52.74	5	53.04	53.10	79	83,654	0.09%
2023/02/10	46	53.60	37	53.61	53.00	9	85,030	0.01%
2023/02/09	14	53.23	35	53.39	53.40	-21	86,218	-0.02%
2023/02/08	5	53.16	9	53.39	52.70	-4	86,205	0.00%
2023/02/07	71	52.51	35	52.48	52.60	36	86,045	0.04%
2023/02/06	14	54.28	7	54.63	53.90	7	85,738	0.01%
2023/02/03	8	54.16	14	54.42	54.20	-6	85,519	-0.01%
2023/02/02	32	54.26	22	54.63	54.00	10	85,024	0.01%
2023/02/01	4	53.88	57.4	53.84	54.60	-53.4	84,252	-0.06%
2023/01/31	25.2	53.17	119.5	53.49	54.20	-94.3	83,144	-0.11%	大賣/
2023/01/30	13.5	50.13	175	51.16	52.00	-161.5	81,421	-0.20%	大賣/鉅額交易
2023/01/17	0.5	47.50	56	47.55	47.70	-55.5	79,292	-0.07%
2023/01/16	8	46.84	2	46.95	47.05	6	79,485	0.01%
2023/01/13	41	47.00	19	47.34	46.85	22	79,961	0.03%
2023/01/12	66	47.34	6	47.66	47.10	60	80,296	0.07%
2023/01/11	4	47.41	42	47.28	47.10	-38	79,661	-0.05%
2023/01/10	24	47.49	35	48.01	47.20	-11	79,638	-0.01%
2023/01/09	23	47.18	16.1	47.52	47.60	6.9	79,338	0.01%
2023/01/06	33	47.09	10	47.30	47.70	23	78,627	0.03%
2023/01/05	40	47.30	80	47.03	47.00	-40	78,464	-0.05%
2023/01/04	72	47.66	83	47.96	46.95	-11	78,133	-0.01%
2023/01/03	117	46.60	76	46.43	46.95	41	76,474	0.05%	大買/
2022/12/30	78	47.36	80.2	47.47	47.20	-2.2	75,657	0.00%
2022/12/29	84	46.42	39	46.37	46.60	45	74,686	0.06%
2022/12/28	58.2	47.97	64	48.31	47.60	-5.8	74,493	-0.01%
2022/12/27	27	47.85	40	47.84	47.90	-13	74,206	-0.02%
2022/12/26	17	46.58	3	46.55	46.65	14	74,481	0.02%
2022/12/23	25.3	46.76	5	46.59	46.75	20.3	75,126	0.03%
2022/12/22	30	47.99	14	47.91	47.55	16	75,683	0.02%
2022/12/21	27	48.49	72	48.70	47.75	-45	75,572	-0.06%
2022/12/20	23	46.85	17	47.81	46.10	6	73,812	0.01%
2022/12/19	30	46.98	6	47.08	46.95	24	73,561	0.03%
2022/12/16	9	48.11	20	48.18	48.20	-11	74,003	-0.01%
2022/12/15	6	48.28	24	48.19	48.05	-18	73,914	-0.02%
2022/12/14	15	47.60	16.5	47.73	47.85	-1.5	74,877	0.00%
2022/12/13	4	47.56	18	47.67	47.30	-14	76,118	-0.02%
2022/12/12	16	46.74	17	46.60	47.15	-1	75,796	0.00%
2022/12/09	58	47.00	2	47.15	46.95	56	76,135	0.07%
2022/12/08	36	48.44	57	48.71	47.90	-21	75,716	-0.03%
2022/12/07	69	47.48	30.3	49.03	47.30	38.7	75,092	0.05%
2022/12/06	111	48.76	70	48.78	48.30	41	74,060	0.06%	大買/
2022/12/05	122	48.92	71	48.80	49.05	51	73,091	0.07%	大買/
2022/12/02	44	48.52	240.3	48.55	48.90	-196.3	71,808	-0.27%	大賣/鉅額交易
2022/12/01	63	47.27	36	47.27	46.00	27	69,304	0.04%
2022/11/30	49	46.62	110.2	46.86	46.70	-61.2	67,824	-0.09%	大賣/
2022/11/29	50	45.19	24	45.30	45.45	26	65,835	0.04%
2022/11/28	24.3	45.26	26	45.40	45.95	-1.7	65,403	0.00%
2022/11/25	178	45.05	188.8	45.21	45.25	-10.8	64,630	-0.02%	大買/大賣/
2022/11/24	81.3	43.49	42	42.92	43.90	39.3	63,251	0.06%
2022/11/23	94.1	43.16	68.1	43.17	42.90	26	62,958	0.04%
2022/11/22	83.6	42.31	93.8	42.46	42.60	-10.2	62,376	-0.02%
2022/11/21	98.8	43.46	59	43.73	43.20	39.8	62,300	0.06%
2022/11/18	154.1	43.89	113	43.71	43.70	41.1	62,621	0.07%	大買/大賣/
2022/11/17	110.5	45.04	83.1	45.38	44.55	27.4	63,126	0.04%	大買/
2022/11/16	79	48.51	157.5	48.20	48.00	-78.5	61,132	-0.13%	大賣/
2022/11/15	111	46.90	194.2	47.55	48.35	-83.2	59,027	-0.14%	大買/大賣/
2022/11/14	30.5	43.60	75	43.88	44.55	-44.5	56,831	-0.08%
2022/11/11	9.5	42.33	70	42.36	42.15	-60.5	55,531	-0.11%
2022/11/10	36	41.25	23	40.97	41.05	13	55,436	0.02%
2022/11/09	54	41.10	78.5	41.20	40.70	-24.5	55,961	-0.04%
2022/11/08	33	40.45	43	40.42	40.10	-10	57,038	-0.02%
2022/11/07	29	38.61	157.5	39.26	40.45	-128.5	56,722	-0.23%	大賣/鉅額交易
2022/11/04	14	36.59	6	36.68	36.80	8	54,996	0.01%
2022/11/03	18	36.41	12	36.94	37.20	6	54,897	0.01%
2022/11/02	79	37.04	6	37.27	36.70	73	54,959	0.13%
2022/11/01	24	36.38	53	36.92	37.05	-29	54,882	-0.05%
2022/10/31	3	35.80	14	35.81	35.75	-11	54,430	-0.02%
2022/10/28	103	35.56	86.4	35.87	35.35	16.6	54,459	0.03%	大買/
2022/10/27	43	35.95	58	35.49	36.10	-15	54,593	-0.03%
2022/10/26	45	34.93	26	34.83	34.50	19	54,874	0.03%
2022/10/25	60	35.52	61	35.71	35.35	-1	55,190	0.00%
2022/10/24	74	36.46	62	36.70	36.15	12	55,368	0.02%
2022/10/21	29	35.87	31.3	35.98	35.75	-2.3	55,836	0.00%
2022/10/20	32.1	34.49	8	34.51	34.80	24.1	55,494	0.04%
2022/10/19	37.3	35.90	16	35.81	35.50	21.3	55,194	0.04%
2022/10/18	42	35.68	39	35.48	35.55	3	56,211	0.01%
2022/10/17	57.5	34.55	72	34.27	35.45	-14.5	57,411	-0.03%
2022/10/14	17	36.35	19	36.39	36.25	-2	57,440	0.00%
2022/10/13	29	35.36	71.8	35.75	34.65	-42.8	57,487	-0.07%
2022/10/12	6	36.57	11	37.15	37.50	-5	57,066	-0.01%
2022/10/11	49	37.40	33	37.27	36.85	16	57,342	0.03%
2022/10/07	67.5	38.78	48	39.02	39.10	19.5	56,835	0.03%
2022/10/06	60	39.22	6	39.49	39.15	54	56,900	0.09%
2022/10/05	157	39.87	156	40.43	39.55	1	56,737	0.00%	大買/大賣/
2022/10/04	28	39.93	39	40.07	39.75	-11	56,124	-0.02%
2022/10/03	75	38.94	2	39.03	38.70	73	55,642	0.13%
2022/09/30	27	39.46	27	40.14	40.50	0	55,200	0.00%
2022/09/29	8	40.16	20	40.15	40.00	-12	54,574	-0.02%
2022/09/28	41	39.07	28	39.47	38.15	13	53,971	0.02%
2022/09/27	13	39.77	14	40.35	40.95	-1	53,370	0.00%
2022/09/26	30	39.53	99	39.62	39.10	-69	53,533	-0.13%
2022/09/23	95	41.35	44	41.66	40.50	51	53,473	0.10%
2022/09/22	130	42.11	122	41.97	42.20	8	53,419	0.01%	大買/大賣/
2022/09/21	126	42.35	98	42.71	42.00	28	53,190	0.05%	大買/
2022/09/20	27	41.67	60	41.56	42.50	-33	52,587	-0.06%
2022/09/19	8	39.86	44	39.93	39.75	-36	51,523	-0.07%
2022/09/16	106	39.57	115	39.76	39.35	-9	51,682	-0.02%	大買/大賣/
2022/09/15	18	40.60	18	40.47	40.50	0	51,590	0.00%
2022/09/14	44	40.53	37.3	40.22	41.25	6.7	51,776	0.01%
2022/09/13	4	40.53	38	40.56	40.95	-34	51,485	-0.07%
2022/09/12	7	39.47	14	39.41	39.30	-7	51,026	-0.01%
2022/09/08	2	38.45	3	37.95	38.35	-1	51,662	0.00%
2022/09/07	10	37.59	3	37.67	37.50	7	52,452	0.01%
2022/09/06	31	37.69	25	37.77	37.80	6	53,884	0.01%
2022/09/05	27	38.39	14.3	39.16	38.15	12.7	55,751	0.02%
2022/09/02	4	39.48	2	39.40	39.15	2	55,902	0.00%
2022/09/01	68	39.71	58	39.22	39.90	10	56,169	0.02%
2022/08/31	132	39.93	144.6	39.22	39.70	-12.6	56,804	-0.02%	大買/大賣/
2022/08/30	48	39.42	27	39.43	39.15	21	57,300	0.04%
2022/08/29	151	38.43	152	37.89	38.50	-1	58,449	0.00%	大買/大賣/
2022/08/26	61	39.83	19	40.22	38.95	42	59,969	0.07%
2022/08/25	106	39.67	82	39.55	39.25	24	60,852	0.04%	大買/
2022/08/24	150	38.89	168	39.16	39.45	-18	63,006	-0.03%	大買/大賣/
2022/08/23	140	37.32	140	37.58	37.40	0	66,603	0.00%	大買/大賣/
2022/08/22	140	37.77	141	37.55	37.80	-1	70,002	0.00%	大買/大賣/
2022/08/19	16.3	37.77	17.5	38.24	37.35	-1.2	74,283	0.00%
2022/08/18	16	37.84	59.1	37.73	38.20	-43.1	77,062	-0.06%
2022/08/17	56	38.12	199	38.27	38.10	-143	79,423	-0.18%	大賣/鉅額交易
2022/08/16	71	36.91	42.9	37.07	37.10	28.1	80,040	0.04%
2022/08/15	36.3	35.10	111.7	35.65	36.75	-75.4	80,689	-0.09%	大賣/
2022/08/12	16	34.11	75.2	33.72	34.40	-59.2	81,065	-0.07%
2022/08/11	145	32.23	16	32.46	32.25	129	81,478	0.16%	大買/鉅額交易
2022/08/10	67	31.71	54	31.78	31.65	13	83,205	0.02%
2022/08/09	199	31.58	141	31.85	31.50	58	84,264	0.07%	大買/大賣/
2022/08/08	55	32.59	65	32.97	32.35	-10	85,484	-0.01%
2022/08/05	40	32.05	76	32.07	32.05	-36	87,021	-0.04%
2022/08/04	61	31.60	70	31.64	31.60	-9	89,249	-0.01%
2022/08/03	145	32.08	133	32.30	32.10	12	90,385	0.01%	大買/大賣/
2022/08/02	214	32.95	203	33.31	32.70	11	91,502	0.01%	大買/大賣/
2022/08/01	116	33.51	90	33.70	33.40	26	92,208	0.03%	大買/
2022/07/29	28	33.81	15	34.14	33.90	13	92,505	0.01%
2022/07/28	8	33.79	122	34.08	34.20	-114	93,538	-0.12%	大賣/鉅額交易
2022/07/27	24	32.62	22	32.79	33.00	2	94,051	0.00%
2022/07/26	18	32.88	10	33.14	33.25	8	95,125	0.01%
2022/07/25	21	32.91	173	33.01	33.45	-152	99,871	-0.15%	大賣/鉅額交易
2022/07/22	170	32.22	47	32.04	32.05	123	101,903	0.12%	大買/鉅額交易
2022/07/21	35	33.41	27	33.72	34.05	8	102,042	0.01%
2022/07/20	16	33.71	40	33.93	33.50	-24	104,907	-0.02%
2022/07/19	28	33.66	5	33.52	33.70	23	106,695	0.02%
2022/07/18	30	34.09	49	33.93	34.10	-19	111,033	-0.02%
2022/07/15	44	33.10	43	33.27	33.10	1	114,012	0.00%
2022/07/14	182	33.21	178	32.81	33.40	4	119,148	0.00%	大買/大賣/
2022/07/13	112	33.27	132	33.19	33.30	-20	121,630	-0.02%	大買/大賣/
2022/07/12	104	32.51	75	32.77	32.55	29	123,450	0.02%	大買/
2022/07/11	67	33.55	67	33.77	33.45	0	126,232	0.00%
2022/07/08	9	33.44	8	33.80	33.25	1	130,524	0.00%
2022/07/07	6	33.27	18	33.79	33.80	-12	132,797	-0.01%
2022/07/06	15	33.29	8	33.58	33.10	7	133,707	0.01%
2022/07/05	37	33.98	16	34.36	34.20	21	133,216	0.02%
2022/07/04	24	34.08	20	34.32	34.40	4	132,608	0.00%
2022/07/01	140	34.89	147.1	35.51	34.70	-7.1	131,785	-0.01%	大買/大賣/
2022/06/30	56	36.67	31	36.27	36.05	25	131,073	0.02%
2022/06/29	69	36.93	63	36.62	37.10	6	130,017	0.00%
2022/06/28	150	36.45	154	36.68	37.00	-4	129,734	0.00%	大買/大賣/
2022/06/27	6	37.55	5	37.85	37.45	1	128,898	0.00%
2022/06/24	26	37.01	15.2	37.60	37.00	10.9	128,165	0.01%
2022/06/23	54	37.18	43	37.41	37.45	11	127,537	0.01%
2022/06/22	31.6	39.17	25	38.09	37.80	6.6	126,759	0.01%
2022/06/21	1	40.25	12	39.94	40.40	-11	125,885	-0.01%
2022/06/20	13	42.01	11	42.86	40.60	2	125,198	0.00%
2022/06/17	12	42.47	7	42.14	42.40	5	124,347	0.00%
2022/06/16	18.1	43.10	56	43.66	41.55	-37.9	123,433	-0.03%
2022/06/15	35.5	43.77	23	43.36	43.05	12.5	122,525	0.01%
2022/06/14	40.2	43.68	107.1	44.26	44.70	-66.9	120,804	-0.06%	大賣/
2022/06/13	9	42.36	16	42.42	42.55	-7	118,737	-0.01%
2022/06/10	51	43.20	15	43.34	43.15	36	118,187	0.03%
2022/06/09	229	43.18	238	42.83	44.00	-9	117,463	-0.01%	大買/大賣/
2022/06/08	147	43.45	135	43.55	43.35	12	116,333	0.01%	大買/大賣/
2022/06/07	114.1	43.64	107.2	44.25	43.30	6.9	115,269	0.01%	大買/大賣/
2022/06/06	226	44.36	225	44.53	43.55	1	113,749	0.00%	大買/大賣/
2022/06/02	228.1	47.28	162	47.53	46.70	66.1	112,683	0.06%	大買/大賣/
2022/06/01	194.1	48.76	217	49.07	48.50	-22.9	111,442	-0.02%	大買/大賣/
2022/05/31	159	47.32	148.1	47.35	47.10	10.9	108,762	0.01%	大買/大賣/
2022/05/30	172	47.53	162	47.66	47.20	10	103,563	0.01%	大買/大賣/
2022/05/27	216	45.84	263	45.56	45.25	-47	100,064	-0.05%	大買/大賣/
2022/05/26	110	44.19	132	43.67	42.70	-22	96,022	-0.02%	大買/大賣/
2022/05/25	83	42.13	73.2	42.52	44.20	9.8	92,605	0.01%
2022/05/24	83	40.28	88	40.44	40.20	-5	89,692	-0.01%
2022/05/23	31	39.95	18	39.87	39.30	13	88,025	0.01%
2022/05/20	107	39.08	137	39.38	39.20	-30	86,458	-0.03%	大買/大賣/
2022/05/19	94	37.23	79	37.25	37.00	15	83,932	0.02%
2022/05/18	157	38.94	147.1	39.22	39.40	10	82,135	0.01%	大買/大賣/
2022/05/17	102.1	37.80	101	38.01	37.60	1.1	80,262	0.00%	大買/大賣/
2022/05/16	104	36.68	89	36.96	38.35	15	78,910	0.02%	大買/
2022/05/13	168	37.26	158	37.51	36.85	10	77,209	0.01%	大買/大賣/
2022/05/12	132	37.87	133	37.88	37.50	-1	74,908	0.00%	大買/大賣/
2022/05/11	33	36.81	40	36.71	36.50	-7	72,547	-0.01%
2022/05/10	33	38.61	235	38.09	38.25	-202	71,199	-0.28%	大賣/鉅額交易
2022/05/09	101	40.18	161	40.81	38.80	-60	69,713	-0.09%	大買/大賣/
2022/05/06	6	41.38	9	41.23	41.70	-3	68,545	0.00%
2022/05/05	122	42.77	90	42.79	41.90	32	67,551	0.05%	大買/
2022/05/04	25	43.09	48	42.71	41.85	-23	65,940	-0.03%
2022/05/03	152	44.13	246	44.20	43.10	-94	64,473	-0.15%	大買/大賣/
2022/04/29	297	46.39	304	46.70	44.80	-7	62,926	-0.01%	大買/大賣/
2022/04/28	155	44.16	197	44.61	46.75	-42	57,896	-0.07%	大買/大賣/
2022/04/27	29	41.99	25	42.67	42.50	4	54,592	0.01%
2022/04/26	262	44.36	249	44.30	43.95	13	52,883	0.02%	大買/大賣/
2022/04/25	190	43.90	165	43.83	43.80	25	49,418	0.05%	大買/大賣/
2022/04/22	201	45.90	230.3	46.24	46.10	-29.3	47,070	-0.06%	大買/大賣/
2022/04/21	208.1	45.26	160.8	44.67	44.75	47.3	42,273	0.11%	大買/大賣/
2022/04/20	467	43.98	511	44.36	45.30	-44	38,811	-0.11%	大買/大賣/
2022/04/19	87	40.62	270.7	40.83	42.75	-183.7	33,421	-0.55%	大賣/鉅額交易
2022/04/18	224	38.42	201	38.46	38.90	23	30,522	0.08%	大買/大賣/
2022/04/15	159	38.31	179.1	38.37	38.75	-20.1	28,281	-0.07%	大買/大賣/
2022/04/14	251.1	35.97	339.3	36.22	37.20	-88.2	24,883	-0.35%	大買/大賣/
2022/04/13	178	32.62	330.1	33.00	34.30	-152.1	20,155	-0.75%	大買/大賣/鉅額交易
2022/04/12	11	30.81	294.5	30.66	31.20	-283.5	17,256	-1.64%	大賣/鉅額交易
2022/04/11	3	28.98	9	28.84	28.95	-6	15,864	-0.04%
2022/04/08	14	28.33	15	28.52	29.00	-1	15,765	-0.01%
2022/04/07	7	28.24	10	28.13	28.10	-3	15,769	-0.02%
2022/04/06	5	28.90	5	28.95	28.85	0	15,649	0.00%
2022/04/01	0	0.00	1	29.40	29.40	-1	15,618	-0.01%
2022/03/31	3	29.50	11	29.55	29.40	-8	15,547	-0.05%
2022/03/30	9	29.40	2	29.70	29.05	7	15,289	0.05%
2022/03/29	8	28.89	1	28.85	28.80	7	15,060	0.05%
2022/03/28	97	28.54	59	28.31	28.60	38	14,999	0.25%
2022/03/25	26	29.04	4	29.03	29.05	22	14,875	0.15%
2022/03/24	19	29.24	15	29.64	29.30	4	14,876	0.03%
2022/03/23	37	29.39	17	29.63	29.50	20	14,855	0.13%
2022/03/22	54	29.42	65	29.54	29.55	-11	14,834	-0.07%
2022/03/21	10	29.22	8	29.24	29.15	2	14,736	0.01%
2022/03/18	1	28.90	22	29.03	29.10	-21	14,688	-0.14%
2022/03/17	4	28.29	8	28.44	28.35	-4	14,536	-0.03%
2022/03/16	16.5	28.04	11	28.20	27.95	5.5	14,441	0.04%
2022/03/15	87.5	28.68	5	28.80	28.60	82.5	14,104	0.58%
2022/03/14	19	29.08	13	29.08	29.55	6	13,942	0.04%
2022/03/11	27	28.94	31	28.89	28.70	-4	13,783	-0.03%
2022/03/10	16	28.85	6	29.23	29.15	10	13,591	0.07%
2022/03/09	24	29.23	64	29.28	29.00	-40	13,232	-0.30%
2022/03/08	121.3	29.76	150.5	29.78	28.70	-29.2	12,865	-0.23%	大買/大賣/
2022/03/07	78.3	30.24	114	30.31	30.55	-35.7	11,695	-0.31%	大賣/
2022/03/04	14.2	30.12	111	30.43	30.05	-96.8	10,890	-0.89%	大賣/
2022/03/03	100	29.26	36.2	29.62	29.85	63.8	10,167	0.63%
2022/03/02	7	29.01	156	29.20	28.85	-149	10,387	-1.43%	大賣/鉅額交易
2022/03/01	8.2	28.86	107.4	28.99	29.00	-99.2	10,406	-0.95%	大賣/
2022/02/25	42	28.14	16	28.47	27.90	26	9,906	0.26%
2022/02/24	37	27.86	56	27.87	27.75	-19	9,778	-0.19%
2022/02/23	109.1	28.24	39	27.93	27.85	70.1	9,483	0.74%	大買/
2022/02/22	118	27.88	59	27.93	28.30	59	8,918	0.66%	大買/
2022/02/21	7	27.98	29	27.91	27.85	-22	8,469	-0.26%
2022/02/17	0	0.00	11	27.09	27.05	-11	8,224	-0.13%
2022/02/16	40	26.47	0	0.00	26.55	40	8,170	0.49%
2022/02/15	3	26.23	0	0.00	26.20	3	8,344	0.04%
2022/02/14	2	26.38	0	0.00	26.40	2	8,444	0.02%
2022/02/11	36	26.88	3	27.00	26.75	33	8,521	0.39%
2022/02/10	5	27.60	6	27.17	27.15	-1	8,582	-0.01%
2022/02/09	3	27.33	0	0.00	27.20	3	8,836	0.03%
2022/02/08	2	27.25	37	27.09	27.10	-35	8,902	-0.39%
2022/02/07	0	0.00	14	26.32	26.55	-14	8,858	-0.16%
2022/01/26	1	25.75	2	25.75	25.70	-1	9,026	-0.01%
2022/01/25	6	25.38	1	25.80	25.25	5	9,155	0.05%
2022/01/24	0	0.00	2	25.78	26.00	-2	9,147	-0.02%
2022/01/21	37	26.60	8	26.61	26.05	29	9,163	0.32%
2022/01/20	22	26.38	22	26.41	26.45	0	9,032	0.00%
2022/01/19	4	25.91	0	0.00	25.90	4	8,962	0.04%
2022/01/18	0	0.00	15	26.37	26.30	-15	8,972	-0.17%
2022/01/17	5	25.98	3	26.15	26.10	2	9,000	0.02%
2022/01/14	5	26.06	22	26.11	26.35	-17	9,173	-0.19%
2022/01/13	50	26.40	16.5	26.69	26.25	33.5	9,409	0.36%
2022/01/12	2	26.00	1	26.30	26.15	1	9,551	0.01%
2022/01/11	1	25.90	9	25.98	25.80	-8	9,573	-0.08%
2022/01/10	2	25.43	6	25.58	25.60	-4	9,860	-0.04%
2022/01/07	10	25.56	0	0.00	25.60	10	10,449	0.10%
2022/01/06	1	25.85	0.2	25.90	25.95	0.8	10,675	0.01%
2022/01/05	10	26.10	0	0.00	26.05	10	10,723	0.09%
2022/01/04	35	26.05	10	26.25	26.15	25	10,800	0.23%
2022/01/03	2	26.25	11	26.29	26.25	-9	10,869	-0.08%
2021/12/30	0	0.00	15	26.33	26.50	-15	10,910	-0.14%
2021/12/29	5	26.47	0	0.00	26.50	5	10,952	0.05%
2021/12/28	0	0.00	24.4	26.59	26.55	-24.4	11,040	-0.22%
2021/12/27	0	0.00	2.6	26.30	26.30	-2.6	11,108	-0.02%
2021/12/23	1	26.30	0	0.00	26.35	1	11,413	0.01%
2021/12/21	2	25.90	1	26.00	26.15	1	11,852	0.01%
2021/12/20	12	26.31	5	26.30	26.10	7	11,976	0.06%
2021/12/17	7	25.98	0	0.00	25.90	7	12,013	0.06%
2021/12/16	5	25.87	0	0.00	25.80	5	12,018	0.04%
2021/12/15	1	25.85	0	0.00	26.00	1	12,133	0.01%
2021/12/14	13	26.06	12	26.19	26.00	1	12,313	0.01%
2021/12/13	11	26.99	6	26.97	26.75	5	12,441	0.04%
2021/12/10	4	26.70	0	0.00	26.70	4	12,642	0.03%
2021/12/09	6	26.80	7	26.92	26.75	-1	12,751	-0.01%
2021/12/08	9	26.71	2	26.88	26.75	7	12,873	0.05%
2021/12/06	2	25.90	3	26.30	26.30	-1	12,969	-0.01%
2021/12/03	0	0.00	1	26.30	26.25	-1	13,062	-0.01%
2021/12/02	105	26.12	1	26.00	26.05	104	13,108	0.79%	大買/鉅額交易
2021/12/01	10	26.24	0	0.00	26.35	10	13,121	0.08%
2021/11/30	0	0.00	1	26.10	26.10	-1	13,245	-0.01%
2021/11/29	52	26.10	1	26.30	26.15	51	13,254	0.38%
2021/11/26	164.5	27.36	106	26.85	26.60	58.5	13,245	0.44%	大買/大賣/
2021/11/25	24	28.46	34.1	28.39	28.65	-10.1	12,778	-0.08%
2021/11/24	19	28.08	29	27.91	27.80	-10	12,486	-0.08%
2021/11/23	5	27.95	4	28.03	27.60	1	12,343	0.01%
2021/11/22	0	0.00	15	27.80	27.80	-15	12,537	-0.12%
2021/11/19	1.2	27.47	0	0.00	27.45	1.2	12,467	0.01%
2021/11/18	0	0.00	28	27.53	27.45	-28	12,532	-0.22%
2021/11/17	20	27.33	2	27.43	27.30	18	12,567	0.14%
2021/11/16	29	27.54	1	27.30	27.25	28	12,848	0.22%
2021/11/15	0	0.00	12	27.66	27.50	-12	13,098	-0.09%
2021/11/12	4	27.38	20	27.58	27.60	-16	13,317	-0.12%
2021/11/11	30	27.16	32	27.46	27.20	-2	13,389	-0.01%
2021/11/10	13	27.27	10	27.37	27.35	3	13,737	0.02%
2021/11/09	57	27.16	12	27.21	27.30	45	13,832	0.33%
2021/11/08	49	27.73	47	27.84	27.55	2	13,841	0.01%
2021/11/05	26	26.80	31	26.94	27.25	-5	13,863	-0.04%
2021/11/04	12	27.13	16	27.41	27.15	-4	14,011	-0.03%
2021/11/03	7	26.86	23	27.02	27.10	-16	14,733	-0.11%
2021/11/02	13	26.75	30	26.87	26.60	-17	15,231	-0.11%
2021/11/01	1	26.60	31	26.22	26.60	-30	15,460	-0.19%
2021/10/29	13	26.18	5	25.93	25.95	8	15,872	0.05%
2021/10/28	2	25.85	3	25.88	25.90	-1	17,030	-0.01%
2021/10/27	2	25.70	4	25.98	26.10	-2	17,493	-0.01%
2021/10/26	3	25.92	7	26.02	26.05	-4	17,992	-0.02%
2021/10/25	6	25.65	6.3	25.75	25.80	-0.3	18,386	0.00%
2021/10/22	11	26.23	1	26.60	25.70	10	18,743	0.05%
2021/10/21	3.2	26.88	10	26.91	27.00	-6.8	18,986	-0.04%
2021/10/20	20	26.45	49	26.48	26.40	-29	19,021	-0.15%
2021/10/19	5.1	25.60	11	25.70	25.75	-5.9	18,855	-0.03%
2021/10/18	5	25.86	11	25.94	25.75	-6	19,076	-0.03%
2021/10/15	11	25.31	72	25.41	25.20	-61	19,274	-0.32%
2021/10/14	8	24.30	12	24.35	24.30	-4	19,460	-0.02%
2021/10/13	5	23.40	0	0.00	23.45	5	21,346	0.02%
2021/10/12	3	23.57	0	0.00	23.25	3	21,767	0.01%
2021/10/08	1	23.90	0	0.00	23.80	1	22,040	0.00%
2021/10/07	0	0.00	1	24.00	23.95	-1	22,293	0.00%
2021/10/06	1	23.75	2	23.60	23.75	-1	22,556	0.00%
2021/10/05	6	23.46	2	23.55	24.15	4	22,758	0.02%
2021/10/04	41	24.10	0	23.95	23.80	41	22,892	0.18%
2021/10/01	15	24.47	0	0.00	24.30	15	23,168	0.06%
2021/09/30	8	24.86	10	25.07	25.20	-2	23,360	-0.01%
2021/09/29	35	24.82	1	25.00	24.65	34	23,511	0.14%
2021/09/28	15	25.52	0	0.00	25.55	15	23,680	0.06%
2021/09/27	1	25.90	5	26.15	26.30	-4	24,028	-0.02%
2021/09/24	12	25.74	0	0.00	25.65	12	25,074	0.05%
2021/09/23	57	25.86	57	25.51	25.55	0	27,043	0.00%
2021/09/22	12	25.44	1	25.60	25.60	11	30,274	0.04%
2021/09/17	5	26.69	9	26.67	26.65	-4	32,330	-0.01%
2021/09/16	19	27.21	2	27.25	27.10	17	32,777	0.05%
2021/09/15	8	26.78	13	27.12	26.80	-5	32,744	-0.02%
2021/09/14	1	26.60	12	26.94	26.80	-11	32,793	-0.03%
2021/09/13	5	26.82	5	26.89	26.85	0	33,545	0.00%
2021/09/10	2	26.38	19	26.35	26.50	-17	33,738	-0.05%
2021/09/09	4	25.54	4	25.61	25.60	0	34,126	0.00%
2021/09/08	18	25.70	1	25.40	25.40	17	34,616	0.05%
2021/09/07	1	26.10	1	26.25	26.20	0	34,957	0.00%
2021/09/06	8	26.38	1	26.65	26.20	7	35,586	0.02%
2021/09/03	4	26.80	8	26.94	26.70	-4	35,832	-0.01%
2021/09/02	5	26.34	1	26.45	26.15	4	36,114	0.01%
2021/09/01	12.5	26.86	5	27.10	26.90	7.5	36,312	0.02%
2021/08/31	7	26.76	7	26.58	26.85	0	36,420	0.00%
2021/08/30	2	26.28	2	26.50	26.65	0	36,871	0.00%
2021/08/27	3	26.05	46	25.98	26.15	-43	37,098	-0.12%
2021/08/26	21	26.24	11	26.09	25.75	10	37,413	0.03%
2021/08/25	1	25.45	8	25.52	25.65	-7	37,728	-0.02%
2021/08/24	4	25.39	15	25.24	25.35	-11	38,332	-0.03%
2021/08/23	5	24.72	2	24.58	24.90	3	39,863	0.01%
2021/08/20	5	23.72	19	23.62	23.85	-14	41,351	-0.03%
2021/08/19	28	24.28	5	25.00	24.05	23	42,339	0.05%
2021/08/18	46	25.00	9	25.25	25.35	37	42,405	0.09%
2021/08/17	28	25.15	64	25.30	24.70	-36	42,665	-0.08%
2021/08/16	27	25.58	6	25.23	25.40	21	42,830	0.05%
2021/08/13	16	26.89	0	0.00	26.70	16	42,961	0.04%
2021/08/12	10	27.12	11	27.27	27.45	-1	43,555	0.00%
2021/08/11	56	26.78	3	26.97	26.70	53	45,170	0.12%
2021/08/10	24	27.49	13	27.48	27.30	11	45,568	0.02%
2021/08/09	90	27.38	12	27.66	27.85	78	46,208	0.17%
2021/08/06	43	29.06	125	29.16	28.60	-82	46,370	-0.18%	大賣/
2021/08/05	18	29.29	21	29.32	29.05	-3	47,168	-0.01%
2021/08/04	6	29.13	27	29.04	29.35	-21	47,913	-0.04%
2021/08/03	16	28.54	93	28.83	29.35	-77	49,620	-0.16%
2021/08/02	22	27.35	8	28.25	27.80	14	52,253	0.03%
2021/07/30	40	28.53	42	28.65	28.50	-2	53,479	0.00%
2021/07/29	8	28.19	29	28.05	28.30	-21	56,730	-0.04%
2021/07/28	9	27.57	15	28.28	27.65	-6	58,738	-0.01%
2021/07/27	41	28.27	35	28.61	28.00	6	60,156	0.01%
2021/07/26	19	28.19	3	28.65	28.00	16	61,767	0.03%
2021/07/23	1	28.30	25	27.98	28.35	-24	65,081	-0.04%
2021/07/22	19	27.47	7	27.41	27.35	12	68,213	0.02%
2021/07/21	28	28.47	46	28.42	27.55	-18	72,396	-0.02%
2021/07/20	116	28.69	4	28.71	28.50	112	73,340	0.15%	大買/鉅額交易
2021/07/19	194	29.83	69	30.16	29.90	125	73,331	0.17%	大買/鉅額交易
2021/07/16	13	28.01	16	28.15	28.30	-3	73,681	0.00%
2021/07/15	1	27.30	42	27.26	27.95	-41	73,748	-0.06%
2021/07/14	14	26.55	1	26.55	26.55	13	74,330	0.02%
2021/07/13	28	27.40	12	27.62	27.05	16	75,645	0.02%
2021/07/12	22	27.38	63	27.92	27.50	-41	76,841	-0.05%
2021/07/09	19	27.22	0	0.00	27.15	19	77,598	0.02%
2021/07/08	8	27.69	24	27.85	27.95	-16	77,736	-0.02%
2021/07/07	13	27.13	19	27.14	27.10	-6	77,722	-0.01%
2021/07/06	15	27.71	12	27.80	27.60	3	77,871	0.00%
2021/07/05	29	28.11	44	28.27	28.05	-15	77,753	-0.02%
2021/07/02	28	28.38	22	28.68	28.05	6	77,717	0.01%
2021/07/01	42	28.86	97.1	28.52	28.00	-55.1	77,301	-0.07%
2021/06/30	147	29.87	98	29.83	29.30	49	76,223	0.06%	大買/
2021/06/29	176	29.80	126	29.69	29.25	50	74,188	0.07%	大買/大賣/
2021/06/28	95	27.45	77	27.34	28.45	18	70,937	0.03%
2021/06/25	24.1	26.16	61	26.25	25.90	-36.9	68,893	-0.05%
2021/06/24	18	25.59	23	25.70	25.70	-5	68,455	-0.01%
2021/06/23	13	25.47	5	25.40	25.55	8	68,401	0.01%
2021/06/22	62	25.60	27	25.78	25.35	35	68,261	0.05%
2021/06/21	6	24.23	10	24.62	24.90	-4	67,411	-0.01%
2021/06/18	25	24.82	14	24.76	24.75	11	67,109	0.02%
2021/06/17	47	25.28	7	25.34	25.35	40	66,642	0.06%
2021/06/16	8	26.31	0	0.00	25.90	8	66,294	0.01%
2021/06/15	43	26.79	18	26.75	26.90	25	65,885	0.04%
2021/06/11	0	0.00	6	26.26	26.30	-6	65,297	-0.01%
2021/06/10	13	25.68	28	25.61	26.05	-15	65,024	-0.02%
2021/06/09	12	25.76	3	25.80	25.60	9	64,633	0.01%
2021/06/08	5	26.16	0	0.00	26.30	5	64,368	0.01%
2021/06/07	14	26.50	7	26.84	26.30	7	64,196	0.01%
2021/06/04	7	26.63	55	26.45	26.20	-48	63,593	-0.08%
2021/06/03	19	26.63	15	26.70	26.65	4	63,466	0.01%
2021/06/02	54	26.67	84	26.52	26.70	-30	63,063	-0.05%
2021/06/01	22	26.30	8	26.24	26.50	14	62,428	0.02%
2021/05/31	34	26.38	88	26.70	26.45	-54	61,897	-0.09%
2021/05/28	44	25.21	86	25.33	25.25	-42	60,356	-0.07%
2021/05/27	90	24.67	59	24.69	23.95	31	58,911	0.05%
2021/05/26	32	23.79	37	23.84	23.85	-5	57,804	-0.01%
2021/05/25	35	23.57	11	23.77	24.00	24	57,484	0.04%
2021/05/24	33	23.72	23.2	23.55	23.40	9.8	57,093	0.02%
2021/05/21	85	23.84	43.4	23.32	23.75	41.6	56,868	0.07%
2021/05/20	15	23.47	27.1	23.56	23.40	-12.1	56,447	-0.02%
2021/05/19	74.1	24.16	39	24.07	24.30	35.1	55,890	0.06%
2021/05/18	11	22.45	18.3	22.44	22.90	-7.3	54,341	-0.01%
2021/05/17	20	21.04	32	21.21	20.85	-12	53,722	-0.02%
2021/05/14	52	23.51	64	23.72	23.05	-12	52,850	-0.02%
2021/05/13	61.7	23.66	62	23.72	23.40	-0.3	51,822	0.00%
2021/05/12	78	26.31	59	26.34	25.85	19	50,457	0.04%
2021/05/11	89.8	29.32	83	29.36	28.70	6.8	49,380	0.01%
2021/05/10	152	31.45	106.1	31.51	31.65	45.9	47,192	0.10%	大買/大賣/
2021/05/07	39.2	29.95	16	29.72	29.90	23.2	43,439	0.05%
2021/05/06	134.1	29.84	86	29.82	30.00	48.1	41,839	0.11%	大買/
2021/05/05	61	27.76	122	28.65	29.00	-61	38,132	-0.16%	大賣/
2021/05/04	64	26.98	190	27.23	26.40	-126	35,804	-0.35%	大賣/鉅額交易
2021/05/03	69	29.94	73	30.11	28.75	-4	34,074	-0.01%
2021/04/29	199.1	30.85	133	30.51	30.50	66.1	32,124	0.21%	大買/大賣/
2021/04/28	91	29.37	289.2	29.76	30.00	-198.2	28,595	-0.69%	大賣/鉅額交易
2021/04/27	170	26.81	325	26.92	27.30	-155	25,493	-0.61%	大買/大賣/鉅額交易
2021/04/26	14	23.44	129	24.32	24.85	-115	21,137	-0.54%	大賣/鉅額交易
2021/04/23	65	22.69	8	23.04	22.60	57	19,814	0.29%
2021/04/22	102	23.92	125.1	24.01	23.00	-23.1	19,375	-0.12%	大買/大賣/
2021/04/21	73.1	22.11	18.1	22.22	22.35	55	16,982	0.32%
2021/04/20	52	22.65	118	22.69	22.65	-66	16,581	-0.40%	大賣/
2021/04/19	62	22.98	74.2	23.09	23.45	-12.2	15,927	-0.08%
2021/04/16	50	21.42	134	21.59	22.00	-84	14,329	-0.59%	大賣/
2021/04/15	134.2	20.80	104	20.84	20.95	30.2	12,982	0.23%	大買/大賣/
2021/04/14	37	19.92	9.1	20.06	19.90	27.9	12,095	0.23%
2021/04/13	16	19.99	2	19.80	19.90	14	12,148	0.12%
2021/04/12	19	19.92	23	20.00	20.15	-4	11,946	-0.03%
2021/04/09	40.3	19.30	13	19.39	19.40	27.3	11,685	0.23%
2021/04/08	15	19.53	18	19.61	19.55	-3	12,051	-0.02%
2021/04/07	2	19.00	20	19.12	19.25	-18	12,772	-0.14%
2021/04/01	11	18.91	3	18.90	18.95	8	14,205	0.06%
2021/03/31	10	18.89	5	18.90	19.00	5	14,812	0.03%
2021/03/30	23	18.99	0	0.00	19.05	23	15,815	0.15%
2021/03/29	1	19.30	20	19.30	19.25	-19	16,271	-0.12%
2021/03/26	16	18.99	15	18.92	19.00	1	17,056	0.01%
2021/03/25	0	0.00	11	18.75	18.80	-11	18,029	-0.06%
2021/03/24	1	18.50	1	18.45	18.45	0	18,518	0.00%
2021/03/23	4	18.33	1	18.45	18.50	3	18,800	0.02%
2021/03/22	3	18.35	16	18.45	18.45	-13	18,975	-0.07%
2021/03/19	62	18.35	7	18.35	18.10	55	19,144	0.29%
2021/03/18	0	0.00	31	18.61	18.55	-31	19,147	-0.16%
2021/03/17	15	18.63	5	18.55	18.60	10	19,391	0.05%
2021/03/16	2	18.70	1	18.85	18.75	1	19,598	0.01%
2021/03/15	1	18.70	0.1	18.65	18.70	0.9	19,859	0.00%
2021/03/12	0	0.00	17	18.79	18.80	-17	20,183	-0.08%
2021/03/11	0	0.00	4	18.80	18.75	-4	21,446	-0.02%
2021/03/09	0	0.00	5	18.61	18.60	-5	22,365	-0.02%
2021/03/08	0	0.00	6	18.30	18.25	-6	22,339	-0.03%
2021/03/05	4	18.26	0	0.00	18.25	4	22,457	0.02%
2021/03/04	13	18.38	5	18.40	18.50	8	22,735	0.04%
2021/03/03	0	0.00	3	18.65	18.60	-3	22,930	-0.01%
2021/03/02	6	18.43	1	18.75	18.40	5	22,956	0.02%
2021/02/26	4	18.59	3	18.60	18.60	1	23,015	0.00%
2021/02/25	2	18.50	3.8	18.47	18.70	-1.8	22,997	-0.01%
2021/02/24	11	18.40	8	18.51	18.45	3	23,353	0.01%
2021/02/23	10	18.85	12.5	18.72	18.85	-2.5	23,148	-0.01%
2021/02/22	5	18.65	70	18.58	18.65	-65	22,986	-0.28%
2021/02/19	20	18.20	28	18.14	18.20	-8	22,847	-0.04%
2021/02/18	5	17.90	11	17.90	17.85	-6	22,676	-0.03%
2021/02/17	7	17.50	13	17.47	17.60	-6	22,538	-0.03%
2021/02/05	5	17.10	15	17.17	17.15	-10	22,403	-0.04%
2021/02/04	2	17.03	0	0.00	17.10	2	22,430	0.01%
2021/02/03	5	17.05	9	17.07	17.15	-4	22,441	-0.02%
2021/02/02	15	16.86	0	0.00	16.80	15	22,322	0.07%
2021/02/01	4	16.43	3	16.35	16.45	1	22,279	0.00%
2021/01/29	10	16.64	28	16.50	16.45	-18	22,215	-0.08%
2021/01/28	22	16.84	0	0.00	16.85	22	22,131	0.10%
2021/01/27	2	17.08	21	17.29	17.05	-19	22,061	-0.09%
2021/01/26	2	17.15	2	17.20	17.10	0	22,147	0.00%
2021/01/25	10	17.10	1	17.40	17.40	9	22,184	0.04%
2021/01/22	13	17.05	10	17.00	17.05	3	22,198	0.01%
2021/01/21	17	17.01	3	17.18	17.00	14	22,214	0.06%
2021/01/20	14	17.33	8	17.01	16.95	6	22,299	0.03%
2021/01/19	20	17.67	17	17.77	17.85	3	22,061	0.01%
2021/01/18	6	17.17	0	0.00	17.50	6	22,087	0.03%
2021/01/15	22	17.67	0	0.00	17.55	22	22,075	0.10%
2021/01/14	15	18.11	20	18.15	18.05	-5	22,204	-0.02%
2021/01/13	6	18.18	1	18.10	18.10	5	22,170	0.02%
2021/01/12	75	18.32	23	18.05	18.10	52	22,041	0.24%
2021/01/11	1	18.65	3.6	18.83	18.70	-2.6	21,794	-0.01%
2021/01/08	29	18.58	26	18.75	18.70	3	21,783	0.01%
2021/01/07	14	18.85	14	18.90	18.95	0	21,653	0.00%
2021/01/06	20	18.73	0	0.00	18.55	20	21,553	0.09%
2021/01/05	2	19.40	3.6	19.34	19.40	-1.6	21,228	-0.01%
2021/01/04	19	19.14	8	19.19	19.25	11	21,309	0.05%
2020/12/31	32	19.42	11	19.59	19.30	21	21,125	0.10%
2020/12/30	98	20.10	47	20.02	19.90	51	20,758	0.25%
2020/12/29	22	19.86	29	19.87	19.55	-7	19,875	-0.04%
2020/12/28	85	19.78	123	20.07	20.15	-38	19,354	-0.20%	大賣/
2020/12/25	5	19.28	77	19.38	19.45	-72	18,299	-0.39%
2020/12/24	33	18.88	29	18.79	18.70	4	17,686	0.02%
2020/12/23	79	18.24	5.2	18.41	18.05	73.8	16,619	0.44%
2020/12/22	29	18.66	10	18.99	18.20	19	16,042	0.12%
2020/12/21	72	19.09	36	19.28	19.00	36	15,201	0.24%
2020/12/18	50	18.23	11	18.26	18.35	39	14,124	0.28%
2020/12/17	16	18.27	2	18.25	18.20	14	13,589	0.10%
2020/12/16	40	18.56	1	18.50	18.60	39	13,325	0.29%
2020/12/15	30	18.75	0	0.00	18.45	30	13,241	0.23%
2020/12/14	37	18.83	14.3	19.10	19.25	22.7	13,091	0.17%
2020/12/11	18	19.16	4	19.13	19.10	14	12,989	0.11%
2020/12/10	46	19.75	20	19.70	19.50	26	12,782	0.20%
2020/12/09	9	20.26	57	20.17	20.10	-48	12,608	-0.38%
2020/12/08	23	20.02	13	19.93	19.90	10	12,470	0.08%
2020/12/07	57	20.75	54	21.50	20.60	3	12,213	0.02%
2020/12/04	27	20.20	83	20.34	20.80	-56	11,300	-0.50%
2020/12/03	0	0.00	5	19.36	19.10	-5	10,792	-0.05%
2020/12/02	19	19.31	16	19.18	19.00	3	11,542	0.03%
2020/12/01	18	19.14	15	19.13	19.20	3	11,432	0.03%
2020/11/30	13	19.28	22	19.37	19.40	-9	11,400	-0.08%
2020/11/27	13	19.13	75	18.96	19.20	-62	11,086	-0.56%
2020/11/26	10	18.68	42	18.66	18.55	-32	10,811	-0.30%
2020/11/25	1	18.30	32	18.42	18.35	-31	10,735	-0.29%
2020/11/24	54	18.12	5	18.20	17.95	49	10,533	0.47%
2020/11/23	311	18.48	143.2	18.51	18.40	167.8	10,431	1.61%	大買/大賣/鉅額交易
2020/11/20	3	17.93	0	0.00	18.00	3	10,030	0.03%
2020/11/19	0	0.00	2.6	18.04	18.05	-2.6	10,372	-0.02%
2020/11/18	0	0.00	3	18.00	18.00	-3	10,712	-0.03%
2020/11/17	0	0.00	1	17.90	17.95	-1	11,171	-0.01%
2020/11/13	0	0.00	10	17.75	17.75	-10	11,667	-0.09%
2020/11/12	3	17.70	0	0.00	17.75	3	11,874	0.03%
2020/11/11	0	0.00	8	17.91	17.95	-8	12,238	-0.07%
2020/11/09	3	17.85	0	0.00	17.85	3	12,349	0.02%
2020/11/06	0	0.00	3	17.88	17.90	-3	12,415	-0.02%
2020/11/05	1	17.85	0	0.00	17.85	1	12,572	0.01%
2020/11/04	0	0.00	19	17.99	18.00	-19	12,696	-0.15%
2020/11/03	2	18.00	4	18.15	18.00	-2	13,111	-0.02%
2020/11/02	0	0.00	13	17.87	18.00	-13	13,332	-0.10%
2020/10/29	0	0.00	10	17.70	17.70	-10	14,230	-0.07%
2020/10/28	0	0.00	24	17.88	17.70	-24	14,174	-0.17%
2020/10/27	1	17.50	0	0.00	17.55	1	14,066	0.01%
2020/10/26	0	0.00	1	17.60	17.60	-1	14,083	-0.01%
2020/10/23	1	17.40	39	17.21	17.45	-38	14,041	-0.27%
2020/10/22	15	16.67	11	16.80	17.05	4	13,969	0.03%
2020/10/21	2	16.93	0	0.00	16.95	2	13,615	0.01%
2020/10/20	0	0.00	2	16.85	17.10	-2	13,645	-0.01%
2020/10/19	0	0.00	33	17.10	17.05	-33	13,702	-0.24%
2020/10/16	11	17.13	0	0.00	17.05	11	13,889	0.08%
2020/10/15	1	17.30	0	0.00	17.30	1	13,970	0.01%
2020/10/13	6	17.39	3	17.70	17.40	3	13,922	0.02%
2020/10/12	0	0.00	43	17.61	17.75	-43	13,889	-0.31%
2020/10/08	2	17.20	12	17.29	17.20	-10	13,785	-0.07%
2020/10/07	1	16.90	16	17.19	17.20	-15	13,743	-0.11%
2020/10/06	4	16.76	31	16.90	16.95	-27	13,593	-0.20%
2020/10/05	1	16.30	13	16.45	16.45	-12	13,434	-0.09%
2020/09/30	2	15.88	12.6	15.86	16.05	-10.6	13,425	-0.08%
2020/09/29	1	15.90	30	16.10	15.90	-29	13,481	-0.22%
2020/09/28	2	16.05	4	16.06	16.05	-2	13,501	-0.01%
2020/09/25	11	15.81	0	0.00	15.65	11	13,561	0.08%
2020/09/24	16	15.96	0	0.00	15.75	16	13,515	0.12%
2020/09/23	2	16.45	10	16.45	16.45	-8	13,360	-0.06%
2020/09/22	7	16.35	12	16.52	16.65	-5	13,349	-0.04%
2020/09/21	0	0.00	2	16.90	16.90	-2	13,338	-0.01%
2020/09/18	1	16.75	5	16.97	16.75	-4	13,449	-0.03%
2020/09/17	7	16.74	12	16.90	16.75	-5	13,473	-0.04%
2020/09/16	11	16.73	1	16.80	16.80	10	13,590	0.07%
2020/09/15	10	16.65	0	0.00	16.75	10	13,779	0.07%
2020/09/14	2	16.63	1	16.75	16.50	1	14,075	0.01%
2020/09/11	4	16.71	2	16.85	16.55	2	14,092	0.01%
2020/09/10	9	16.90	7	17.06	16.90	2	14,529	0.01%
2020/09/09	150	16.95	4	16.76	17.05	146	14,531	1.00%	大買/鉅額交易
2020/09/08	0	0.00	8	17.57	17.40	-8	14,211	-0.06%
2020/09/07	2	17.80	83	17.78	17.65	-81	13,960	-0.58%
2020/09/04	6	16.48	58.1	16.84	16.80	-52.1	13,089	-0.40%
2020/09/03	2	16.90	7	16.89	16.75	-5	13,129	-0.04%
2020/09/02	0	0.00	9	16.70	16.80	-9	13,102	-0.07%
2020/09/01	20	16.69	0	0.00	16.70	20	13,592	0.15%
2020/08/31	33	16.74	8	16.86	16.85	25	13,615	0.18%
2020/08/28	6	16.53	1	16.60	16.60	5	13,610	0.04%
2020/08/27	16	16.50	1	16.70	16.55	15	13,980	0.11%
2020/08/26	1	16.60	2	16.63	16.65	-1	14,034	-0.01%
2020/08/25	2	16.48	68	17.00	16.75	-66	14,096	-0.47%
2020/08/24	9	16.72	10	16.60	16.60	-1	14,011	-0.01%
2020/08/21	1	17.00	33	16.92	16.95	-32	14,566	-0.22%
2020/08/20	4	16.39	29	16.42	16.30	-25	14,945	-0.17%
2020/08/19	11	16.50	36	16.56	16.50	-25	14,873	-0.17%
2020/08/18	50	16.64	8	16.58	16.60	42	14,665	0.29%
2020/08/17	7	16.35	34	16.36	16.50	-27	14,557	-0.19%
2020/08/14	52	16.00	10	15.92	15.95	42	14,156	0.30%
2020/08/13	3	15.95	19	15.88	15.90	-16	14,098	-0.11%
2020/08/12	6	15.58	9	15.75	15.70	-3	14,016	-0.02%
2020/08/11	40	15.69	0	0.00	15.65	40	13,927	0.29%
2020/08/10	73	15.92	4.1	15.88	15.95	68.9	13,816	0.50%
2020/08/07	6	15.95	32	15.97	15.95	-26	13,734	-0.19%
2020/08/06	4	15.45	20	15.65	15.70	-16	13,296	-0.12%
2020/08/05	7	15.54	18	15.56	15.50	-11	12,983	-0.08%
2020/08/04	0	0.00	36	14.67	14.90	-36	12,401	-0.29%
2020/08/03	1	14.30	1	14.40	14.30	0	12,041	0.00%
2020/07/31	1	14.20	5	14.25	14.30	-4	12,029	-0.03%
2020/07/29	5	13.90	0	0.00	13.90	5	12,023	0.04%
2020/07/28	0	0.00	3	14.10	13.90	-3	12,004	-0.02%
2020/07/27	7	14.09	0	0.00	13.95	7	12,088	0.06%
2020/07/24	0	0.00	2	14.50	14.25	-2	12,044	-0.02%
2020/07/23	15	14.37	0	0.00	14.40	15	12,022	0.12%
2020/07/22	1	14.65	7	14.54	14.50	-6	11,998	-0.05%
2020/07/21	7	14.25	4	14.46	14.25	3	11,815	0.03%
2020/07/20	2	14.50	2	14.35	14.45	0	11,756	0.00%
2020/07/17	5	14.34	0	0.00	14.20	5	11,766	0.04%
2020/07/16	10	14.40	10	14.55	14.40	0	11,870	0.00%
2020/07/15	0	0.00	7	14.48	14.50	-7	11,895	-0.06%
2020/07/14	0	0.00	7	14.30	14.25	-7	11,934	-0.06%
2020/07/13	2	14.25	9	14.25	14.30	-7	11,987	-0.06%
2020/07/10	2	14.18	0	0.00	14.10	2	12,108	0.02%
2020/07/09	3	14.63	2	14.60	14.35	1	12,248	0.01%
2020/07/08	0	0.00	4	14.45	14.50	-4	12,588	-0.03%
2020/07/07	8	14.26	22	14.32	14.40	-14	12,603	-0.11%
2020/07/06	0	0.00	5	14.45	14.50	-5	12,694	-0.04%
2020/07/03	4	14.30	0	0.00	14.30	4	12,838	0.03%
2020/07/02	1	14.40	4	14.45	14.50	-3	12,877	-0.02%
2020/07/01	0	0.00	1	14.55	14.55	-1	12,962	-0.01%
2020/06/30	0	0.00	27	14.33	14.55	-27	12,976	-0.21%
2020/06/29	0	0.00	2	14.05	14.10	-2	12,924	-0.02%
2020/06/24	11	14.10	0	0.00	14.30	11	12,843	0.09%
2020/06/23	6	14.25	0	0.00	14.20	6	12,754	0.05%
2020/06/22	4	14.63	55	14.63	14.70	-51	12,602	-0.40%
2020/06/19	2	14.80	26	14.96	14.90	-24	12,399	-0.19%
2020/06/18	12	14.81	0	0.00	14.75	12	12,131	0.10%
2020/06/17	11.5	14.94	46	14.98	14.90	-34.5	12,086	-0.29%
2020/06/16	0	0.00	179	14.23	14.35	-179	11,734	-1.53%	大賣/鉅額交易
2020/06/15	0	0.00	6	13.96	14.05	-6	11,998	-0.05%
2020/06/12	7	13.68	0	0.00	13.85	7	12,200	0.06%
2020/06/11	159	14.04	6	13.99	14.00	153	12,289	1.24%	大買/鉅額交易
2020/06/10	15	14.36	0	0.00	14.40	15	12,393	0.12%
2020/06/09	6	14.62	1	14.65	14.60	5	12,736	0.04%
2020/06/08	0	0.00	69	14.76	14.65	-69	13,098	-0.53%
2020/06/05	11	14.20	7	14.25	14.25	4	12,776	0.03%
2020/06/03	16	14.27	38	14.29	14.20	-22	13,028	-0.17%
2020/06/02	12	13.85	0	0.00	13.70	12	12,640	0.09%
2020/06/01	1	13.85	15	13.81	14.05	-14	12,485	-0.11%
2020/05/29	39	14.08	2	14.00	13.90	37	12,448	0.30%
2020/05/28	51	14.63	49	14.80	14.40	2	12,259	0.02%
2020/05/27	12	13.67	115	14.04	14.40	-103	11,470	-0.90%	大賣/鉅額交易
2020/05/26	8	13.16	92	13.09	13.10	-84	10,693	-0.79%
2020/05/22	4	12.65	2	12.60	12.50	2	10,372	0.02%
2020/05/21	4	12.60	0	0.00	12.60	4	10,329	0.04%
2020/05/20	3	12.72	0	0.00	12.60	3	10,278	0.03%
2020/05/15	19	12.51	43	12.50	12.45	-24	10,216	-0.23%
2020/05/14	17	12.62	4	12.65	12.55	13	10,216	0.13%
2020/05/13	8	12.88	1	12.85	12.85	7	10,152	0.07%
2020/05/12	90	12.82	0	0.00	12.85	90	10,167	0.89%
2020/05/11	0	0.00	33	13.08	13.05	-33	10,149	-0.33%
2020/05/08	23	12.70	0	0.00	12.65	23	10,006	0.23%
2020/05/07	2	12.80	0	0.00	12.75	2	10,062	0.02%
2020/05/06	9	12.79	0	0.00	12.80	9	10,081	0.09%
2020/05/05	5	12.72	10	12.75	12.90	-5	10,052	-0.05%
2020/05/04	7	12.85	0	0.00	12.75	7	9,964	0.07%
2020/04/30	1	13.15	2	13.30	13.15	-1	9,918	-0.01%
2020/04/28	33	12.70	10	12.65	12.70	23	9,900	0.23%
2020/04/27	3	12.82	21	12.87	12.85	-18	10,095	-0.18%
2020/04/24	2	12.85	0	0.00	12.75	2	10,033	0.02%
2020/04/23	6	12.78	0	0.00	12.75	6	10,008	0.06%
2020/04/22	0	0.00	48	12.55	12.95	-48	9,952	-0.48%
2020/04/21	10	13.05	15	12.90	12.80	-5	9,927	-0.05%
2020/04/20	10	13.05	0	0.00	12.90	10	9,783	0.10%
2020/04/17	5	13.05	15	13.10	12.95	-10	9,685	-0.10%
2020/04/16	0	0.00	20	12.98	12.95	-20	9,502	-0.21%
2020/04/15	15	13.13	6	13.15	13.15	9	9,453	0.10%
2020/04/14	10	13.16	11	13.14	13.10	-1	9,345	-0.01%
2020/04/13	18	13.04	18	12.83	13.10	0	9,262	0.00%
2020/04/10	2	12.15	0	0.00	12.15	2	8,888	0.02%
2020/04/09	15	12.05	13	11.90	11.90	2	8,959	0.02%
2020/04/08	6	11.74	8	11.93	11.85	-2	8,916	-0.02%
2020/04/07	11	11.31	0	0.00	11.30	11	8,790	0.13%
2020/04/06	5	10.90	0	0.00	11.15	5	8,822	0.06%
2020/04/01	1	11.00	1	11.10	11.05	0	8,819	0.00%
2020/03/30	10	10.97	3	11.05	11.15	7	9,162	0.08%
2020/03/27	10	11.65	0	0.00	11.35	10	9,912	0.10%
2020/03/26	8	11.56	10	11.60	11.40	-2	10,780	-0.02%
2020/03/25	10	11.60	12	11.77	11.65	-2	11,523	-0.02%
2020/03/24	13	11.46	10	11.50	11.20	3	11,613	0.03%
2020/03/23	5	11.31	0	0.00	11.20	5	11,589	0.04%
2020/03/20	1	11.75	5	11.75	11.65	-4	11,685	-0.03%
2020/03/19	10	11.03	8	11.50	10.95	2	11,576	0.02%
2020/03/18	2	11.78	75	11.28	11.60	-73	11,468	-0.64%
2020/03/17	11	10.96	35	10.84	10.90	-24	11,533	-0.21%
2020/03/16	14	11.01	0	0.00	10.90	14	11,334	0.12%
2020/03/13	34	11.08	20	11.23	11.20	14	11,155	0.13%
2020/03/12	42	12.30	17	12.24	12.10	25	10,893	0.23%
2020/03/11	38	13.26	0	0.00	13.10	38	10,479	0.36%
2020/03/10	20	13.38	0	0.00	13.50	20	10,415	0.19%
2020/03/09	28	13.75	0	0.00	13.60	28	10,287	0.27%
2020/03/06	0	0.00	5	14.15	14.20	-5	10,065	-0.05%
2020/03/04	10	14.20	32	14.32	14.10	-22	10,011	-0.22%
2020/03/03	0	0.00	13	14.22	14.30	-13	9,901	-0.13%
2020/03/02	1	14.15	0	0.00	14.05	1	9,851	0.01%
2020/02/27	0	0.00	10	14.05	13.95	-10	9,722	-0.10%
2020/02/26	0	0.00	11	14.16	14.20	-11	9,612	-0.11%
2020/02/25	21	13.89	0	0.00	14.00	21	9,608	0.22%
2020/02/24	5	14.05	10	13.95	14.05	-5	9,587	-0.05%
2020/02/21	3	14.15	0	0.00	14.20	3	9,530	0.03%
2020/02/19	1	14.10	10	14.15	14.30	-9	9,551	-0.09%
2020/02/18	1	14.05	0	0.00	14.10	1	9,532	0.01%
2020/02/17	1	14.05	0	0.00	14.05	1	9,579	0.01%
2020/02/12	2	14.28	0	0.00	14.25	2	9,595	0.02%
2020/02/11	2	14.15	1	14.20	14.15	1	9,599	0.01%
2020/02/10	4	14.15	0	0.00	14.05	4	9,690	0.04%
2020/02/05	0	0.00	5.3	14.50	14.55	-5.3	9,920	-0.05%
2020/02/03	2	14.20	12	14.33	14.50	-10	9,958	-0.10%
2020/01/31	0	0.00	1	14.70	14.80	-1	9,846	-0.01%
2020/01/30	6	14.53	12	14.73	14.55	-6	9,785	-0.06%
2020/01/20	2	15.10	0	0.00	15.15	2	9,521	0.02%
2020/01/16	10	15.05	7	15.03	15.10	3	9,585	0.03%
2020/01/15	9	15.06	15	15.05	15.05	-6	9,632	-0.06%
2020/01/14	7	15.10	0	0.00	15.15	7	9,706	0.07%
2020/01/13	5	15.05	0	0.00	15.05	5	9,875	0.05%
2020/01/08	0	0.00	10	14.90	14.95	-10	10,204	-0.10%
2020/01/07	2	15.00	0	0.00	15.00	2	10,211	0.02%
2020/01/06	2	15.15	51	15.20	15.15	-49	10,272	-0.48%
2020/01/03	10	15.35	24	15.36	15.30	-14	10,267	-0.14%
2020/01/02	5	15.50	6	15.51	15.50	-1	10,146	-0.01%
2019/12/31	12	15.43	2	15.45	15.40	10	10,094	0.10%
2019/12/30	40	15.65	0	0.00	15.50	40	10,044	0.40%
2019/12/27	0	0.00	2	15.60	15.75	-2	9,959	-0.02%
2019/12/26	5	15.65	12	15.84	15.65	-7	9,852	-0.07%
2019/12/25	56	15.91	204	15.89	15.80	-148	9,906	-1.49%	大賣/鉅額交易
2019/12/24	37	16.07	64	16.11	16.20	-27	9,635	-0.28%
2019/12/23	75	16.05	69	16.03	16.05	6	8,913	0.07%
2019/12/20	108	15.69	86	15.63	15.95	22	8,036	0.27%	大買/
2019/12/19	0	0.00	17	15.21	15.30	-17	7,360	-0.23%
2019/12/18	0	0.00	22	15.17	15.20	-22	7,237	-0.30%
2019/12/17	56	15.16	31	15.20	15.10	25	7,424	0.34%
2019/12/16	26	15.15	20	15.13	15.15	6	7,282	0.08%
2019/12/13	12	15.02	25	14.96	15.05	-13	7,180	-0.18%
2019/12/12	35	14.97	38	14.97	14.90	-3	7,008	-0.04%
2019/12/11	0	0.00	15	14.78	14.75	-15	6,756	-0.22%
2019/12/10	0	0.00	1	14.75	14.70	-1	6,975	-0.01%
2019/12/09	6	14.76	27	14.77	14.80	-21	7,191	-0.29%
2019/12/06	0	0.00	76	14.59	14.65	-76	7,216	-1.05%
2019/12/05	1	14.50	6	14.50	14.55	-5	7,395	-0.07%
2019/12/04	0	0.00	2	14.25	14.30	-2	7,357	-0.03%
2019/12/03	0	0.00	3	14.10	14.20	-3	7,391	-0.04%
2019/12/02	5	14.00	17	14.00	14.00	-12	7,455	-0.16%
2019/11/29	2	14.20	2	14.15	14.20	0	7,651	0.00%
2019/11/28	15	14.30	2	14.30	14.30	13	7,817	0.17%
2019/11/27	25	14.18	19	14.23	14.30	6	7,961	0.08%
2019/11/26	7	14.16	0	0.00	14.00	7	7,934	0.09%
2019/11/22	4	13.98	0	0.00	14.15	4	8,003	0.05%
2019/11/21	1	13.95	0	0.00	13.95	1	8,002	0.01%
2019/11/20	0	0.00	1	14.00	14.05	-1	8,095	-0.01%
2019/11/19	12	14.04	0	0.00	14.00	12	8,180	0.15%
2019/11/15	4	13.94	71	13.90	13.90	-67	8,207	-0.82%
2019/11/14	8	13.86	0	0.00	13.85	8	8,270	0.10%
2019/11/13	12	14.05	0	0.00	14.05	12	8,280	0.14%
2019/11/12	2	13.93	10	13.98	13.95	-8	8,459	-0.09%
2019/11/11	2	14.05	0	0.00	14.05	2	8,486	0.02%
2019/11/07	11	14.21	1	14.20	14.20	10	8,531	0.12%
2019/11/06	35	14.40	17	14.36	14.35	18	8,491	0.21%
2019/11/05	12	14.52	0	0.00	14.50	12	8,483	0.14%
2019/11/04	27	14.48	4	14.58	14.60	23	8,580	0.27%
2019/10/31	16	14.85	18	14.90	14.90	-2	8,596	-0.02%
2019/10/29	13	15.09	6	15.10	15.00	7	8,855	0.08%
2019/10/28	6	14.95	1	15.10	15.00	5	9,757	0.05%
2019/10/25	0	0.00	23	15.06	15.05	-23	10,337	-0.22%
2019/10/24	7.5	14.95	3	15.05	15.05	4.5	11,049	0.04%
2019/10/23	14	15.06	2	15.00	15.05	12	11,152	0.11%
2019/10/22	13	15.15	5	15.20	15.25	8	11,235	0.07%
2019/10/21	9	15.22	6	15.27	15.30	3	11,294	0.03%
2019/10/18	0	0.00	7	15.00	15.00	-7	11,317	-0.06%
2019/10/17	0	0.00	22	15.03	15.00	-22	11,281	-0.20%
2019/10/16	0	0.00	6	14.96	14.85	-6	11,242	-0.05%
2019/10/15	9	14.77	0	0.00	14.85	9	11,155	0.08%
2019/10/14	0	0.00	28	14.83	14.85	-28	11,168	-0.25%
2019/10/09	9	14.36	0	0.00	14.30	9	11,002	0.08%
2019/10/08	9	14.43	0	0.00	14.45	9	11,306	0.08%
2019/10/07	6	14.48	7	14.50	14.50	-1	11,519	-0.01%
2019/10/04	18	14.48	0	0.00	14.50	18	11,491	0.16%
2019/10/03	4.4	14.55	0	0.00	14.55	4.4	11,457	0.04%
2019/10/02	0	0.00	50	14.70	14.70	-50	11,445	-0.44%
2019/10/01	2	14.78	13	14.78	14.80	-11	11,465	-0.10%
2019/09/27	17	14.52	5	14.50	14.50	12	11,316	0.11%
2019/09/26	5	14.70	17	14.80	14.75	-12	11,305	-0.11%
2019/09/25	13	14.66	0	0.00	14.60	13	11,208	0.12%
2019/09/24	7	14.94	3	14.98	14.80	4	11,194	0.04%
2019/09/20	10	14.73	11	14.92	15.00	-1	11,133	-0.01%
2019/09/19	5	14.65	0	0.00	14.60	5	10,893	0.05%
2019/09/18	7	14.76	7	14.83	14.75	0	10,874	0.00%
2019/09/17	0	0.00	22	14.78	14.85	-22	10,876	-0.20%
2019/09/16	11	14.70	13	14.84	14.70	-2	11,002	-0.02%
2019/09/12	3	15.00	7	14.98	15.00	-4	10,983	-0.04%
2019/09/11	1	14.70	21	14.78	14.80	-20	10,913	-0.18%
2019/09/10	13	14.60	8	14.64	14.55	5	11,441	0.04%
2019/09/09	6	14.31	29	14.37	14.45	-23	11,672	-0.20%
2019/09/06	2	14.25	6	14.17	14.25	-4	11,657	-0.03%
2019/09/05	0	0.00	5	14.20	14.10	-5	11,682	-0.04%
2019/09/04	16	14.03	0	0.00	14.10	16	11,783	0.14%
2019/09/03	40	14.11	9	14.12	14.15	31	11,870	0.26%
2019/09/02	12	14.09	17	14.06	14.10	-5	11,793	-0.04%
2019/08/30	0	0.00	20	13.79	13.80	-20	11,736	-0.17%
2019/08/29	8	13.53	0	0.00	13.55	8	11,747	0.07%
2019/08/28	14	13.54	0	0.00	13.50	14	11,907	0.12%
2019/08/27	1	13.60	8	13.70	13.50	-7	12,142	-0.06%
2019/08/26	4	13.63	25	13.61	13.60	-21	12,221	-0.17%
2019/08/23	34	13.86	8	13.74	13.85	26	12,218	0.21%
2019/08/22	0	0.00	13	13.70	13.60	-13	12,195	-0.11%
2019/08/21	5	13.50	0	0.00	13.60	5	12,158	0.04%
2019/08/20	12	13.68	5	13.60	13.50	7	12,207	0.06%
2019/08/19	22	13.55	11	13.61	13.60	11	12,234	0.09%
2019/08/16	8	13.34	10	13.39	13.45	-2	12,238	-0.02%
2019/08/15	20	13.25	0	0.00	13.30	20	12,211	0.16%
2019/08/14	20	13.72	3	13.90	13.65	17	12,093	0.14%
2019/08/13	6	13.73	20	13.75	13.75	-14	12,249	-0.11%
2019/08/12	7	13.91	5	14.00	13.90	2	12,246	0.02%
2019/08/08	8	13.94	3	13.97	14.00	5	12,250	0.04%
2019/08/07	8	13.92	8.3	13.94	13.90	-0.3	12,255	0.00%
2019/08/06	14	13.72	6	13.85	13.90	8	12,355	0.06%
2019/08/05	23	14.22	0	0.00	14.05	23	12,346	0.19%
2019/08/02	10	14.48	8	14.46	14.45	2	12,419	0.02%
2019/08/01	4	14.78	22	14.83	14.75	-18	12,656	-0.14%
2019/07/31	20	15.00	53	15.01	15.05	-33	12,802	-0.26%
2019/07/30	51	15.32	61	15.20	15.05	-10	12,700	-0.08%
2019/07/29	41	14.89	105	14.90	14.90	-64	11,910	-0.54%	大賣/
2019/07/26	28	14.50	57	14.46	14.75	-29	11,376	-0.25%
2019/07/25	14	13.77	12	13.75	13.85	2	10,770	0.02%
2019/07/24	22	13.98	32	13.92	13.85	-10	10,721	-0.09%
2019/07/23	18	14.06	8	14.06	14.05	10	10,785	0.09%
2019/07/22	34	14.17	1	14.15	14.10	33	10,721	0.31%
2019/07/19	13	14.26	8	14.30	14.30	5	10,574	0.05%
2019/07/18	2	14.35	3	14.35	14.30	-1	10,527	-0.01%
2019/07/17	15	14.35	0	0.00	14.35	15	10,552	0.14%
2019/07/16	5	14.45	10	14.48	14.45	-5	10,813	-0.05%
2019/07/15	3	14.35	7	14.45	14.45	-4	10,806	-0.04%
2019/07/12	83	14.41	15	14.46	14.45	68	10,935	0.62%
2019/07/11	42	14.65	4	14.60	14.60	38	10,777	0.35%
2019/07/10	1	14.80	1	14.80	14.80	0	10,643	0.00%
2019/07/09	8	14.80	4	14.75	14.75	4	10,759	0.04%
2019/07/08	5	14.85	5	14.80	14.80	0	11,100	0.00%
2019/07/04	11	14.85	0	0.00	14.85	11	11,287	0.10%
2019/07/03	28	14.81	0	0.00	14.80	28	11,438	0.24%
2019/07/02	5	14.85	3	14.90	14.90	2	11,651	0.02%
2019/07/01	8	14.87	5	14.90	14.90	3	11,775	0.03%
2019/06/28	13	14.74	4	14.78	14.70	9	11,789	0.08%
2019/06/27	5	14.85	1	14.85	14.80	4	11,827	0.03%
2019/06/26	17	14.66	8	14.70	14.70	9	11,877	0.08%
2019/06/25	19	14.73	3	14.75	14.70	16	11,953	0.13%
2019/06/24	2	14.80	2	14.80	14.80	0	12,187	0.00%
2019/06/21	16	14.91	2	14.80	14.80	14	12,408	0.11%
2019/06/20	8	15.10	0	0.00	15.05	8	12,382	0.06%
2019/06/19	3	15.08	10.2	15.06	15.10	-7.2	12,496	-0.06%
2019/06/18	33	14.90	50	14.90	14.85	-17	12,437	-0.14%
2019/06/17	15	15.97	2	16.05	16.00	13	11,849	0.11%
2019/06/14	20	15.97	22.4	15.96	15.90	-2.4	11,522	-0.02%
2019/06/12	8	16.00	8	16.10	16.10	0	12,295	0.00%
2019/06/11	5	15.95	4	16.00	15.95	1	12,319	0.01%
2019/06/10	4	16.09	4	16.10	16.05	0	12,377	0.00%
2019/06/06	2	16.10	1	16.05	16.15	1	12,542	0.01%
2019/06/05	5	16.25	6	16.41	16.20	-1	12,854	-0.01%
2019/06/04	40	16.28	0	0.00	16.15	40	13,439	0.30%
2019/06/03	13	16.10	32	16.01	16.15	-19	13,938	-0.14%
2019/05/31	10	15.70	7	15.75	15.75	3	13,986	0.02%
2019/05/30	3	15.35	8	15.50	15.45	-5	14,192	-0.04%
2019/05/29	20	15.31	5	15.35	15.30	15	14,706	0.10%
2019/05/28	19	15.58	0	0.00	15.50	19	15,440	0.12%
2019/05/27	17	15.57	0	0.00	15.50	17	16,086	0.11%
2019/05/24	0.6	15.70	2	15.65	15.60	-1.4	16,655	-0.01%
2019/05/23	5	15.65	0	0.00	15.65	5	17,005	0.03%
2019/05/22	5	15.80	4	15.80	15.75	1	17,687	0.01%
2019/05/21	5	15.69	0	0.00	15.65	5	17,763	0.03%
2019/05/20	11	15.75	6	15.68	15.70	5	17,733	0.03%
2019/05/17	2	15.08	4	15.11	15.10	-2	17,622	-0.01%
2019/05/16	11	15.05	0	0.00	15.00	11	17,809	0.06%
2019/05/15	19	15.25	4	15.28	15.30	15	17,903	0.08%
2019/05/14	29	14.81	18	14.90	15.20	11	18,357	0.06%
2019/05/13	24	15.22	52	15.25	15.10	-28	18,284	-0.15%
2019/05/10	16	15.80	6	15.68	15.60	10	18,280	0.05%
2019/05/09	56	16.21	42	16.06	16.00	14	18,129	0.08%
2019/05/08	40	16.65	3	16.80	16.55	37	17,802	0.21%
2019/05/07	20	17.01	1	17.05	17.05	19	17,657	0.11%
2019/05/06	34	17.07	3	17.15	17.00	31	17,685	0.18%
2019/05/03	54	17.30	2	17.30	17.35	52	17,540	0.30%
2019/05/02	30	17.21	0	0.00	17.20	30	17,491	0.17%
2019/04/30	28	17.30	2	17.40	17.30	26	17,383	0.15%
2019/04/29	34	17.49	0	0.00	17.35	34	17,374	0.20%
2019/04/26	18	17.66	0	0.00	17.65	18	17,293	0.10%
2019/04/25	17	17.80	1	17.75	17.75	16	17,233	0.09%
2019/04/24	5.9	17.95	1	17.85	17.90	4.9	17,288	0.03%
2019/04/23	21	18.03	2	17.98	18.00	19	17,272	0.11%
2019/04/22	18	18.12	25	18.09	18.10	-7	17,206	-0.04%
2019/04/19	19	17.73	0	0.00	17.80	19	16,955	0.11%
2019/04/18	6	17.83	1	17.85	17.65	5	17,173	0.03%
2019/04/17	2	17.80	11	18.00	17.95	-9	17,220	-0.05%
2019/04/16	10	17.81	0	0.00	17.85	10	17,062	0.06%
2019/04/15	14	17.91	2	17.95	17.90	12	17,050	0.07%
2019/04/12	17	17.91	15	18.01	17.95	2	17,111	0.01%
2019/04/11	14	17.80	6.3	17.78	17.65	7.7	16,805	0.05%
2019/04/10	2	17.65	0	0.00	17.75	2	16,700	0.01%
2019/04/09	3	17.75	0	0.00	17.75	3	16,666	0.02%
2019/04/08	14	17.63	8	17.70	17.65	6	16,543	0.04%
2019/04/03	39	17.66	5	17.65	17.65	34	16,385	0.21%
2019/04/02	10	17.75	2	17.83	17.75	8	16,298	0.05%
2019/04/01	21	17.72	10	17.70	17.70	11	16,282	0.07%
2019/03/29	8	17.64	1	17.70	17.65	7	16,249	0.04%
2019/03/28	36	17.61	0	0.00	17.60	36	16,321	0.22%
2019/03/27	16	17.59	6	17.74	17.75	10	16,269	0.06%
2019/03/26	47	17.84	0	0.00	17.75	47	16,036	0.29%
2019/03/25	15	17.95	5	17.90	17.95	10	15,851	0.06%
2019/03/22	13	18.17	42	18.20	18.10	-29	15,742	-0.18%
2019/03/21	24	18.10	0	0.00	18.10	24	15,655	0.15%
2019/03/20	19	18.09	45	18.17	18.10	-26	15,747	-0.17%
2019/03/19	6	18.16	30.3	18.18	18.15	-24.3	15,660	-0.16%
2019/03/18	20	18.31	11	18.25	18.25	9	15,642	0.06%
2019/03/15	105	18.31	137	18.35	18.30	-32	15,620	-0.20%	大買/大賣/
2019/03/14	10	17.96	9	17.94	18.00	1	14,800	0.01%
2019/03/13	27	17.99	6	17.98	17.95	21	14,909	0.14%
2019/03/12	25	18.12	2	18.05	18.05	23	14,898	0.15%
2019/03/11	2	18.20	4	18.23	18.10	-2	14,880	-0.01%
2019/03/08	22	18.21	84	18.20	18.25	-62	14,944	-0.41%
2019/03/07	17	18.03	2	18.05	18.15	15	15,235	0.10%
2019/03/06	42	18.03	1	18.05	18.00	41	14,885	0.28%
2019/03/05	5	18.10	0	0.00	18.10	5	14,679	0.03%
2019/03/04	166	18.19	3	18.32	18.20	163	14,464	1.13%	大買/鉅額交易
2019/02/27	117	18.13	8	18.16	18.15	109	13,946	0.78%	大買/鉅額交易
2019/02/26	13	18.45	27	18.28	18.50	-14	13,195	-0.11%
2019/02/25	33	18.15	40	18.06	18.00	-7	12,559	-0.06%
2019/02/22	6	18.23	32	18.25	18.40	-26	11,999	-0.22%
2019/02/21	13	18.28	42.5	18.21	18.45	-29.5	11,648	-0.25%
2019/02/20	3	17.60	2	17.73	17.60	1	10,997	0.01%
2019/02/19	4	17.63	25	17.65	17.60	-21	11,034	-0.19%
2019/02/18	1	17.75	12	17.57	17.65	-11	11,065	-0.10%
2019/02/15	30	17.56	8	17.45	17.45	22	11,038	0.20%
2019/02/14	3.6	17.91	2	17.98	17.90	1.6	10,919	0.01%
2019/02/13	10	18.05	59	17.94	18.15	-49	10,836	-0.45%
2019/02/12	13	17.51	3	17.53	17.55	10	10,399	0.10%
2019/02/11	3	17.35	0	0.00	17.35	3	10,548	0.03%
2019/01/30	0	0.00	4	17.43	17.50	-4	10,637	-0.04%
2019/01/29	12.3	17.27	1	17.30	17.35	11.3	10,984	0.10%
2019/01/28	21	17.50	3	17.57	17.45	18	11,512	0.16%
2019/01/25	0	0.00	11	17.44	17.50	-11	11,858	-0.09%
2019/01/24	2.2	17.25	42	17.25	17.20	-39.8	11,969	-0.33%
2019/01/21	7	17.29	0	0.00	17.30	7	12,345	0.06%
2019/01/18	24	17.40	40	17.34	17.30	-16	12,473	-0.13%
2019/01/16	1	17.25	18	17.36	17.30	-17	12,803	-0.13%
2019/01/11	7	17.05	4	17.25	17.15	3	13,230	0.02%
2019/01/10	4	17.20	4	17.31	17.15	0	13,434	0.00%
2019/01/09	1	16.95	24	17.05	17.10	-23	13,346	-0.17%
2019/01/08	14	16.70	50	16.65	16.65	-36	13,340	-0.27%
2019/01/07	0	0.00	21	16.69	16.70	-21	13,597	-0.15%
2019/01/04	5	16.06	4	16.15	16.10	1	14,041	0.01%
2019/01/03	5	16.60	0	0.00	16.60	5	14,134	0.04%
2019/01/02	0	0.00	30	16.85	16.70	-30	14,341	-0.21%
2018/12/28	1	16.65	0	0.00	16.75	1	14,554	0.01%
2018/12/26	1	16.65	10	16.70	16.60	-9	15,000	-0.06%
2018/12/25	4	16.83	0	0.00	16.80	4	15,007	0.03%
2018/12/24	0	0.00	2	17.10	17.10	-2	15,105	-0.01%
2018/12/22	1	16.85	14	16.68	16.85	-13	15,176	-0.09%
2018/12/21	22	16.56	27	16.56	16.55	-5	15,277	-0.03%
2018/12/20	18	16.76	18	16.89	16.70	0	15,160	0.00%
2018/12/19	52	16.99	6	16.95	16.90	46	15,177	0.30%
2018/12/18	5	16.85	13	16.94	17.00	-8	15,244	-0.05%
2018/12/17	45	17.04	5	17.05	16.95	40	15,510	0.26%
2018/12/14	32	17.00	0	0.00	17.10	32	15,472	0.21%
2018/12/13	37	17.27	0	0.00	17.15	37	15,452	0.24%
2018/12/12	1	17.30	33	17.40	17.45	-32	15,279	-0.21%
2018/12/11	13	17.03	1.1	17.14	16.90	11.9	15,251	0.08%
2018/12/10	54	17.05	30	17.40	17.10	24	15,274	0.16%
2018/12/07	7	17.59	8	17.69	17.75	-1	15,225	-0.01%
2018/12/06	50	17.67	43	17.71	17.40	7	15,221	0.05%
2018/12/05	25	18.36	4	18.25	18.30	21	15,111	0.14%
2018/12/04	10	18.89	1	18.75	18.75	9	15,489	0.06%
2018/12/03	89	19.24	48	19.30	19.10	41	15,544	0.26%
2018/11/30	193	18.30	146.1	18.41	18.45	46.9	15,356	0.31%	大買/大賣/
2018/11/29	10	17.65	17	17.50	17.65	-7	14,493	-0.05%
2018/11/28	6	17.13	0	0.00	17.15	6	14,343	0.04%
2018/11/27	5	16.78	1	16.90	16.90	4	14,405	0.03%
2018/11/23	2	16.80	0	0.00	16.80	2	14,484	0.01%
2018/11/22	13	17.05	0	0.00	16.90	13	14,587	0.09%
2018/11/20	20	17.25	3	17.30	17.15	17	15,780	0.11%
2018/11/19	11	17.50	1	17.55	17.50	10	15,898	0.06%
2018/11/16	1	17.35	6	17.43	17.30	-5	16,046	-0.03%
2018/11/15	2	17.03	2	17.05	17.00	0	15,999	0.00%
2018/11/14	15	17.35	17	17.19	17.10	-2	16,062	-0.01%
2018/11/13	13	16.47	14	16.98	17.20	-1	16,158	-0.01%
2018/11/12	10	17.00	6	17.04	17.00	4	16,555	0.02%
2018/11/09	4	16.96	0	0.00	17.00	4	17,189	0.02%
2018/11/08	10	17.00	3	17.25	16.90	7	17,350	0.04%
2018/11/07	2	17.13	12	17.14	17.20	-10	17,360	-0.06%
2018/11/06	18	16.72	6	17.23	16.65	12	17,662	0.07%
2018/11/05	9	16.97	37	17.04	17.35	-28	17,653	-0.16%
2018/11/02	19	16.10	57	16.29	16.25	-38	17,438	-0.22%
2018/11/01	2	15.55	5	15.60	15.45	-3	17,374	-0.02%
2018/10/31	1	15.35	7	15.16	15.35	-6	17,523	-0.03%
2018/10/30	2	14.50	0	0.00	14.65	2	17,581	0.01%
2018/10/29	4	14.64	1	15.10	14.55	3	18,030	0.02%
2018/10/26	3	14.68	4	14.63	14.65	-1	18,133	-0.01%
2018/10/25	37	14.50	22	14.64	14.40	15	18,171	0.08%
2018/10/24	12	15.54	1	15.60	15.50	11	18,444	0.06%
2018/10/23	47	15.83	1	16.05	15.75	46	18,598	0.25%
2018/10/22	0	0.00	8	16.35	16.35	-8	18,551	-0.04%
2018/10/19	3.6	15.71	0	0.00	16.05	3.6	18,805	0.02%
2018/10/18	15	15.97	1	16.00	16.00	14	19,311	0.07%
2018/10/17	2	16.30	6	16.68	16.30	-4	19,477	-0.02%
2018/10/16	3	16.35	4	16.45	16.35	-1	19,606	-0.01%
2018/10/15	33	16.09	14	16.26	16.10	19	19,659	0.10%
2018/10/12	27	16.15	15	16.49	16.60	12	19,483	0.06%
2018/10/11	107	16.95	62	16.88	16.85	45	19,088	0.24%	大買/
2018/10/09	145	18.79	112	18.90	18.70	33	18,941	0.17%	大買/大賣/
2018/10/08	109	18.92	64	18.88	18.95	45	18,896	0.24%	大買/
2018/10/05	56	19.23	10	19.38	19.20	46	19,069	0.24%
2018/10/04	10	20.40	0	0.00	20.50	10	18,691	0.05%
2018/10/03	0	0.00	4	20.71	20.60	-4	18,733	-0.02%
2018/10/02	1	20.45	3	20.40	20.50	-2	18,965	-0.01%
2018/10/01	3	20.85	5	20.76	20.70	-2	19,197	-0.01%
2018/09/28	3	20.35	4	20.53	20.55	-1	19,226	-0.01%
2018/09/27	1	20.30	5	20.40	20.25	-4	19,164	-0.02%
2018/09/26	0	0.00	21	20.40	20.50	-21	19,232	-0.11%
2018/09/25	2	20.13	1	20.15	20.20	1	19,559	0.01%
2018/09/21	0	0.00	30	20.40	20.45	-30	19,988	-0.15%
2018/09/19	2	19.80	22	19.85	19.80	-20	20,019	-0.10%
2018/09/18	27	19.41	66	19.50	19.45	-39	20,144	-0.19%
2018/09/17	23	19.65	0	0.00	19.55	23	20,495	0.11%
2018/09/14	10	19.57	4	19.69	19.90	6	20,656	0.03%
2018/09/13	1	19.30	1	19.35	19.25	0	20,735	0.00%
2018/09/12	1	18.95	27	19.19	19.20	-26	20,836	-0.12%
2018/09/11	3	19.20	1	19.25	19.10	2	21,105	0.01%
2018/09/10	158	19.25	72	18.94	18.85	86	21,358	0.40%	大買/
2018/09/07	63	20.04	1	20.25	19.90	62	21,056	0.29%
2018/09/06	40	20.84	2	20.60	20.50	38	21,025	0.18%
2018/09/05	4	21.48	0	0.00	21.45	4	20,903	0.02%
2018/09/03	2	21.55	3	21.80	21.55	-1	20,915	0.00%
2018/08/31	3	21.55	0	0.00	21.70	3	20,915	0.01%
2018/08/30	1	21.45	1	21.55	21.45	0	21,207	0.00%
2018/08/29	5	21.71	45	21.58	21.70	-40	21,430	-0.19%
2018/08/28	4	21.81	9	21.91	21.65	-5	21,737	-0.02%
2018/08/27	11	21.45	55	21.53	21.55	-44	21,471	-0.20%
2018/08/24	12	20.25	14	20.30	20.45	-2	20,870	-0.01%
2018/08/23	40	20.40	79	20.37	20.45	-39	21,162	-0.18%
2018/08/22	33	20.03	0	0.00	20.00	33	21,512	0.15%
2018/08/20	17	19.94	32	20.18	20.25	-15	22,248	-0.07%
2018/08/17	42	19.95	25	20.39	19.90	17	22,381	0.08%
2018/08/16	61	20.35	0	0.00	20.25	61	22,350	0.27%
2018/08/15	17	21.13	2	21.25	21.15	15	22,164	0.07%
2018/08/14	0	0.00	10	21.57	21.70	-10	22,844	-0.04%
2018/08/13	22	21.35	4	21.34	21.30	18	23,561	0.08%
2018/08/10	12	22.31	5	22.25	21.85	7	23,452	0.03%
2018/08/09	0	0.00	3	22.13	22.25	-3	23,315	-0.01%
2018/08/08	6	21.75	1	22.00	21.75	5	23,323	0.02%
2018/08/07	3	21.55	20	21.84	22.00	-17	23,907	-0.07%
2018/08/06	11	21.45	0	0.00	21.45	11	24,572	0.04%
2018/08/03	24	21.59	27	21.80	21.60	-3	25,377	-0.01%
2018/08/02	17	20.92	0	0.00	20.90	17	25,275	0.07%
2018/08/01	10	21.35	20	21.23	21.70	-10	25,734	-0.04%
2018/07/31	10	20.94	4	20.40	20.80	6	25,709	0.02%
2018/07/30	9	21.73	7	21.64	21.20	2	25,805	0.01%
2018/07/27	21	22.31	2	22.20	22.20	19	25,813	0.07%
2018/07/26	22	22.28	16	22.19	22.20	6	25,774	0.02%
2018/07/25	14	22.05	33	21.97	22.35	-19	25,643	-0.07%
2018/07/24	0	0.00	26	20.90	20.90	-26	25,159	-0.10%
2018/07/23	3	19.78	13	19.95	20.20	-10	24,845	-0.04%
2018/07/20	19	19.75	1	19.75	19.55	18	24,738	0.07%
2018/07/19	6	20.49	1	20.25	20.25	5	24,783	0.02%
2018/07/18	5	20.50	0	0.00	20.45	5	25,091	0.02%
2018/07/17	3	20.67	0	0.00	20.55	3	25,295	0.01%
2018/07/16	3	21.12	0	0.00	20.90	3	25,620	0.01%
2018/07/13	0	0.00	16	21.43	21.60	-16	25,809	-0.06%
2018/07/12	2	20.35	13	20.83	20.90	-11	25,768	-0.04%
2018/07/10	15	20.53	2	20.50	20.40	13	26,422	0.05%
2018/07/09	1	20.65	23	20.43	20.70	-22	26,574	-0.08%
2018/07/06	12	19.33	0	0.00	19.25	12	26,356	0.05%
2018/07/05	3	19.88	5	20.00	19.70	-2	26,857	-0.01%
2018/07/04	1	20.00	1	20.05	20.05	0	27,985	0.00%
2018/07/03	3	20.85	10	21.00	20.50	-7	28,767	-0.02%
2018/07/02	2	21.60	2	21.50	21.25	0	28,460	0.00%
2018/06/29	6	20.87	3	20.62	20.70	3	27,986	0.01%
2018/06/28	20	20.03	0	0.00	20.00	20	27,706	0.07%
2018/06/27	3	20.35	2	20.20	20.40	1	27,717	0.00%
2018/06/26	28	19.92	3	19.92	19.90	25	27,721	0.09%
2018/06/25	8	20.47	0	0.00	20.15	8	27,497	0.03%
2018/06/22	15	21.02	1	21.25	21.00	14	27,315	0.05%
2018/06/21	8	21.74	0	0.00	21.80	8	27,187	0.03%
2018/06/20	12	21.61	32	21.10	21.15	-20	27,034	-0.07%
2018/06/19	18	21.84	38	22.32	21.65	-20	26,703	-0.07%
2018/06/15	17	22.79	10	23.20	22.75	7	26,316	0.03%
2018/06/14	0	0.00	2	24.23	24.15	-2	26,040	-0.01%
2018/06/13	3	23.92	12	23.98	23.75	-9	25,923	-0.03%
2018/06/12	14	23.86	3	23.85	23.85	11	25,920	0.04%
2018/06/11	0	0.00	1	24.25	24.30	-1	25,718	0.00%
2018/06/08	14	24.30	42	24.29	24.20	-28	25,619	-0.11%
2018/06/07	36	25.21	1	25.05	24.75	35	25,562	0.14%
2018/06/06	13	24.52	10	24.57	24.75	3	25,214	0.01%
2018/06/05	24	24.46	8	24.53	23.95	16	24,931	0.06%
2018/06/04	11	24.90	2	25.05	24.70	9	24,562	0.04%
2018/06/01	4	24.74	20	24.65	24.65	-16	24,421	-0.07%
2018/05/31	2	25.30	37	25.29	25.05	-35	24,294	-0.14%
2018/05/30	28	25.06	5	25.55	24.85	23	23,962	0.10%
2018/05/29	9	26.09	9	26.18	25.90	0	23,651	0.00%
2018/05/28	34	25.84	3	25.65	25.65	31	23,885	0.13%
2018/05/25	12	25.73	2	26.15	25.80	10	23,703	0.04%
2018/05/24	9	25.89	7.8	25.87	25.95	1.2	23,580	0.01%
2018/05/23	27	25.14	30	25.29	25.00	-3	23,340	-0.01%
2018/05/22	15	26.23	19	26.53	25.50	-4	22,920	-0.02%
2018/05/21	5	24.50	52	25.59	25.90	-47	22,115	-0.21%
2018/05/18	4	24.20	22	24.05	24.35	-18	21,293	-0.08%
2018/05/17	8	23.84	28	23.69	23.50	-20	20,984	-0.10%
2018/05/16	35	23.68	17	23.79	23.70	18	20,756	0.09%
2018/05/15	33	23.55	5	23.35	23.30	28	20,484	0.14%
2018/05/14	8	24.38	99.6	24.32	25.05	-91.6	19,847	-0.46%
2018/05/11	12	22.60	65	22.51	22.85	-53	18,828	-0.28%
2018/05/10	11	21.60	9.1	21.72	21.75	1.9	17,794	0.01%
2018/05/09	3	21.30	21	21.28	21.50	-18	17,406	-0.10%
2018/05/08	11	20.69	0	0.00	20.50	11	16,779	0.07%
2018/05/07	12	20.77	65	20.98	21.10	-53	16,639	-0.32%
2018/05/04	4	20.05	12	20.30	20.45	-8	16,023	-0.05%
2018/05/03	1	19.65	0	0.00	19.50	1	15,810	0.01%
2018/05/02	3	19.95	0	0.00	19.85	3	15,828	0.02%
2018/04/30	0	0.00	1	20.10	20.25	-1	15,588	-0.01%
2018/04/27	0	0.00	2	19.80	19.70	-2	15,357	-0.01%
2018/04/26	2	19.45	20	19.57	19.50	-18	15,460	-0.12%
2018/04/24	15	20.03	3	21.05	19.80	12	15,135	0.08%
2018/04/23	2	20.60	9	20.81	20.90	-7	14,959	-0.05%
2018/04/20	9	20.57	6	20.69	20.20	3	14,721	0.02%
2018/04/19	10	20.43	6	20.34	20.40	4	14,314	0.03%
2018/04/18	2	20.60	6	20.26	20.05	-4	13,992	-0.03%
2018/04/17	28	20.49	32	20.65	20.15	-4	13,969	-0.03%
2018/04/16	2	20.05	0	0.00	20.15	2	13,552	0.01%
2018/04/13	8	20.35	53	20.36	20.20	-45	13,493	-0.33%
2018/04/12	2	19.90	0	0.00	19.80	2	13,118	0.02%
2018/04/11	10	19.71	61	19.92	19.90	-51	13,123	-0.39%
2018/04/10	13	19.72	74	19.56	19.45	-61	12,598	-0.48%
2018/04/09	17	18.30	86	18.61	18.90	-69	11,621	-0.59%
2018/04/03	0	0.00	5	17.80	17.80	-5	10,957	-0.05%
2018/03/31	6	17.52	0	0.00	17.50	6	11,157	0.05%
2018/03/30	0	0.00	2	17.95	17.70	-2	11,401	-0.02%
2018/03/29	0	0.00	116	17.94	17.80	-116	11,345	-1.02%	大賣/鉅額交易
2018/03/28	2	17.85	2	17.90	17.75	0	11,200	0.00%
2018/03/27	18	17.70	0	0.00	17.65	18	11,149	0.16%
2018/03/26	21	17.45	6	17.60	17.50	15	11,212	0.13%
2018/03/23	53	17.20	0	0.00	17.30	53	11,464	0.46%
2018/03/21	0	17.65	0	0.00	17.65	0	11,801	0.00%
2018/03/19	0	0.00	3.7	17.84	17.90	-3.7	13,003	-0.03%
2018/03/15	0	0.00	0	17.50	17.50	0	13,387	0.00%
2018/03/13	0	0.00	15	17.65	17.50	-15	13,523	-0.11%
2018/03/12	1	17.50	1	17.55	17.55	0	13,473	0.00%
2018/03/08	2	17.30	0	0.00	17.45	2	13,770	0.01%
2018/03/07	0	0.00	1	17.70	17.40	-1	13,756	-0.01%
2018/03/06	1	17.35	0	0.00	17.35	1	14,021	0.01%
2018/03/05	1	17.45	0	0.00	17.30	1	14,713	0.01%
2018/03/02	1	17.60	3	17.75	17.50	-2	14,695	-0.01%
2018/03/01	0	0.00	175	17.62	17.90	-175	14,500	-1.21%	大賣/鉅額交易
2018/02/27	0	0.00	26	16.95	16.95	-26	13,681	-0.19%
2018/02/26	40.7	16.59	0	0.00	16.55	40.7	13,482	0.30%
2018/02/23	15	16.92	22	16.80	16.90	-7	13,307	-0.05%
2018/02/21	5	16.10	10	16.15	16.20	-5	13,275	-0.04%
2018/02/12	15	15.70	5	15.70	15.65	10	13,218	0.08%
2018/02/09	0	0.00	1	15.35	15.40	-1	13,191	-0.01%
2018/02/07	5	15.37	0	0.00	15.25	5	13,209	0.04%
2018/02/06	36	15.04	20	15.20	15.05	16	13,177	0.12%
2018/02/02	0	0.00	10	16.80	16.80	-10	13,340	-0.07%
2018/02/01	2	16.70	0	0.00	16.90	2	13,574	0.01%
2018/01/29	16	16.60	0	0.00	16.60	16	14,094	0.11%
2018/01/26	2	16.75	4	16.75	16.75	-2	14,686	-0.01%
2018/01/25	7	17.01	1	17.30	17.00	6	15,260	0.04%
2018/01/24	35	16.91	0	0.00	16.95	35	15,221	0.23%
2018/01/23	16	17.12	0	0.00	16.95	16	15,328	0.10%
2018/01/22	3	16.77	17.8	16.95	17.20	-14.8	15,315	-0.10%
2018/01/19	14	17.07	0.5	17.00	17.05	13.5	15,219	0.09%
2018/01/18	3	17.07	0	0.00	17.10	3	15,240	0.02%
2018/01/17	20	17.14	0.4	17.05	17.10	19.6	15,283	0.13%
2018/01/16	20	17.59	0	0.00	17.50	20	15,285	0.13%
2018/01/15	4	17.65	5	17.77	17.65	-1	15,305	-0.01%
2018/01/12	7	17.77	2	17.85	17.75	5	15,470	0.03%
2018/01/11	40	17.99	27	18.20	17.70	13	15,504	0.08%
2018/01/10	10	17.90	13	17.80	18.00	-3	15,352	-0.02%
2018/01/09	1	17.75	0	0.00	17.70	1	15,329	0.01%
2018/01/08	0	0.00	0	17.70	17.70	0	15,456	0.00%
2018/01/05	3	17.60	3.8	17.62	17.80	-0.8	15,644	-0.01%
2018/01/04	1	17.50	20	17.55	17.50	-19	15,568	-0.12%
2018/01/03	3	17.82	12.6	18.27	17.75	-9.6	15,782	-0.06%
2018/01/02	0	0.00	27	18.04	18.00	-27	15,560	-0.17%