華新 (1605)-台新-台中券商分點個股進出

台股 » 個股 » 華新 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

華新

(1605)

可現股當沖

股價
32.05
漲跌
▲0.40
漲幅
+1.26%
成交量
7,909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: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－台新-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

台新-台中券商分點個股進出
台新-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/10/17	8.4	32.18	1	32.20	32.05	7.4	10,510	0.07%
2024/10/16	11	31.73	7	31.75	31.65	4	10,760	0.04%
2024/10/15	3.3	32.23	1	32.05	32.10	2.3	10,564	0.02%
2024/10/14	1	32.40	26	32.37	32.45	-25	10,529	-0.24%
2024/10/11	9.9	32.22	10.2	32.04	32.00	-0.3	10,685	0.00%
2024/10/09	27.5	32.84	21	33.10	32.85	6.5	10,567	0.06%
2024/10/08	2	33.85	7.5	33.91	33.90	-5.5	10,337	-0.05%
2024/10/07	4	34.25	14	34.14	34.35	-10	10,321	-0.10%
2024/10/04	24.3	34.35	27	34.29	34.45	-2.7	10,327	-0.03%
2024/10/01	25.2	34.76	12.5	34.77	35.00	12.7	10,282	0.12%
2024/09/30	51.7	35.40	59	35.13	35.00	-7.4	10,280	-0.07%
2024/09/27	53.5	35.26	53	35.32	35.55	0.5	9,966	0.01%
2024/09/26	7.1	33.70	12.1	33.55	33.45	-5	9,493	-0.05%
2024/09/25	8	33.38	23.2	33.54	33.50	-15.2	9,410	-0.16%
2024/09/24	11	32.27	12	32.42	32.50	-1	9,197	-0.01%
2024/09/23	9.5	32.58	8	32.95	32.50	1.5	9,315	0.02%
2024/09/19	8.5	31.96	7	32.06	32.40	1.5	9,548	0.02%
2024/09/18	2.1	31.84	13	32.20	31.85	-11	9,729	-0.11%
2024/09/16	5.2	31.64	11	31.60	31.60	-5.8	9,849	-0.06%
2024/09/13	7.4	31.78	7	31.87	31.90	0.4	9,985	0.00%
2024/09/12	11.1	31.52	1.1	31.60	31.60	10	10,076	0.10%
2024/09/11	2	31.40	7	31.37	31.40	-5	10,092	-0.05%
2024/09/10	31.5	31.00	2.4	31.38	30.75	29.1	10,263	0.28%
2024/09/09	15	31.64	5	31.85	31.90	10	10,265	0.10%
2024/09/06	6.3	32.97	0	0.00	32.75	6.3	10,252	0.06%
2024/09/05	4.1	33.70	16	34.00	33.50	-11.9	10,245	-0.12%
2024/09/04	16.1	33.22	3	33.32	33.15	13.1	10,309	0.13%
2024/09/03	12	34.98	0.5	34.90	34.80	11.5	10,328	0.11%
2024/09/02	4	35.36	34	35.40	35.45	-30	10,413	-0.29%
2024/08/30	8	35.10	15.1	35.09	35.15	-7.1	10,439	-0.07%
2024/08/29	8	34.53	22	34.48	34.65	-14	10,398	-0.13%
2024/08/28	2	34.85	3	34.80	34.90	-1	10,470	-0.01%
2024/08/27	7	34.34	14	34.57	34.75	-7	10,627	-0.07%
2024/08/26	3	34.70	24	34.42	34.80	-21	10,702	-0.20%
2024/08/23	4	33.70	0	0.00	34.00	4	10,816	0.04%
2024/08/22	5	34.01	1	34.05	34.05	4	11,038	0.04%
2024/08/21	2.3	34.02	13	33.86	33.75	-10.7	11,369	-0.09%
2024/08/20	7	33.95	5.2	33.72	33.75	1.8	11,419	0.02%
2024/08/19	1.1	33.26	3	33.28	33.30	-1.9	11,708	-0.02%
2024/08/16	1.5	33.30	4	33.36	33.35	-2.5	12,162	-0.02%
2024/08/15	3.5	32.95	2.8	33.27	32.90	0.7	13,489	0.01%
2024/08/14	1	33.30	0.5	33.30	33.35	0.5	15,018	0.00%
2024/08/13	9.6	33.19	19.2	33.26	33.30	-9.6	15,109	-0.06%
2024/08/12	6	33.21	9	33.38	33.50	-3	15,206	-0.02%
2024/08/09	6.3	32.68	18.2	33.09	33.00	-11.9	15,307	-0.08%
2024/08/08	13.6	31.92	2	31.98	32.30	11.6	15,307	0.08%
2024/08/07	9.2	32.66	19.5	32.90	33.10	-10.3	15,373	-0.07%
2024/08/06	75	30.66	79	30.95	30.95	-4	15,290	-0.03%
2024/08/05	93.4	30.84	101	31.00	30.65	-7.6	15,294	-0.05%	大賣/
2024/08/02	24.1	34.16	7.1	34.18	34.05	17	14,981	0.11%
2024/08/01	1	35.05	5	35.15	35.15	-4	15,036	-0.03%
2024/07/31	18.1	34.37	2.5	34.55	34.50	15.6	15,202	0.10%
2024/07/30	15.2	34.42	13	34.36	34.85	2.2	15,286	0.01%
2024/07/29	20.7	35.68	26	35.59	35.25	-5.3	15,255	-0.03%
2024/07/26	15	35.72	14	35.76	35.90	1	15,484	0.01%
2024/07/23	0	0.00	56	35.48	35.80	-56	15,533	-0.36%
2024/07/22	71.3	34.73	128.4	34.95	34.80	-57.1	15,667	-0.36%	大賣/
2024/07/19	22.6	35.70	23.8	35.70	35.75	-1.1	15,796	-0.01%
2024/07/18	25.5	35.98	10	36.18	36.00	15.5	16,023	0.10%
2024/07/17	44.8	36.21	58.1	36.17	36.15	-13.3	16,236	-0.08%
2024/07/16	9	35.71	10	35.79	35.70	-1	16,557	-0.01%
2024/07/15	12.8	35.75	54.2	35.78	35.70	-41.4	17,744	-0.23%
2024/07/12	37.3	35.93	58	35.89	35.85	-20.7	20,109	-0.10%
2024/07/11	11.3	35.32	40	35.38	35.45	-28.7	21,980	-0.13%
2024/07/10	61.1	35.35	30.8	35.29	35.25	30.3	22,662	0.13%
2024/07/09	60.3	35.58	17	35.57	35.60	43.3	23,992	0.18%
2024/07/08	27	36.05	7	36.03	35.90	20	24,439	0.08%
2024/07/05	19	35.73	12	35.63	35.65	7	24,859	0.03%
2024/07/04	10.1	35.74	153	35.75	35.80	-142.9	25,345	-0.56%	大賣/鉅額交易
2024/07/03	32	35.30	24.5	35.37	35.40	7.5	26,018	0.03%
2024/07/02	10.1	35.24	4	35.31	35.15	6.1	26,204	0.02%
2024/07/01	4	35.59	3	35.57	35.45	1	26,415	0.00%
2024/06/28	32	35.39	23.2	35.48	35.50	8.8	26,511	0.03%
2024/06/27	74.2	35.05	12	35.10	35.15	62.2	26,507	0.23%
2024/06/26	34.1	35.58	0	0.00	35.40	34.1	26,410	0.13%
2024/06/25	9	35.48	1	35.45	35.55	8	26,387	0.03%
2024/06/24	11.6	35.74	5	35.75	35.65	6.6	26,322	0.03%
2024/06/21	12.6	35.93	27	36.03	35.90	-14.4	26,948	-0.05%
2024/06/20	140.5	35.89	2	36.18	36.05	138.5	26,895	0.52%	大買/鉅額交易
2024/06/19	19.1	37.06	8	37.01	36.85	11.1	27,001	0.04%
2024/06/18	2	36.73	18.2	37.05	37.10	-16.2	27,097	-0.06%
2024/06/17	26.6	36.97	2.1	36.85	36.90	24.6	27,123	0.09%
2024/06/14	13	37.31	15	37.36	37.25	-2	27,289	-0.01%
2024/06/13	13.1	36.75	37	36.82	36.65	-23.9	27,436	-0.09%
2024/06/12	11	36.89	20	36.90	36.80	-9	27,746	-0.03%
2024/06/11	5	37.30	20	37.30	37.15	-15	27,988	-0.05%
2024/06/07	6.1	37.20	32	37.17	37.35	-25.9	27,927	-0.09%
2024/06/06	62.1	36.41	10	36.62	36.45	52.1	27,845	0.19%
2024/06/05	10	36.52	17.1	36.62	36.35	-7.1	27,790	-0.03%
2024/06/04	27	36.71	10	36.56	36.45	17	27,833	0.06%
2024/06/03	15	36.84	4.5	36.77	36.65	10.5	27,892	0.04%
2024/05/31	5.2	36.99	20	37.00	36.95	-14.8	27,864	-0.05%
2024/05/30	7.2	37.00	1	37.10	36.85	6.2	27,766	0.02%
2024/05/29	22.2	37.57	21	37.63	37.35	1.2	27,765	0.00%
2024/05/28	17.4	37.96	11.1	38.02	38.10	6.4	27,691	0.02%
2024/05/27	15	37.82	46.1	37.96	37.95	-31.1	27,715	-0.11%
2024/05/24	34.1	36.88	32.5	36.91	37.00	1.6	27,447	0.01%
2024/05/23	68.2	37.24	109.6	37.29	37.15	-41.4	27,487	-0.15%	大賣/
2024/05/22	120.2	38.04	55	38.19	37.80	65.2	27,239	0.24%	大買/
2024/05/21	193.4	38.97	183.2	39.16	38.50	10.2	26,821	0.04%	大買/大賣/
2024/05/20	265.9	38.13	214.5	38.44	38.90	51.4	25,561	0.20%	大買/大賣/
2024/05/17	41	36.20	1	36.35	36.10	40	24,057	0.17%
2024/05/16	11.5	36.10	160	36.19	36.15	-148.5	23,991	-0.62%	大賣/鉅額交易
2024/05/15	10.6	35.99	21	36.10	35.80	-10.4	23,927	-0.04%
2024/05/14	23.1	35.78	5	35.76	35.75	18.1	23,892	0.08%
2024/05/13	152.5	35.93	12.2	35.94	36.00	140.3	23,880	0.59%	大買/鉅額交易
2024/05/10	14.2	35.72	8	35.63	35.75	6.2	23,767	0.03%
2024/05/09	48.1	35.80	6.1	35.68	35.55	42	23,674	0.18%
2024/05/08	8.2	36.54	17	36.44	36.45	-8.8	23,438	-0.04%
2024/05/07	8.6	36.25	18	36.21	36.55	-9.4	23,445	-0.04%
2024/05/06	36.9	36.53	20.5	36.55	36.30	16.4	23,264	0.07%
2024/05/03	27	36.77	23	37.05	36.65	4	23,019	0.02%
2024/05/02	22.6	37.03	17	37.13	36.95	5.6	22,835	0.02%
2024/04/30	44	37.03	16	36.91	36.90	28	22,775	0.12%
2024/04/29	21.5	37.29	96	37.32	37.35	-74.5	22,515	-0.33%
2024/04/26	25.3	37.00	13.1	37.02	36.80	12.2	22,412	0.05%
2024/04/25	30.1	36.96	75	36.99	36.95	-44.9	22,241	-0.20%
2024/04/24	49	37.60	28	37.60	37.50	21	22,007	0.10%
2024/04/23	68.2	37.94	24	38.07	37.55	44.2	21,995	0.20%
2024/04/22	107.4	38.68	73.7	38.72	38.00	33.7	21,800	0.15%	大買/
2024/04/19	278.8	38.99	170.7	38.90	38.85	108.1	21,221	0.51%	大買/大賣/鉅額交易
2024/04/18	490.7	41.03	450.9	40.88	40.40	39.7	20,078	0.20%	大買/大賣/
2024/04/17	545.4	39.87	554.7	40.12	40.35	-9.3	17,724	-0.05%	大買/大賣/
2024/04/16	164.2	39.04	226.2	38.74	38.05	-62	15,791	-0.39%	大買/大賣/
2024/04/15	416.2	40.04	360.3	40.01	39.60	55.9	15,238	0.37%	大買/大賣/
2024/04/12	118.1	39.60	90.5	39.51	39.20	27.6	13,926	0.20%	大買/
2024/04/11	77.4	39.10	94.5	39.04	38.75	-17.1	13,388	-0.13%
2024/04/10	57.6	38.80	29	38.72	39.00	28.6	12,940	0.22%
2024/04/09	31.2	38.46	85.8	38.50	38.80	-54.6	12,556	-0.43%
2024/04/08	10.2	37.20	28	37.04	37.60	-17.8	11,866	-0.15%
2024/04/03	44.5	37.10	37.1	37.12	36.30	7.4	11,849	0.06%
2024/04/02	15.4	36.83	8	36.86	36.70	7.4	12,036	0.06%
2024/04/01	17	37.47	7	37.53	37.30	10	12,341	0.08%
2024/03/29	5.5	37.58	17	37.78	37.55	-11.5	12,409	-0.09%
2024/03/28	41	37.81	34	37.50	37.40	7	12,481	0.06%
2024/03/27	24.1	37.61	25	37.62	37.50	-0.9	12,757	-0.01%
2024/03/26	154.1	38.16	174.9	38.18	37.90	-20.8	13,236	-0.16%	大買/大賣/
2024/03/25	26.2	37.55	65	37.70	37.45	-38.9	13,101	-0.30%
2024/03/22	71.6	37.71	36	37.66	37.55	35.6	13,736	0.26%
2024/03/21	37	37.37	53.1	37.25	37.35	-16.1	14,450	-0.11%
2024/03/20	23	36.70	50	36.57	36.65	-27	15,848	-0.17%
2024/03/19	61	37.19	39.8	37.25	36.60	21.2	15,873	0.13%
2024/03/18	43.9	37.08	54.1	37.16	37.25	-10.3	15,697	-0.07%
2024/03/15	48.4	36.70	38	36.62	37.05	10.4	15,617	0.07%
2024/03/14	17.5	36.08	22	36.16	36.30	-4.5	15,387	-0.03%
2024/03/13	3.1	35.35	9	35.40	35.05	-5.9	15,238	-0.04%
2024/03/12	19	35.59	6.3	35.65	35.60	12.8	15,605	0.08%
2024/03/11	4.1	35.26	4	35.28	35.55	0.1	15,989	0.00%
2024/03/08	18.6	34.91	9.2	34.93	35.15	9.4	16,677	0.06%
2024/03/07	13.5	35.31	64	35.44	35.10	-50.5	17,507	-0.29%
2024/03/06	3.2	36.02	15.3	36.05	35.85	-12.1	17,615	-0.07%
2024/03/05	3	36.03	19.2	36.11	36.10	-16.2	17,889	-0.09%
2024/03/04	3	36.57	11	36.59	36.45	-8	18,019	-0.04%
2024/03/01	6	36.33	8	36.38	36.10	-2	18,123	-0.01%
2024/02/29	4.1	36.03	11.2	36.42	37.00	-7.1	18,182	-0.04%
2024/02/27	6	35.56	44	36.15	35.65	-38	18,359	-0.21%
2024/02/26	9	35.90	26	36.26	35.90	-17	18,880	-0.09%
2024/02/23	36.3	36.17	11	36.20	36.05	25.3	18,921	0.13%
2024/02/22	5.2	36.57	29	36.60	36.65	-23.8	19,153	-0.12%
2024/02/21	15.3	36.54	7.9	36.66	36.40	7.4	19,250	0.04%
2024/02/20	19.1	36.18	5	36.25	36.30	14.1	19,299	0.07%
2024/02/19	15	36.22	26.6	36.41	36.45	-11.6	19,653	-0.06%
2024/02/16	4.1	35.69	23	35.80	36.05	-18.9	20,594	-0.09%
2024/02/15	8.8	34.94	23	34.83	35.30	-14.2	20,614	-0.07%
2024/02/05	36.1	34.85	2	34.90	34.80	34.1	20,576	0.17%
2024/02/02	22	35.29	4	35.28	35.25	18	20,524	0.09%
2024/02/01	6.4	35.39	15	35.39	35.45	-8.6	20,569	-0.04%
2024/01/31	31	35.39	28.9	35.53	35.40	2.1	20,699	0.01%
2024/01/30	20.5	35.97	25.8	35.85	35.60	-5.3	20,775	-0.03%
2024/01/29	10.8	36.26	17	36.37	36.35	-6.2	20,909	-0.03%
2024/01/26	6.7	36.18	5	36.22	36.20	1.7	20,963	0.01%
2024/01/25	5.3	36.10	6	36.04	35.95	-0.7	21,026	0.00%
2024/01/24	3	36.27	1	36.15	36.30	2	21,109	0.01%
2024/01/23	10.4	36.10	6	36.07	36.20	4.4	21,232	0.02%
2024/01/22	8	35.58	6.2	35.74	35.75	1.9	21,233	0.01%
2024/01/19	15	35.32	9.1	35.53	35.85	5.9	21,210	0.03%
2024/01/18	10.5	35.02	5	35.09	35.10	5.5	21,238	0.03%
2024/01/17	34	35.05	17.1	35.35	34.70	16.9	21,257	0.08%
2024/01/16	8.7	36.05	9.7	35.97	35.90	-1	20,967	0.00%
2024/01/15	8.8	36.65	8	36.58	36.65	0.8	20,928	0.00%
2024/01/12	34.6	36.09	27.9	36.15	36.05	6.7	21,079	0.03%
2024/01/11	21.4	36.18	17.2	36.19	36.20	4.2	21,111	0.02%
2024/01/10	20.8	36.18	3	36.13	36.00	17.8	21,272	0.08%
2024/01/09	34.4	36.76	20	36.85	36.55	14.4	21,246	0.07%
2024/01/08	13.7	37.35	14	37.55	37.25	-0.3	21,574	0.00%
2024/01/05	17.6	37.53	0.7	37.65	37.30	16.9	21,589	0.08%
2024/01/04	30.3	37.84	13	37.85	37.70	17.3	21,769	0.08%
2024/01/03	16.5	37.74	24	37.80	37.60	-7.5	21,882	-0.03%
2024/01/02	8.9	38.43	25.1	38.46	38.30	-16.2	22,074	-0.07%
2023/12/29	59.8	38.80	116.3	38.80	38.65	-56.5	22,267	-0.25%	大賣/
2023/12/28	32.4	39.27	70.5	39.44	39.10	-38.2	22,491	-0.17%
2023/12/27	91.3	39.11	63.2	39.01	39.00	28.1	22,323	0.13%
2023/12/26	47	38.39	59	38.22	38.20	-12	21,934	-0.05%
2023/12/25	36.5	38.50	38.6	38.33	38.15	-2	21,872	-0.01%
2023/12/22	40.5	39.21	44.1	39.25	38.85	-3.6	21,793	-0.02%
2023/12/21	16.5	38.58	13	38.86	39.55	3.5	21,490	0.02%
2023/12/20	26.2	39.05	15	39.08	38.90	11.2	20,848	0.05%
2023/12/19	127.6	38.75	115.7	38.94	39.20	11.9	20,220	0.06%	大買/大賣/
2023/12/18	522.1	38.88	552	39.21	39.25	-29.9	19,508	-0.15%	大買/大賣/
2023/12/15	117.5	38.57	132.3	38.41	38.40	-14.8	18,999	-0.08%	大買/大賣/
2023/12/14	31	37.22	16	37.19	37.10	15	17,448	0.09%
2023/12/13	41.2	37.21	6	37.10	37.10	35.2	17,348	0.20%
2023/12/12	29.6	37.40	28	37.44	37.45	1.6	18,028	0.01%
2023/12/11	25.3	36.78	6	36.84	36.80	19.3	17,948	0.11%
2023/12/08	46.6	37.12	14.4	37.08	37.00	32.2	17,853	0.18%
2023/12/07	48.6	37.34	33	37.01	36.75	15.6	17,768	0.09%
2023/12/06	25	36.77	16	36.81	36.65	9	17,470	0.05%
2023/12/05	129.9	37.14	37.4	37.00	36.85	92.5	17,143	0.54%	大買/
2023/12/04	149.1	39.01	70	39.28	38.35	79.1	16,571	0.48%	大買/
2023/12/01	35.3	38.56	43	39.08	38.30	-7.8	15,709	-0.05%
2023/11/30	36	38.96	19	38.97	38.90	17	15,554	0.11%
2023/11/29	30.4	39.56	26	39.53	39.35	4.4	15,449	0.03%
2023/11/28	27.8	39.40	91	39.73	39.90	-63.2	15,616	-0.40%
2023/11/27	41.1	39.33	23	39.36	39.00	18.1	15,835	0.11%
2023/11/24	75.2	40.09	67.4	39.97	39.55	7.8	15,734	0.05%
2023/11/22	17	38.81	30.8	38.76	38.90	-13.8	14,929	-0.09%
2023/11/21	27	38.59	80.1	38.54	38.85	-53.1	14,910	-0.36%
2023/11/20	28	38.10	17	38.03	38.05	11	14,813	0.07%
2023/11/17	48	38.03	8	38.01	38.00	40	14,715	0.27%
2023/11/16	122.4	38.05	83.6	38.02	38.15	38.8	14,708	0.26%	大買/
2023/11/15	55.5	37.52	150.1	37.55	38.10	-94.6	14,372	-0.66%	大賣/
2023/11/14	9	35.78	5	35.82	36.00	4	13,525	0.03%
2023/11/13	32	35.47	31	35.84	35.95	1	13,689	0.01%
2023/11/10	5	35.41	0	0.00	35.45	5	13,848	0.04%
2023/11/09	8	35.47	9	35.46	35.55	-1	14,053	-0.01%
2023/11/08	10	35.73	22	35.78	35.60	-12	14,702	-0.08%
2023/11/07	12.2	36.12	6	36.21	36.20	6.2	14,722	0.04%
2023/11/06	30.1	35.81	24.2	36.02	36.15	5.9	15,081	0.04%
2023/11/03	8	35.18	24	35.09	35.30	-16	15,292	-0.10%
2023/11/02	6.2	34.38	5	34.45	34.50	1.2	15,648	0.01%
2023/11/01	28.1	34.04	9	34.15	34.10	19.1	15,896	0.12%
2023/10/31	26.7	34.88	4	34.98	34.35	22.7	16,955	0.13%
2023/10/30	19.1	35.22	11.2	35.23	35.40	7.9	19,616	0.04%
2023/10/27	0	0.00	10	35.15	35.05	-10	19,758	-0.05%
2023/10/26	6.2	34.91	0	0.00	34.85	6.2	19,979	0.03%
2023/10/25	3	35.53	1	35.50	35.50	2	20,042	0.01%
2023/10/24	6	34.97	2	34.90	35.05	4	20,148	0.02%
2023/10/23	13	34.92	9	35.16	34.75	4	20,329	0.02%
2023/10/20	25.1	34.96	9	34.94	34.85	16.1	20,562	0.08%
2023/10/19	3	35.42	2	35.68	35.75	1	20,932	0.00%
2023/10/18	9.1	35.79	7.1	35.80	35.60	2	21,258	0.01%
2023/10/17	1	36.15	13.2	36.35	36.10	-12.2	21,223	-0.06%
2023/10/16	62.3	35.88	13	35.98	36.05	49.3	21,485	0.23%
2023/10/13	17.1	37.52	5	37.46	37.35	12.1	21,407	0.06%
2023/10/12	23	37.29	55.8	37.67	37.85	-32.8	21,660	-0.15%
2023/10/11	14.3	37.46	13.8	37.42	37.25	0.5	21,669	0.00%
2023/10/06	31	36.98	44.2	37.04	37.00	-13.2	21,830	-0.06%
2023/10/05	213	36.17	214	36.29	36.05	-1	21,818	0.00%	大買/大賣/
2023/10/04	55.1	35.02	25	35.05	35.10	30.1	21,783	0.14%
2023/10/03	30.4	36.20	35	36.13	36.00	-4.6	21,649	-0.02%
2023/10/02	2	37.00	4	37.10	37.10	-2	21,593	-0.01%
2023/09/28	40.1	37.04	20.4	36.91	36.80	19.8	21,784	0.09%
2023/09/27	10.2	37.32	5.4	37.21	36.75	4.8	22,001	0.02%
2023/09/26	15.2	37.67	9	37.83	37.60	6.2	22,212	0.03%
2023/09/25	5.1	37.55	2.2	37.65	37.70	2.9	22,855	0.01%
2023/09/22	5	37.22	9	37.25	37.40	-4	23,740	-0.02%
2023/09/21	22.1	37.30	20	37.30	37.20	2.1	24,523	0.01%
2023/09/20	73.8	38.39	82	37.90	37.65	-8.2	26,186	-0.03%
2023/09/19	40.3	38.30	8.2	38.07	37.90	32.1	26,391	0.12%
2023/09/18	19.1	37.81	11	37.76	37.70	8.1	26,834	0.03%
2023/09/15	16	37.50	29	37.89	38.25	-13	27,128	-0.05%
2023/09/14	18	37.06	33.6	37.36	37.55	-15.6	26,741	-0.06%
2023/09/13	28	36.51	17	36.65	36.80	11	27,153	0.04%
2023/09/12	9	36.10	20	36.37	36.55	-11	29,420	-0.04%
2023/09/11	34.1	35.91	23	35.79	35.75	11.1	29,587	0.04%
2023/09/08	18	36.39	1	36.60	36.50	17	29,685	0.06%
2023/09/07	24.2	36.92	19	36.93	36.75	5.2	29,742	0.02%
2023/09/06	3.3	37.54	12	37.47	37.40	-8.7	29,853	-0.03%
2023/09/05	32	37.63	130	37.62	37.60	-98	29,991	-0.33%	大賣/
2023/09/04	36.7	37.74	67	37.79	38.00	-30.3	30,532	-0.10%
2023/09/01	156.5	38.06	46.2	37.87	37.25	110.3	30,738	0.36%	大買/鉅額交易
2023/08/31	73	37.44	44	37.29	38.00	29	30,855	0.09%
2023/08/30	7.2	36.76	4	36.83	36.75	3.2	31,045	0.01%
2023/08/29	7	36.44	4	36.45	36.65	3	31,320	0.01%
2023/08/28	9	36.26	3	36.42	36.40	6	31,504	0.02%
2023/08/25	26	36.45	19	36.39	36.35	7	31,607	0.02%
2023/08/24	6.2	36.03	6.3	36.07	36.25	-0.2	31,683	0.00%
2023/08/23	19.1	36.15	16	36.22	36.05	3.1	31,599	0.01%
2023/08/22	14	36.19	1	36.15	35.90	13	31,758	0.04%
2023/08/21	17	36.57	51	36.59	36.55	-34	31,803	-0.11%
2023/08/18	53	36.45	58	36.42	36.40	-5	31,887	-0.02%
2023/08/17	5.3	36.03	9	36.15	36.40	-3.7	31,950	-0.01%
2023/08/16	26.1	35.57	37	35.69	35.70	-10.9	32,010	-0.03%
2023/08/15	12.2	36.12	23.6	36.09	35.90	-11.4	32,256	-0.04%
2023/08/14	500.5	35.80	65.7	35.97	35.70	434.8	32,246	1.35%	大買/鉅額交易
2023/08/11	6.1	38.20	24.1	38.47	38.10	-18	31,692	-0.06%
2023/08/10	48.2	38.79	112.6	39.21	38.35	-64.4	31,654	-0.20%	大賣/
2023/08/09	83.2	39.07	43	39.16	38.95	40.2	31,430	0.13%
2023/08/08	31.1	39.82	88.8	39.89	39.55	-57.7	31,292	-0.18%
2023/08/07	36.1	39.21	51.1	39.21	39.35	-15	31,124	-0.05%
2023/08/04	192.7	39.34	173.7	39.59	38.90	19	31,013	0.06%	大買/大賣/
2023/08/02	900.8	42.46	575.4	41.94	41.35	325.4	30,500	1.07%	大買/大賣/鉅額交易
2023/08/01	5.1	40.23	18	40.27	40.45	-12.9	28,883	-0.04%
2023/07/31	39.3	40.25	34	40.31	40.00	5.3	29,099	0.02%
2023/07/28	35.1	40.35	21	40.47	40.50	14.1	29,027	0.05%
2023/07/27	14.4	40.44	10	40.30	40.35	4.4	29,065	0.02%
2023/07/26	27.2	40.27	10	39.97	39.85	17.2	29,173	0.06%
2023/07/25	36.2	40.18	45.4	40.25	40.40	-9.2	29,388	-0.03%
2023/07/24	40.3	39.04	70	39.01	39.10	-29.7	29,490	-0.10%
2023/07/21	443.6	40.14	20	40.22	39.90	423.6	29,284	1.45%	大買/鉅額交易
2023/07/20	9.1	40.62	10	40.72	40.60	-1	29,311	0.00%
2023/07/19	59.2	40.85	65	40.85	40.40	-5.8	29,499	-0.02%
2023/07/18	467.1	40.71	35.7	40.81	40.65	431.3	29,507	1.46%	大買/鉅額交易
2023/07/17	52.1	41.59	55	41.32	41.45	-2.9	29,426	-0.01%
2023/07/14	24.5	41.12	31	41.15	40.85	-6.5	29,446	-0.02%
2023/07/13	52.6	41.28	32	41.24	40.80	20.6	29,844	0.07%
2023/07/12	20.9	41.32	20	41.24	41.35	0.9	30,584	0.00%
2023/07/11	46.3	41.17	25	41.00	40.90	21.3	31,559	0.07%
2023/07/10	87.5	41.39	152.3	41.18	41.15	-64.8	31,979	-0.20%	大賣/
2023/07/07	42.9	41.05	123	41.05	41.20	-80.1	32,349	-0.25%	大賣/
2023/07/06	104.7	41.87	165.9	41.71	41.75	-61.2	32,443	-0.19%	大買/大賣/
2023/07/05	76.5	42.17	59	41.91	41.70	17.5	32,592	0.05%
2023/07/04	22.5	42.03	34.1	42.04	41.90	-11.7	32,579	-0.04%
2023/07/03	267.1	42.21	77.2	42.14	42.40	189.9	32,809	0.58%	大買/鉅額交易
2023/06/30	181.1	41.28	93	41.24	41.00	88.1	32,848	0.27%	大買/
2023/06/29	490.1	40.66	53.6	40.93	40.60	436.5	32,276	1.35%	大買/鉅額交易
2023/06/28	1,065.2	41.25	219	41.45	41.10	846.2	31,888	2.65%	大買/大賣/鉅額交易
2023/06/27	491.6	43.88	98.1	43.84	43.55	393.5	31,370	1.25%	大買/鉅額交易
2023/06/26	575.1	45.14	100	45.08	44.80	475.1	31,693	1.50%	大買/鉅額交易
2023/06/21	122.1	46.37	106.3	46.55	46.25	15.8	32,110	0.05%	大買/大賣/
2023/06/20	224.5	47.15	155.8	46.96	46.90	68.7	31,981	0.21%	大買/大賣/
2023/06/19	144.7	46.56	32	46.64	46.80	112.7	31,780	0.35%	大買/鉅額交易
2023/06/16	404.9	46.55	360.1	47.02	46.85	44.7	31,611	0.14%	大買/大賣/
2023/06/15	87.1	45.43	66.2	45.45	45.55	20.9	29,754	0.07%
2023/06/14	48.2	45.09	27	45.16	45.15	21.2	30,789	0.07%
2023/06/13	30.1	44.69	26.5	44.74	44.65	3.6	30,901	0.01%
2023/06/12	63.3	44.89	49	44.81	44.60	14.3	31,142	0.05%
2023/06/09	46.1	45.29	48	45.32	45.30	-1.9	31,339	-0.01%
2023/06/08	562.6	45.00	43	45.05	45.00	519.6	31,906	1.63%	大買/鉅額交易
2023/06/07	77.1	45.68	34	45.70	45.65	43.1	32,130	0.13%
2023/06/06	71.3	46.23	17.2	46.26	46.15	54.1	32,358	0.17%
2023/06/05	121.9	47.24	112.3	47.09	46.95	9.6	32,793	0.03%	大買/大賣/
2023/06/02	32.8	46.09	36.6	46.27	46.40	-3.8	33,858	-0.01%
2023/06/01	42.1	45.66	19	45.58	45.50	23.1	34,064	0.07%
2023/05/31	30.1	46.25	16	46.32	46.20	14.1	34,591	0.04%
2023/05/30	37.7	46.14	12	46.26	46.15	25.7	36,311	0.07%
2023/05/29	19.6	46.47	38.3	46.31	46.60	-18.7	38,028	-0.05%
2023/05/26	342.2	45.41	26	45.66	45.55	316.2	38,563	0.82%	大買/鉅額交易
2023/05/25	32.6	45.97	38.1	45.84	45.85	-5.5	38,857	-0.01%
2023/05/24	17.1	45.91	45.3	45.96	46.35	-28.1	39,438	-0.07%
2023/05/23	304.8	46.16	34	46.08	46.10	270.8	40,296	0.67%	大買/鉅額交易
2023/05/22	189	46.31	49.2	46.67	46.25	139.8	41,148	0.34%	大買/鉅額交易
2023/05/19	97.6	46.95	96.5	46.77	46.45	1.1	42,489	0.00%
2023/05/18	15.3	47.27	33.5	47.40	47.60	-18.2	43,618	-0.04%
2023/05/17	28	46.84	26.3	46.77	46.75	1.7	44,200	0.00%
2023/05/16	29.4	46.40	40.3	46.47	46.60	-10.9	44,831	-0.02%
2023/05/15	22.6	45.60	22	45.67	45.90	0.6	45,104	0.00%
2023/05/12	46.7	46.28	31.1	46.35	45.90	15.6	45,729	0.03%
2023/05/11	46.7	46.28	31.1	46.35	45.90	15.6	45,863	0.03%
2023/05/10	45.2	46.79	111.1	46.82	47.05	-66	46,182	-0.14%	大賣/
2023/05/09	104.2	46.67	191.3	46.55	46.25	-87.1	47,115	-0.18%	大買/大賣/
2023/05/08	181	47.90	86.6	48.04	47.70	94.4	47,357	0.20%	大買/
2023/05/05	84.7	50.72	104	50.34	50.10	-19.4	46,913	-0.04%	大賣/
2023/05/04	119.6	50.23	118	50.29	50.30	1.6	47,582	0.00%	大買/大賣/
2023/05/03	17.2	49.71	16	50.12	50.20	1.2	48,900	0.00%
2023/05/02	67.8	50.23	60.7	50.34	50.40	7.1	50,878	0.01%
2023/04/28	113.8	49.67	96	49.74	49.65	17.7	53,192	0.03%	大買/
2023/04/27	65.6	48.37	40	48.50	48.30	25.6	53,203	0.05%
2023/04/26	71.4	48.36	70.1	48.34	48.75	1.3	53,147	0.00%
2023/04/25	135.8	49.02	114	49.10	48.60	21.8	53,164	0.04%	大買/大賣/
2023/04/24	68	49.44	58	49.83	49.85	10	53,666	0.02%
2023/04/21	71	50.07	77	49.99	49.90	-6	53,707	-0.01%
2023/04/20	102.5	49.98	64.4	50.00	49.85	38.1	54,235	0.07%	大買/
2023/04/19	43	50.84	46.8	50.97	50.70	-3.8	55,088	-0.01%
2023/04/18	236.5	50.74	99	50.72	50.40	137.5	55,807	0.25%	大買/鉅額交易
2023/04/17	383.7	52.05	255.1	52.00	51.90	128.6	55,960	0.23%	大買/大賣/鉅額交易
2023/04/14	153.7	51.01	290.4	51.12	51.50	-136.7	57,315	-0.24%	大買/大賣/鉅額交易
2023/04/13	150	49.88	55	50.17	49.50	95	57,195	0.17%	大買/
2023/04/12	148.3	50.01	97.5	50.17	49.95	50.8	58,092	0.09%	大買/
2023/04/11	53	49.45	63.6	49.52	49.45	-10.6	58,866	-0.02%
2023/04/10	177	49.28	128	49.28	49.10	49	59,744	0.08%	大買/大賣/
2023/04/07	76.2	49.62	90.4	49.56	49.55	-14.3	60,137	-0.02%
2023/04/06	127.6	48.75	117	48.59	49.40	10.6	60,348	0.02%	大買/大賣/
2023/03/31	108.3	49.21	73.3	49.03	48.75	35	60,414	0.06%	大買/
2023/03/30	50.8	50.05	36	49.92	49.85	14.8	60,949	0.02%
2023/03/29	103	50.01	109	49.96	50.00	-6	63,156	-0.01%	大買/大賣/
2023/03/28	269.2	49.89	230.8	49.92	49.80	38.4	63,770	0.06%	大買/大賣/
2023/03/27	192.6	51.59	115.2	51.52	51.30	77.4	63,196	0.12%	大買/大賣/
2023/03/24	160.9	52.86	211.5	53.05	53.10	-50.7	62,942	-0.08%	大買/大賣/
2023/03/23	78.2	51.76	12	51.98	52.00	66.2	62,652	0.11%
2023/03/22	72.3	51.90	52.1	51.78	51.70	20.2	63,005	0.03%
2023/03/21	84.4	52.19	106.1	52.02	51.60	-21.7	63,637	-0.03%	大賣/
2023/03/20	124.8	52.09	64.3	51.97	51.70	60.5	63,826	0.09%	大買/
2023/03/17	266.2	52.31	330.8	52.48	52.80	-64.6	64,550	-0.10%	大買/大賣/
2023/03/16	63.5	51.25	75.2	51.22	50.70	-11.7	64,938	-0.02%
2023/03/15	57	52.04	161.5	51.80	51.50	-104.4	67,072	-0.16%	大賣/鉅額交易
2023/03/14	127.1	51.23	55	51.24	50.80	72.1	68,046	0.11%	大買/
2023/03/13	93	50.58	159	51.75	52.30	-66	69,167	-0.10%	大賣/
2023/03/10	198.7	51.44	108	51.55	51.50	90.6	71,266	0.13%	大買/大賣/
2023/03/09	220.5	53.58	250	53.28	52.60	-29.5	72,456	-0.04%	大買/大賣/
2023/03/08	239.8	53.57	201.5	53.60	53.50	38.3	74,395	0.05%	大買/大賣/
2023/03/07	573.3	52.95	700.9	53.10	53.80	-127.6	74,564	-0.17%	大買/大賣/鉅額交易
2023/03/06	115.2	50.74	117.2	50.84	50.70	-2	74,340	0.00%	大買/大賣/
2023/03/03	332.8	50.30	199.1	50.15	49.95	133.7	76,079	0.18%	大買/大賣/鉅額交易
2023/03/02	339	49.95	563.9	50.32	50.20	-224.9	76,368	-0.29%	大買/大賣/鉅額交易
2023/03/01	332.5	51.48	132.4	51.33	51.00	200.1	75,765	0.26%	大買/大賣/鉅額交易
2023/02/24	157	56.93	142	56.71	56.60	15	75,178	0.02%	大買/大賣/
2023/02/23	354.2	57.59	329.3	57.39	57.30	24.9	75,552	0.03%	大買/大賣/
2023/02/22	194.1	57.42	180.1	57.38	57.30	14	76,635	0.02%	大買/大賣/
2023/02/21	232.3	58.41	183.1	58.39	57.80	49.3	78,358	0.06%	大買/大賣/
2023/02/20	254.4	58.35	267.1	58.48	58.60	-12.7	80,000	-0.02%	大買/大賣/
2023/02/17	267.5	55.70	276	56.67	57.50	-8.5	82,088	-0.01%	大買/大賣/
2023/02/16	350.5	55.31	420.6	55.58	56.30	-70.1	82,733	-0.08%	大買/大賣/
2023/02/15	148.7	53.64	214	53.97	54.20	-65.3	82,929	-0.08%	大買/大賣/
2023/02/14	177	53.62	148.1	53.41	52.90	29	83,055	0.03%	大買/大賣/
2023/02/13	58	52.76	50	52.91	53.10	8	83,654	0.01%
2023/02/10	222.7	53.42	138.1	53.21	53.00	84.6	85,030	0.10%	大買/大賣/
2023/02/09	82.1	53.20	97	53.21	53.40	-14.9	86,218	-0.02%
2023/02/08	134	52.94	97	52.88	52.70	37	86,205	0.04%	大買/
2023/02/07	210.6	52.60	170.1	52.53	52.60	40.5	86,045	0.05%	大買/大賣/
2023/02/06	286.8	54.14	226.1	54.27	53.90	60.7	85,738	0.07%	大買/大賣/
2023/02/03	113.2	54.12	139.1	54.03	54.20	-25.9	85,519	-0.03%	大買/大賣/
2023/02/02	177.2	54.29	185.2	54.38	54.00	-8	85,024	-0.01%	大買/大賣/
2023/02/01	237.2	53.96	222.1	54.07	54.60	15	84,252	0.02%	大買/大賣/
2023/01/31	426.4	53.31	476.3	53.30	54.20	-49.9	83,144	-0.06%	大買/大賣/
2023/01/30	413	50.56	546.7	50.45	52.00	-133.7	81,421	-0.16%	大買/大賣/鉅額交易
2023/01/17	156	47.52	145	47.46	47.70	11	79,292	0.01%	大買/大賣/
2023/01/16	208	46.96	161.2	46.90	47.05	46.8	79,485	0.06%	大買/大賣/
2023/01/13	120.2	47.04	100.3	47.29	46.85	19.9	79,961	0.02%	大買/
2023/01/12	481	47.64	493	47.70	47.10	-12	80,296	-0.01%	大買/大賣/
2023/01/11	118	47.28	180	47.50	47.10	-62	79,661	-0.08%	大買/大賣/
2023/01/10	445	47.71	416	47.62	47.20	29	79,638	0.04%	大買/大賣/
2023/01/09	213	47.53	201	47.36	47.60	12	79,338	0.02%	大買/大賣/
2023/01/06	231.2	46.82	182	47.22	47.70	49.2	78,627	0.06%	大買/大賣/
2023/01/05	168.1	47.20	257.2	47.10	47.00	-89.1	78,464	-0.11%	大買/大賣/
2023/01/04	676.2	47.93	743	47.82	46.95	-66.8	78,133	-0.09%	大買/大賣/
2023/01/03	514	46.59	220	46.32	46.95	294	76,474	0.38%	大買/大賣/鉅額交易
2022/12/30	406	47.64	652.1	47.70	47.20	-246.1	75,657	-0.33%	大買/大賣/鉅額交易
2022/12/29	362	46.59	337	46.30	46.60	25	74,686	0.03%	大買/大賣/
2022/12/28	339.2	48.09	325	48.25	47.60	14.2	74,493	0.02%	大買/大賣/
2022/12/27	259	47.66	239	47.74	47.90	20	74,206	0.03%	大買/大賣/
2022/12/26	76.2	46.76	92.4	46.75	46.65	-16.2	74,481	-0.02%
2022/12/23	232.1	46.70	148	46.87	46.75	84.1	75,126	0.11%	大買/大賣/
2022/12/22	557.1	48.19	296	48.18	47.55	261.1	75,683	0.34%	大買/大賣/鉅額交易
2022/12/21	369.4	48.13	419	48.37	47.75	-49.6	75,572	-0.07%	大買/大賣/
2022/12/20	183	47.20	296	46.84	46.10	-113	73,812	-0.15%	大買/大賣/鉅額交易
2022/12/19	170.2	47.35	127	47.53	46.95	43.2	73,561	0.06%	大買/大賣/
2022/12/16	251	48.07	165.2	48.18	48.20	85.8	74,003	0.12%	大買/大賣/
2022/12/15	199.1	48.10	304.1	48.12	48.05	-105	73,914	-0.14%	大買/大賣/鉅額交易
2022/12/14	373.1	47.63	223	47.74	47.85	150.1	74,877	0.20%	大買/大賣/鉅額交易
2022/12/13	183.1	47.56	201.1	47.59	47.30	-18.1	76,118	-0.02%	大買/大賣/
2022/12/12	169.1	46.88	119.1	46.88	47.15	50	75,796	0.07%	大買/大賣/
2022/12/09	411.1	47.27	408	47.08	46.95	3.1	76,135	0.00%	大買/大賣/
2022/12/08	393	48.29	376	48.24	47.90	17	75,716	0.02%	大買/大賣/
2022/12/07	671.2	48.03	698.2	47.97	47.30	-27	75,092	-0.04%	大買/大賣/
2022/12/06	271	49.04	308	48.72	48.30	-37	74,060	-0.05%	大買/大賣/
2022/12/05	388.3	48.77	356	48.78	49.05	32.3	73,091	0.04%	大買/大賣/
2022/12/02	707.1	48.26	852	48.14	48.90	-144.9	71,808	-0.20%	大買/大賣/鉅額交易
2022/12/01	657.3	47.10	497	47.11	46.00	160.3	69,304	0.23%	大買/大賣/鉅額交易
2022/11/30	915	46.94	1,055	46.82	46.70	-140	67,824	-0.21%	大買/大賣/鉅額交易
2022/11/29	122	45.24	124.1	45.26	45.45	-2.1	65,835	0.00%	大買/大賣/
2022/11/28	213.2	45.30	327.1	45.31	45.95	-113.9	65,403	-0.17%	大買/大賣/鉅額交易
2022/11/25	387.1	45.17	468.8	45.02	45.25	-81.7	64,630	-0.13%	大買/大賣/
2022/11/24	159	42.78	185	42.93	43.90	-26	63,251	-0.04%	大買/大賣/
2022/11/23	450	43.32	301	42.97	42.90	149	62,958	0.24%	大買/大賣/鉅額交易
2022/11/22	278.3	42.43	216	42.39	42.60	62.3	62,376	0.10%	大買/大賣/
2022/11/21	196.8	43.64	128.1	43.48	43.20	68.7	62,300	0.11%	大買/大賣/
2022/11/18	303.2	43.88	434	43.78	43.70	-130.8	62,621	-0.21%	大買/大賣/鉅額交易
2022/11/17	451.6	45.47	448.2	45.41	44.55	3.4	63,126	0.01%	大買/大賣/
2022/11/16	473	48.33	463.8	48.26	48.00	9.2	61,132	0.02%	大買/大賣/
2022/11/15	887	46.93	981.5	46.92	48.35	-94.5	59,027	-0.16%	大買/大賣/
2022/11/14	697.1	43.42	740.3	43.78	44.55	-43.2	56,831	-0.08%	大買/大賣/
2022/11/11	379.3	42.26	516.2	42.26	42.15	-136.9	55,531	-0.25%	大買/大賣/鉅額交易
2022/11/10	194	41.06	241	41.16	41.05	-47	55,436	-0.08%	大買/大賣/
2022/11/09	190	41.12	263	41.13	40.70	-73	55,961	-0.13%	大買/大賣/
2022/11/08	278	40.64	281	40.54	40.10	-3	57,038	-0.01%	大買/大賣/
2022/11/07	273.1	38.63	468.6	38.77	40.45	-195.5	56,722	-0.34%	大買/大賣/鉅額交易
2022/11/04	108	36.81	99.1	36.69	36.80	8.9	54,996	0.02%	大買/
2022/11/03	90	36.46	56	36.77	37.20	34	54,897	0.06%
2022/11/02	239.1	37.23	103	37.07	36.70	136.1	54,959	0.25%	大買/大賣/鉅額交易
2022/11/01	87	36.31	156	36.67	37.05	-69	54,882	-0.13%	大賣/
2022/10/31	88	35.79	101	35.81	35.75	-13	54,430	-0.02%	大賣/
2022/10/28	66.1	35.82	79	35.92	35.35	-13	54,459	-0.02%
2022/10/27	113	35.83	87.2	35.68	36.10	25.8	54,593	0.05%	大買/
2022/10/26	216.1	35.06	100.3	35.20	34.50	115.8	54,874	0.21%	大買/鉅額交易
2022/10/25	99.1	35.78	56	35.75	35.35	43.1	55,190	0.08%
2022/10/24	214	36.53	213.1	36.47	36.15	0.9	55,368	0.00%	大買/大賣/
2022/10/21	156	36.05	211	35.85	35.75	-55	55,836	-0.10%	大買/大賣/
2022/10/20	77.1	34.41	75.1	34.43	34.80	2	55,494	0.00%
2022/10/19	101.1	35.71	108	35.72	35.50	-6.9	55,194	-0.01%	大買/大賣/
2022/10/18	94	35.88	72	35.62	35.55	22	56,211	0.04%
2022/10/17	138	34.91	135	34.51	35.45	3	57,411	0.01%	大買/大賣/
2022/10/14	275.1	36.40	250.1	36.27	36.25	25.1	57,440	0.04%	大買/大賣/
2022/10/13	143.5	35.63	172	36.12	34.65	-28.5	57,487	-0.05%	大買/大賣/
2022/10/12	117.5	37.20	69.5	36.96	37.50	48	57,066	0.08%	大買/
2022/10/11	79.1	37.35	234	37.20	36.85	-154.9	57,342	-0.27%	大賣/鉅額交易
2022/10/07	32.1	38.98	39	38.95	39.10	-6.9	56,835	-0.01%
2022/10/06	93.1	39.33	81.5	39.41	39.15	11.6	56,900	0.02%
2022/10/05	348.5	40.47	296	40.32	39.55	52.5	56,737	0.09%	大買/大賣/
2022/10/04	256.5	40.04	403.1	40.16	39.75	-146.6	56,124	-0.26%	大買/大賣/鉅額交易
2022/10/03	366.6	38.95	221	39.19	38.70	145.6	55,642	0.26%	大買/大賣/鉅額交易
2022/09/30	261.5	39.87	238	39.89	40.50	23.5	55,200	0.04%	大買/大賣/
2022/09/29	233	39.88	353	40.06	40.00	-120	54,574	-0.22%	大買/大賣/鉅額交易
2022/09/28	380	38.83	316	39.34	38.15	64	53,971	0.12%	大買/大賣/
2022/09/27	64	40.08	65.1	40.25	40.95	-1.1	53,370	0.00%
2022/09/26	77.1	39.64	114.1	39.87	39.10	-37.1	53,533	-0.07%	大賣/
2022/09/23	359	41.05	288.4	41.34	40.50	70.6	53,473	0.13%	大買/大賣/
2022/09/22	170.3	42.07	206	42.06	42.20	-35.7	53,419	-0.07%	大買/大賣/
2022/09/21	448.1	42.55	427	42.40	42.00	21	53,190	0.04%	大買/大賣/
2022/09/20	390.2	41.85	558.5	41.78	42.50	-168.3	52,587	-0.32%	大買/大賣/鉅額交易
2022/09/19	140.6	40.07	144	40.08	39.75	-3.4	51,523	-0.01%	大買/大賣/
2022/09/16	241.5	39.87	97.3	39.86	39.35	144.3	51,682	0.28%	大買/鉅額交易
2022/09/15	103.9	40.57	102.8	40.52	40.50	1.1	51,590	0.00%	大買/大賣/
2022/09/14	173.4	40.61	265.2	40.81	41.25	-91.9	51,776	-0.18%	大買/大賣/
2022/09/13	582.2	40.65	377.4	40.67	40.95	204.8	51,485	0.40%	大買/大賣/鉅額交易
2022/09/12	84.3	39.27	80.5	39.34	39.30	3.8	51,026	0.01%
2022/09/08	59	38.17	73.9	38.22	38.35	-14.9	51,662	-0.03%
2022/09/07	46.5	37.76	65	37.63	37.50	-18.5	52,452	-0.04%
2022/09/06	78.2	38.03	119.5	38.07	37.80	-41.3	53,884	-0.08%	大賣/
2022/09/05	47	38.88	100.4	38.59	38.15	-53.4	55,751	-0.10%
2022/09/02	310.2	39.66	39	39.41	39.15	271.2	55,902	0.49%	大買/鉅額交易
2022/09/01	59.1	39.37	114	39.42	39.90	-54.9	56,169	-0.10%	大賣/
2022/08/31	76.3	39.53	177.3	39.69	39.70	-101	56,804	-0.18%	大賣/鉅額交易
2022/08/30	222.1	39.60	246	39.46	39.15	-23.9	57,300	-0.04%	大買/大賣/
2022/08/29	125.2	38.16	144.2	38.15	38.50	-19	58,449	-0.03%	大買/大賣/
2022/08/26	249.4	40.04	190.9	39.76	38.95	58.5	59,969	0.10%	大買/大賣/
2022/08/25	432.1	39.70	552	39.47	39.25	-119.8	60,852	-0.20%	大買/大賣/鉅額交易
2022/08/24	872.7	38.72	852.7	39.05	39.45	20.1	63,006	0.03%	大買/大賣/
2022/08/23	52	37.43	65.2	37.55	37.40	-13.2	66,603	-0.02%
2022/08/22	95.3	37.77	70	37.62	37.80	25.3	70,002	0.04%
2022/08/19	155.5	37.90	104.1	38.01	37.35	51.4	74,283	0.07%	大買/大賣/
2022/08/18	356	38.01	424.5	38.02	38.20	-68.5	77,062	-0.09%	大買/大賣/
2022/08/17	498.6	38.18	482.1	38.10	38.10	16.6	79,423	0.02%	大買/大賣/
2022/08/16	230.3	37.01	254.8	37.05	37.10	-24.5	80,040	-0.03%	大買/大賣/
2022/08/15	867.8	35.40	792.5	35.98	36.75	75.4	80,689	0.09%	大買/大賣/
2022/08/12	313	33.49	381.6	33.63	34.40	-68.6	81,065	-0.08%	大買/大賣/
2022/08/11	55	32.26	63	32.40	32.25	-8	81,478	-0.01%
2022/08/10	55	31.87	30	31.53	31.65	25	83,205	0.03%
2022/08/09	57	31.63	26	31.74	31.50	31	84,264	0.04%
2022/08/08	249	32.46	211	32.53	32.35	38	85,484	0.04%	大買/大賣/
2022/08/05	361	32.17	345	32.06	32.05	16	87,021	0.02%	大買/大賣/
2022/08/04	36.3	31.65	40	31.62	31.60	-3.8	89,249	0.00%
2022/08/03	32.4	32.22	35	32.18	32.10	-2.7	90,385	0.00%
2022/08/02	111	33.11	131.5	33.27	32.70	-20.5	91,502	-0.02%	大買/大賣/
2022/08/01	98.8	33.71	75.1	33.73	33.40	23.7	92,208	0.03%
2022/07/29	124.8	34.03	44.2	33.94	33.90	80.6	92,505	0.09%	大買/
2022/07/28	158.2	33.98	211.5	34.01	34.20	-53.3	93,538	-0.06%	大買/大賣/
2022/07/27	109.4	33.13	93.2	32.97	33.00	16.2	94,051	0.02%	大買/
2022/07/26	36.7	33.07	53	33.12	33.25	-16.3	95,125	-0.02%
2022/07/25	154	32.98	249	33.29	33.45	-95	99,871	-0.10%	大買/大賣/
2022/07/22	273.6	32.18	205	32.20	32.05	68.6	101,903	0.07%	大買/大賣/
2022/07/21	76	33.59	69	33.85	34.05	7	102,042	0.01%
2022/07/20	69	33.84	98.3	33.70	33.50	-29.3	104,907	-0.03%
2022/07/19	84	33.38	30	33.59	33.70	54	106,695	0.05%
2022/07/18	139.3	33.65	177	34.00	34.10	-37.7	111,033	-0.03%	大買/大賣/
2022/07/15	13	33.12	18	33.49	33.10	-5	114,012	0.00%
2022/07/14	38.1	32.95	39	33.08	33.40	-0.9	119,148	0.00%
2022/07/13	71	33.25	82	33.29	33.30	-11	121,630	-0.01%
2022/07/12	187	32.50	232	32.44	32.55	-45	123,450	-0.04%	大買/大賣/
2022/07/11	67	33.83	35	33.59	33.45	32	126,232	0.03%
2022/07/08	106	33.50	54	33.47	33.25	52	130,524	0.04%	大買/
2022/07/07	56	33.45	59	33.56	33.80	-3	132,797	0.00%
2022/07/06	66	33.87	52	33.34	33.10	14	133,707	0.01%
2022/07/05	81	34.35	75	34.18	34.20	6	133,216	0.00%
2022/07/04	130	34.08	169	34.11	34.40	-39	132,608	-0.03%	大買/大賣/
2022/07/01	65	35.21	124.3	35.14	34.70	-59.3	131,785	-0.04%	大賣/
2022/06/30	217	36.53	143.3	36.64	36.05	73.7	131,073	0.06%	大買/大賣/
2022/06/29	56.3	36.70	51	36.88	37.10	5.3	130,017	0.00%
2022/06/28	135.4	36.31	123	36.53	37.00	12.4	129,734	0.01%	大買/大賣/
2022/06/27	72	37.65	56	37.68	37.45	16	128,898	0.01%
2022/06/24	62	37.24	60.2	37.13	37.00	1.8	128,165	0.00%
2022/06/23	154	37.96	139	37.44	37.45	15	127,537	0.01%	大買/大賣/
2022/06/22	86.2	38.73	108.1	38.17	37.80	-21.9	126,759	-0.02%	大賣/
2022/06/21	80	39.98	61	40.03	40.40	19	125,885	0.02%
2022/06/20	92.5	42.27	66	42.07	40.60	26.5	125,198	0.02%
2022/06/17	202	42.37	206	42.53	42.40	-4	124,347	0.00%	大買/大賣/
2022/06/16	135	43.36	160.3	43.10	41.55	-25.3	123,433	-0.02%	大買/大賣/
2022/06/15	537.5	44.11	454	43.85	43.05	83.5	122,525	0.07%	大買/大賣/
2022/06/14	594.3	44.02	529.3	43.93	44.70	65	120,804	0.05%	大買/大賣/
2022/06/13	63	42.36	79	42.59	42.55	-16	118,737	-0.01%
2022/06/10	154.3	43.11	129.3	43.12	43.15	25	118,187	0.02%	大買/大賣/
2022/06/09	232.4	43.17	214.5	43.02	44.00	17.8	117,463	0.02%	大買/大賣/
2022/06/08	585.2	43.54	566.1	43.51	43.35	19.1	116,333	0.02%	大買/大賣/
2022/06/07	442.6	43.92	426.7	43.90	43.30	15.9	115,269	0.01%	大買/大賣/
2022/06/06	718.1	44.45	779.1	44.14	43.55	-61	113,749	-0.05%	大買/大賣/
2022/06/02	491.2	47.40	436.7	47.33	46.70	54.5	112,683	0.05%	大買/大賣/
2022/06/01	1,249	49.05	1,231.3	49.09	48.50	17.7	111,442	0.02%	大買/大賣/
2022/05/31	572	47.44	1,008.3	47.28	47.10	-436.3	108,762	-0.40%	大買/大賣/鉅額交易
2022/05/30	1,428.5	47.47	1,336.5	47.66	47.20	92.1	103,563	0.09%	大買/大賣/
2022/05/27	1,842	45.36	1,648.3	45.54	45.25	193.7	100,064	0.19%	大買/大賣/鉅額交易
2022/05/26	917.5	43.92	789.1	43.69	42.70	128.4	96,022	0.13%	大買/大賣/鉅額交易
2022/05/25	877	42.07	995.2	42.18	44.20	-118.2	92,605	-0.13%	大買/大賣/鉅額交易
2022/05/24	634	40.43	700.1	40.37	40.20	-66.1	89,692	-0.07%	大買/大賣/
2022/05/23	762.2	40.13	739	39.70	39.30	23.2	88,025	0.03%	大買/大賣/
2022/05/20	745	38.80	788.3	39.22	39.20	-43.3	86,458	-0.05%	大買/大賣/
2022/05/19	375.3	37.30	326	37.18	37.00	49.3	83,932	0.06%	大買/大賣/
2022/05/18	692	38.97	680.2	39.10	39.40	11.9	82,135	0.01%	大買/大賣/
2022/05/17	195	37.91	137.4	38.06	37.60	57.6	80,262	0.07%	大買/大賣/
2022/05/16	594	37.30	623.4	37.46	38.35	-29.4	78,910	-0.04%	大買/大賣/
2022/05/13	622.7	37.45	562.3	37.54	36.85	60.4	77,209	0.08%	大買/大賣/
2022/05/12	673	37.87	644.1	37.83	37.50	28.9	74,908	0.04%	大買/大賣/
2022/05/11	271.3	36.95	320.2	36.81	36.50	-48.9	72,547	-0.07%	大買/大賣/
2022/05/10	516.5	38.76	529.4	38.47	38.25	-13	71,199	-0.02%	大買/大賣/
2022/05/09	247.1	40.02	251.1	40.10	38.80	-3.9	69,713	-0.01%	大買/大賣/
2022/05/06	271	41.27	281.1	41.34	41.70	-10.1	68,545	-0.01%	大買/大賣/
2022/05/05	393	42.92	366	42.49	41.90	27	67,551	0.04%	大買/大賣/
2022/05/04	275	42.72	307.1	42.67	41.85	-32.1	65,940	-0.05%	大買/大賣/
2022/05/03	293.4	44.25	302	44.15	43.10	-8.7	64,473	-0.01%	大買/大賣/
2022/04/29	1,402.2	46.66	1,333.8	46.57	44.80	68.4	62,926	0.11%	大買/大賣/
2022/04/28	925.2	44.41	1,106.3	44.71	46.75	-181.2	57,896	-0.31%	大買/大賣/鉅額交易
2022/04/27	385.2	42.48	397.2	42.55	42.50	-12	54,592	-0.02%	大買/大賣/
2022/04/26	809.3	44.34	790.2	44.27	43.95	19.1	52,883	0.04%	大買/大賣/
2022/04/25	469.1	43.35	402.3	43.41	43.80	66.8	49,418	0.14%	大買/大賣/
2022/04/22	1,561.7	46.57	1,674.5	46.50	46.10	-112.8	47,070	-0.24%	大買/大賣/鉅額交易
2022/04/21	1,012.3	44.73	1,041.5	44.54	44.75	-29.3	42,273	-0.07%	大買/大賣/
2022/04/20	1,732.2	44.14	1,666.7	44.18	45.30	65.5	38,811	0.17%	大買/大賣/
2022/04/19	820.2	40.50	909.3	41.36	42.75	-89.1	33,421	-0.27%	大買/大賣/
2022/04/18	465.4	38.44	494	38.47	38.90	-28.6	30,522	-0.09%	大買/大賣/
2022/04/15	1,075.1	38.22	1,083.3	38.41	38.75	-8.2	28,281	-0.03%	大買/大賣/
2022/04/14	1,020.6	36.15	958.6	36.35	37.20	62	24,883	0.25%	大買/大賣/
2022/04/13	407	32.53	473.3	33.45	34.30	-66.3	20,155	-0.33%	大買/大賣/
2022/04/12	312	30.86	405.2	30.91	31.20	-93.2	17,256	-0.54%	大買/大賣/
2022/04/11	9	28.81	4	28.76	28.95	5	15,864	0.03%
2022/04/08	0	0.00	1	28.80	29.00	-1	15,765	-0.01%
2022/04/07	16	28.48	8	28.22	28.10	8	15,769	0.05%
2022/04/06	2	28.98	1	29.00	28.85	1	15,649	0.01%
2022/04/01	4	29.16	4	29.24	29.40	0	15,618	0.00%
2022/03/31	13	29.59	12	29.65	29.40	1	15,547	0.01%
2022/03/30	6	29.30	11	29.15	29.05	-5	15,289	-0.03%
2022/03/29	22	28.90	22	28.83	28.80	0	15,060	0.00%
2022/03/28	31.1	28.40	18	28.46	28.60	13.1	14,999	0.09%
2022/03/25	2.1	29.03	1	29.05	29.05	1.1	14,875	0.01%
2022/03/24	9	29.46	26	29.30	29.30	-17	14,876	-0.11%
2022/03/23	12.5	29.40	16	29.51	29.50	-3.5	14,855	-0.02%
2022/03/22	16	29.44	26.2	29.46	29.55	-10.2	14,834	-0.07%
2022/03/21	29	29.25	9	29.17	29.15	20	14,736	0.14%
2022/03/18	8.6	28.83	8	28.81	29.10	0.6	14,688	0.00%
2022/03/17	3	28.20	9	28.31	28.35	-6	14,536	-0.04%
2022/03/16	36	28.08	40.3	28.49	27.95	-4.3	14,441	-0.03%
2022/03/15	66	28.99	23	28.89	28.60	43	14,104	0.30%
2022/03/14	24	29.34	50	29.19	29.55	-26	13,942	-0.19%
2022/03/11	25	28.91	15.1	28.90	28.70	9.9	13,783	0.07%
2022/03/10	35.6	28.92	44	29.01	29.15	-8.4	13,591	-0.06%
2022/03/09	31	29.09	179.3	28.92	29.00	-148.3	13,232	-1.12%	大賣/鉅額交易
2022/03/08	314.3	30.97	198.2	30.80	28.70	116.1	12,865	0.90%	大買/大賣/鉅額交易
2022/03/07	159	30.32	272	30.18	30.55	-113	11,695	-0.97%	大買/大賣/鉅額交易
2022/03/04	93	30.44	130	30.34	30.05	-37	10,890	-0.34%	大賣/
2022/03/03	32	29.56	140	29.48	29.85	-108	10,167	-1.06%	大賣/鉅額交易
2022/03/02	35	29.13	39	28.98	28.85	-4	10,387	-0.04%
2022/03/01	41	28.98	184.2	29.11	29.00	-143.2	10,406	-1.38%	大賣/鉅額交易
2022/02/25	27.5	28.11	37	28.12	27.90	-9.5	9,906	-0.10%
2022/02/24	12	27.92	46	27.90	27.75	-34	9,778	-0.35%
2022/02/23	92	28.15	42	27.96	27.85	50	9,483	0.53%
2022/02/22	44.1	28.08	35	28.04	28.30	9.1	8,918	0.10%
2022/02/21	26	27.75	37	27.78	27.85	-11	8,469	-0.13%
2022/02/18	4.5	27.14	2	26.95	27.30	2.5	8,189	0.03%
2022/02/17	5	26.92	9	27.05	27.05	-4	8,224	-0.05%
2022/02/16	1	26.60	6	26.54	26.55	-5	8,170	-0.06%
2022/02/15	1	26.35	9	26.24	26.20	-8	8,344	-0.10%
2022/02/14	3	26.47	1	26.30	26.40	2	8,444	0.02%
2022/02/11	3	26.75	1	26.90	26.75	2	8,521	0.02%
2022/02/10	10	27.25	20	27.38	27.15	-10	8,582	-0.12%
2022/02/09	5	27.30	15	27.21	27.20	-10	8,836	-0.11%
2022/02/08	28	27.15	84	27.06	27.10	-56	8,902	-0.63%
2022/02/07	11	26.15	10	26.39	26.55	1	8,858	0.01%
2022/01/26	6	25.53	23	25.49	25.70	-17	9,026	-0.19%
2022/01/25	19	25.51	5	25.48	25.25	14	9,155	0.15%
2022/01/24	14	25.70	8	25.79	26.00	6	9,147	0.07%
2022/01/21	20	26.59	29	26.55	26.05	-9	9,163	-0.10%
2022/01/20	0	0.00	8	26.30	26.45	-8	9,032	-0.09%
2022/01/19	7	25.89	0	0.00	25.90	7	8,962	0.08%
2022/01/18	0	0.00	1	26.30	26.30	-1	8,972	-0.01%
2022/01/17	2	26.10	5	26.05	26.10	-3	9,000	-0.03%
2022/01/14	12	25.95	7.4	26.09	26.35	4.6	9,173	0.05%
2022/01/13	48	26.64	38	26.70	26.25	10	9,409	0.11%
2022/01/12	7	26.15	16	26.12	26.15	-9	9,551	-0.09%
2022/01/11	4	25.98	10	25.91	25.80	-6	9,573	-0.06%
2022/01/10	5	25.48	10	25.57	25.60	-5	9,860	-0.05%
2022/01/07	13	25.67	10	25.60	25.60	3	10,449	0.03%
2022/01/06	6	25.90	4	25.96	25.95	2	10,675	0.02%
2022/01/05	1	26.00	14	26.13	26.05	-13	10,723	-0.12%
2022/01/04	3	26.12	7	26.13	26.15	-4	10,800	-0.04%
2022/01/03	2	26.25	18	26.33	26.25	-16	10,869	-0.15%
2021/12/30	7	26.32	5	26.30	26.50	2	10,910	0.02%
2021/12/29	7	26.44	6	26.53	26.50	1	10,952	0.01%
2021/12/28	10	26.54	5	26.54	26.55	5	11,040	0.04%
2021/12/27	6	26.33	5	26.28	26.30	1	11,108	0.01%
2021/12/24	4	26.28	4	26.41	26.25	0	11,277	0.00%
2021/12/23	2	26.35	24	26.34	26.35	-22	11,413	-0.19%
2021/12/22	5	26.20	0	0.00	26.05	5	11,648	0.04%
2021/12/21	4	26.11	3	26.08	26.15	1	11,852	0.01%
2021/12/20	1	26.25	0	0.00	26.10	1	11,976	0.01%
2021/12/17	10	25.98	4	26.00	25.90	6	12,013	0.05%
2021/12/16	16	25.89	10	25.96	25.80	6	12,018	0.05%
2021/12/15	2.5	25.96	9	25.96	26.00	-6.5	12,133	-0.05%
2021/12/14	33	26.12	3	26.18	26.00	30	12,313	0.24%
2021/12/13	1	26.85	54	26.81	26.75	-53	12,441	-0.43%
2021/12/10	0	0.00	9	26.72	26.70	-9	12,642	-0.07%
2021/12/09	8	26.80	11	26.82	26.75	-3	12,751	-0.02%
2021/12/08	8	26.78	4	26.81	26.75	4	12,873	0.03%
2021/12/07	6	26.26	4	26.35	26.55	2	12,973	0.02%
2021/12/06	3	26.05	0	0.00	26.30	3	12,969	0.02%
2021/12/03	1	26.25	1	26.25	26.25	0	13,062	0.00%
2021/12/02	9	26.05	19	26.06	26.05	-10	13,108	-0.08%
2021/12/01	4	26.03	22	26.15	26.35	-18	13,121	-0.14%
2021/11/30	35	26.44	7	26.55	26.10	28	13,245	0.21%
2021/11/29	14.2	26.09	43	26.21	26.15	-28.8	13,254	-0.22%
2021/11/26	145.7	27.18	50.6	27.47	26.60	95.1	13,245	0.72%	大買/
2021/11/25	20	28.47	64.6	28.36	28.65	-44.6	12,778	-0.35%
2021/11/24	42	27.88	39	28.02	27.80	3	12,486	0.02%
2021/11/23	40	27.79	41	27.93	27.60	-1	12,343	-0.01%
2021/11/22	36.4	27.63	19	27.73	27.80	17.4	12,537	0.14%
2021/11/19	18	27.54	11	27.48	27.45	7	12,467	0.06%
2021/11/18	7	27.64	21	27.47	27.45	-14	12,532	-0.11%
2021/11/17	13	27.36	21	27.45	27.30	-8	12,567	-0.06%
2021/11/16	9	27.47	34	27.28	27.25	-25	12,848	-0.19%
2021/11/15	50.1	27.67	35	27.63	27.50	15.1	13,098	0.12%
2021/11/12	19	27.50	77	27.65	27.60	-58	13,317	-0.44%
2021/11/11	25	27.25	87	27.50	27.20	-62	13,389	-0.46%
2021/11/10	4	27.38	6	27.41	27.35	-2	13,737	-0.01%
2021/11/09	32.6	27.16	29	27.08	27.30	3.6	13,832	0.03%
2021/11/08	96	27.73	59	27.85	27.55	37	13,841	0.27%
2021/11/05	17	26.92	29.2	27.06	27.25	-12.2	13,863	-0.09%
2021/11/04	89.2	27.30	11.5	27.28	27.15	77.8	14,011	0.55%
2021/11/03	18	27.00	17	26.99	27.10	1	14,733	0.01%
2021/11/02	13.2	26.75	28	26.76	26.60	-14.8	15,231	-0.10%
2021/11/01	36.3	26.26	48	26.49	26.60	-11.8	15,460	-0.08%
2021/10/29	21	25.82	10.4	26.11	25.95	10.6	15,872	0.07%
2021/10/28	21	25.84	37	25.88	25.90	-16	17,030	-0.09%
2021/10/27	8	25.89	8.8	25.86	26.10	-0.8	17,493	0.00%
2021/10/26	5	26.05	3.3	25.97	26.05	1.7	17,992	0.01%
2021/10/25	39.3	25.67	34	25.54	25.80	5.3	18,386	0.03%
2021/10/22	20	25.94	17	25.85	25.70	3	18,743	0.02%
2021/10/21	30.2	26.78	42	26.84	27.00	-11.8	18,986	-0.06%
2021/10/20	20	26.61	66	26.48	26.40	-46	19,021	-0.24%
2021/10/19	12	25.73	19	25.65	25.75	-7	18,855	-0.04%
2021/10/18	88.1	25.85	53	25.87	25.75	35.1	19,076	0.18%
2021/10/15	97.3	25.28	78	25.27	25.20	19.3	19,274	0.10%
2021/10/14	4	24.35	20	24.33	24.30	-16	19,460	-0.08%
2021/10/13	40	23.17	38	23.59	23.45	2	21,346	0.01%
2021/10/12	10	23.41	1	23.50	23.25	9	21,767	0.04%
2021/10/08	5	23.88	0	0.00	23.80	5	22,040	0.02%
2021/10/07	0	0.00	6	23.99	23.95	-6	22,293	-0.03%
2021/10/06	8.3	23.77	3	23.67	23.75	5.3	22,556	0.02%
2021/10/05	5	23.53	9.3	23.60	24.15	-4.3	22,758	-0.02%
2021/10/04	5	23.95	19	23.98	23.80	-14	22,892	-0.06%
2021/10/01	26	24.40	11	24.39	24.30	15	23,168	0.06%
2021/09/30	26.5	24.77	23	24.84	25.20	3.5	23,360	0.01%
2021/09/29	29	24.80	8	24.83	24.65	21	23,511	0.09%
2021/09/28	15.7	25.54	8	25.59	25.55	7.7	23,680	0.03%
2021/09/27	11	26.02	5	26.20	26.30	6	24,028	0.02%
2021/09/24	2	25.65	12	25.80	25.65	-10	25,074	-0.04%
2021/09/23	29	25.63	0	0.00	25.55	29	27,043	0.11%
2021/09/22	16.1	25.59	103	25.52	25.60	-86.9	30,274	-0.29%	大賣/
2021/09/17	11	26.60	14	26.87	26.65	-3	32,330	-0.01%
2021/09/16	47.3	27.13	20	27.25	27.10	27.3	32,777	0.08%
2021/09/15	85	27.21	8	26.86	26.80	77	32,744	0.24%
2021/09/14	4.6	26.84	10	26.99	26.80	-5.4	32,793	-0.02%
2021/09/13	21.4	26.88	17	26.77	26.85	4.4	33,545	0.01%
2021/09/10	34	26.38	13	26.43	26.50	21	33,738	0.06%
2021/09/09	5.4	25.46	7.1	25.54	25.60	-1.7	34,126	-0.01%
2021/09/08	10.1	25.56	0	0.00	25.40	10.1	34,616	0.03%
2021/09/07	3	26.35	16	26.23	26.20	-13	34,957	-0.04%
2021/09/06	13.3	26.38	4	26.54	26.20	9.2	35,586	0.03%
2021/09/03	5	26.63	14	26.65	26.70	-9	35,832	-0.03%
2021/09/02	5.1	26.41	4	26.35	26.15	1.1	36,114	0.00%
2021/09/01	25	27.08	23	26.74	26.90	2	36,312	0.01%
2021/08/31	23	26.72	23	26.78	26.85	0	36,420	0.00%
2021/08/30	8.7	26.40	9	26.23	26.65	-0.3	36,871	0.00%
2021/08/27	16	26.05	21	26.19	26.15	-5	37,098	-0.01%
2021/08/26	182	25.98	173	26.10	25.75	9	37,413	0.02%	大買/大賣/
2021/08/25	3.1	25.46	14	25.48	25.65	-10.9	37,728	-0.03%
2021/08/24	13	25.22	19	25.11	25.35	-6	38,332	-0.02%
2021/08/23	51.2	24.64	63.1	24.69	24.90	-11.9	39,863	-0.03%
2021/08/20	72.1	23.57	89	23.77	23.85	-16.9	41,351	-0.04%
2021/08/19	77.8	24.58	72	24.58	24.05	5.8	42,339	0.01%
2021/08/18	18.2	25.01	48	24.44	25.35	-29.9	42,405	-0.07%
2021/08/17	31	25.32	38	25.13	24.70	-7	42,665	-0.02%
2021/08/16	38	25.55	125	26.04	25.40	-87	42,830	-0.20%	大賣/
2021/08/13	19.4	26.86	45	26.88	26.70	-25.6	42,961	-0.06%
2021/08/12	35.1	27.16	68	27.24	27.45	-32.9	43,555	-0.08%
2021/08/11	45.3	26.99	27	26.97	26.70	18.3	45,170	0.04%
2021/08/10	52.5	27.30	52	27.71	27.30	0.5	45,568	0.00%
2021/08/09	120.1	27.44	136	27.42	27.85	-15.9	46,208	-0.03%	大買/大賣/
2021/08/06	130	29.01	72.5	29.09	28.60	57.5	46,370	0.12%	大買/
2021/08/05	102	29.33	47	29.22	29.05	55	47,168	0.12%	大買/
2021/08/04	138	29.03	72.5	29.14	29.35	65.5	47,913	0.14%	大買/
2021/08/03	77.3	28.80	205.1	28.97	29.35	-127.9	49,620	-0.26%	大賣/鉅額交易
2021/08/02	41	27.64	36	27.97	27.80	5	52,253	0.01%
2021/07/30	77.5	28.56	74	28.58	28.50	3.5	53,479	0.01%
2021/07/29	498	28.56	420	27.97	28.30	78	56,730	0.14%	大買/大賣/
2021/07/28	66	27.82	92	28.10	27.65	-26	58,738	-0.04%
2021/07/27	134	28.35	558	28.25	28.00	-424	60,156	-0.70%	大買/大賣/鉅額交易
2021/07/26	120	28.30	24	28.54	28.00	96	61,767	0.16%	大買/
2021/07/23	26	27.81	21	28.04	28.35	5	65,081	0.01%
2021/07/22	144	27.90	40.1	27.55	27.35	104	68,213	0.15%	大買/鉅額交易
2021/07/21	411	27.87	48.6	28.30	27.55	362.4	72,396	0.50%	大買/鉅額交易
2021/07/20	116.1	28.66	86.3	28.83	28.50	29.8	73,340	0.04%	大買/
2021/07/19	423	29.89	461	29.77	29.90	-38	73,331	-0.05%	大買/大賣/
2021/07/16	64	28.02	91.5	28.14	28.30	-27.5	73,681	-0.04%
2021/07/15	19	27.09	16	27.28	27.95	3	73,748	0.00%
2021/07/14	65	26.49	71.1	26.54	26.55	-6.1	74,330	-0.01%
2021/07/13	56.5	27.42	84.4	27.36	27.05	-27.9	75,645	-0.04%
2021/07/12	32	27.82	38	27.53	27.50	-6	76,841	-0.01%
2021/07/09	45	27.26	25	27.35	27.15	20	77,598	0.03%
2021/07/08	38.1	27.97	59	27.77	27.95	-20.9	77,736	-0.03%
2021/07/07	29.1	27.20	95.2	27.27	27.10	-66.1	77,722	-0.09%
2021/07/06	77.1	27.72	71.3	27.77	27.60	5.8	77,871	0.01%
2021/07/05	67	28.23	44.2	28.31	28.05	22.8	77,753	0.03%
2021/07/02	86.1	28.54	93.1	28.38	28.05	-7	77,717	-0.01%
2021/07/01	134.1	28.57	151.5	28.62	28.00	-17.4	77,301	-0.02%	大買/大賣/
2021/06/30	396.3	29.95	513	29.87	29.30	-116.7	76,223	-0.15%	大買/大賣/鉅額交易
2021/06/29	749.7	29.70	495	29.67	29.25	254.7	74,188	0.34%	大買/大賣/鉅額交易
2021/06/28	677.4	27.30	742	27.28	28.45	-64.7	70,937	-0.09%	大買/大賣/
2021/06/25	370	26.40	456	26.40	25.90	-86	68,893	-0.12%	大買/大賣/
2021/06/24	8	25.63	84	25.80	25.70	-76	68,455	-0.11%
2021/06/23	45	25.43	91	25.37	25.55	-46	68,401	-0.07%
2021/06/22	188.2	25.75	128.3	25.74	25.35	59.9	68,261	0.09%	大買/大賣/
2021/06/21	38	24.40	122	24.28	24.90	-84	67,411	-0.12%	大賣/
2021/06/18	51	24.84	44.3	24.98	24.75	6.8	67,109	0.01%
2021/06/17	61	25.27	48	25.31	25.35	13	66,642	0.02%
2021/06/16	92.8	26.49	132	26.43	25.90	-39.2	66,294	-0.06%	大賣/
2021/06/15	82	26.69	82	26.73	26.90	0	65,885	0.00%
2021/06/11	51	26.18	61	26.15	26.30	-10	65,297	-0.02%
2021/06/10	15	25.96	46.1	25.56	26.05	-31.1	65,024	-0.05%
2021/06/09	15	25.91	67	25.74	25.60	-52	64,633	-0.08%
2021/06/08	31	26.30	40	26.34	26.30	-9	64,368	-0.01%
2021/06/07	80.1	26.61	123	26.61	26.30	-42.9	64,196	-0.07%	大賣/
2021/06/04	31	26.66	99.1	26.37	26.20	-68.1	63,593	-0.11%
2021/06/03	58	26.69	117.2	26.63	26.65	-59.2	63,466	-0.09%	大賣/
2021/06/02	93	26.68	303	26.94	26.70	-210	63,063	-0.33%	大賣/鉅額交易
2021/06/01	458.1	26.42	245	26.35	26.50	213.1	62,428	0.34%	大買/大賣/鉅額交易
2021/05/31	435	26.51	385	26.68	26.45	50	61,897	0.08%	大買/大賣/
2021/05/28	581.2	25.35	554.7	25.42	25.25	26.6	60,356	0.04%	大買/大賣/
2021/05/27	216	24.63	222.2	24.61	23.95	-6.2	58,911	-0.01%	大買/大賣/
2021/05/26	73.2	23.70	43	23.92	23.85	30.2	57,804	0.05%
2021/05/25	40.1	23.63	148	23.60	24.00	-107.9	57,484	-0.19%	大賣/鉅額交易
2021/05/24	61.1	23.48	77.5	23.43	23.40	-16.4	57,093	-0.03%
2021/05/21	101	23.49	102	23.50	23.75	-1	56,868	0.00%	大買/大賣/
2021/05/20	90	23.73	110	23.63	23.40	-20	56,447	-0.04%	大賣/
2021/05/19	477.5	24.22	342.2	24.27	24.30	135.3	55,890	0.24%	大買/大賣/鉅額交易
2021/05/18	94	22.41	77.3	22.63	22.90	16.7	54,341	0.03%
2021/05/17	46.5	21.11	131.7	21.25	20.85	-85.2	53,722	-0.16%	大賣/
2021/05/14	138	23.65	137.8	23.35	23.05	0.2	52,850	0.00%	大買/大賣/
2021/05/13	227	23.76	546.4	23.48	23.40	-319.4	51,822	-0.62%	大買/大賣/鉅額交易
2021/05/12	124.9	26.42	320.7	26.23	25.85	-195.9	50,457	-0.39%	大買/大賣/鉅額交易
2021/05/11	444.5	29.76	342	29.58	28.70	102.5	49,380	0.21%	大買/大賣/鉅額交易
2021/05/10	1,494.2	31.39	1,104.4	31.34	31.65	389.8	47,192	0.83%	大買/大賣/鉅額交易
2021/05/07	387.1	29.76	326.3	29.65	29.90	60.8	43,439	0.14%	大買/大賣/
2021/05/06	1,223.2	30.19	997.7	30.16	30.00	225.5	41,839	0.54%	大買/大賣/鉅額交易
2021/05/05	315	28.23	373.1	28.37	29.00	-58.1	38,132	-0.15%	大買/大賣/
2021/05/04	275.1	27.38	353.1	27.39	26.40	-78	35,804	-0.22%	大買/大賣/
2021/05/03	629.4	30.18	456.3	29.72	28.75	173.1	34,074	0.51%	大買/大賣/鉅額交易
2021/04/29	1,006.5	30.60	735.2	30.46	30.50	271.3	32,124	0.84%	大買/大賣/鉅額交易
2021/04/28	594.6	29.41	383.6	29.76	30.00	211	28,595	0.74%	大買/大賣/鉅額交易
2021/04/27	730	26.72	260.6	26.99	27.30	469.4	25,493	1.84%	大買/大賣/鉅額交易
2021/04/26	140	23.94	269.1	24.27	24.85	-129.1	21,137	-0.61%	大買/大賣/鉅額交易
2021/04/23	242	22.94	204.3	22.74	22.60	37.7	19,814	0.19%	大買/大賣/
2021/04/22	389.3	23.63	260.2	23.73	23.00	129.1	19,375	0.67%	大買/大賣/鉅額交易
2021/04/21	48.3	22.38	81	22.25	22.35	-32.7	16,982	-0.19%
2021/04/20	97	22.90	151.2	22.79	22.65	-54.2	16,581	-0.33%	大賣/
2021/04/19	440	22.96	372.2	23.12	23.45	67.9	15,927	0.43%	大買/大賣/
2021/04/16	267	21.69	277	21.74	22.00	-10.1	14,329	-0.07%	大買/大賣/
2021/04/15	218.3	20.84	261.2	20.78	20.95	-42.9	12,982	-0.33%	大買/大賣/
2021/04/14	94	19.89	25	19.96	19.90	69	12,095	0.57%
2021/04/13	17	19.96	16	19.95	19.90	1	12,148	0.01%
2021/04/12	31	20.08	52	19.92	20.15	-21	11,946	-0.18%
2021/04/09	26	19.41	85	19.44	19.40	-59	11,685	-0.50%
2021/04/08	47	19.59	62	19.57	19.55	-15	12,051	-0.12%
2021/04/07	92	19.12	31	19.19	19.25	61	12,772	0.48%
2021/04/06	14	18.98	7	19.01	19.00	7	13,260	0.05%
2021/04/01	7	18.93	5	18.91	18.95	2	14,205	0.01%
2021/03/31	1	18.90	11	18.99	19.00	-10	14,812	-0.07%
2021/03/30	19.2	18.99	31	19.03	19.05	-11.8	15,815	-0.07%
2021/03/29	27.3	19.25	55	19.17	19.25	-27.7	16,271	-0.17%
2021/03/26	5	18.88	36	18.87	19.00	-31	17,056	-0.18%
2021/03/25	22	18.74	56	18.77	18.80	-34	18,029	-0.19%
2021/03/24	6	18.49	0	0.00	18.45	6	18,518	0.03%
2021/03/23	1	18.35	0	0.00	18.50	1	18,800	0.01%
2021/03/22	97	18.44	12	18.32	18.45	85	18,975	0.45%
2021/03/19	12	18.31	3	18.10	18.10	9	19,144	0.05%
2021/03/18	0.2	18.60	0	0.00	18.55	0.2	19,147	0.00%
2021/03/17	13	18.58	2	18.50	18.60	11	19,391	0.06%
2021/03/16	5	18.73	22	18.71	18.75	-17	19,598	-0.09%
2021/03/15	37	18.66	0	0.00	18.70	37	19,859	0.19%
2021/03/12	0	0.00	10	18.75	18.80	-10	20,183	-0.05%
2021/03/11	5	18.75	13	18.75	18.75	-8	21,446	-0.04%
2021/03/10	22	18.70	6	18.71	18.65	16	22,252	0.07%
2021/03/09	21	18.65	7	18.67	18.60	14	22,365	0.06%
2021/03/08	1	18.35	7	18.41	18.25	-6	22,339	-0.03%
2021/03/05	12	18.30	0	0.00	18.25	12	22,457	0.05%
2021/03/04	24	18.50	1	18.40	18.50	23	22,735	0.10%
2021/03/03	0	0.00	47.9	18.47	18.60	-47.9	22,930	-0.21%
2021/03/02	16.4	18.65	13	18.53	18.40	3.4	22,956	0.01%
2021/02/26	35	18.55	4	18.54	18.60	31	23,015	0.13%
2021/02/25	6	18.65	18	18.59	18.70	-12	22,997	-0.05%
2021/02/24	3	18.70	6	18.51	18.45	-3	23,353	-0.01%
2021/02/23	10	18.84	13	18.79	18.85	-3	23,148	-0.01%
2021/02/22	7	18.54	22	18.62	18.65	-15	22,986	-0.07%
2021/02/19	21	17.91	24.3	18.14	18.20	-3.3	22,847	-0.01%
2021/02/18	34.3	17.84	13	17.91	17.85	21.3	22,676	0.09%
2021/02/17	10	17.55	16	17.52	17.60	-6	22,538	-0.03%
2021/02/05	3	17.13	0	0.00	17.15	3	22,403	0.01%
2021/02/04	11.2	17.10	5	17.15	17.10	6.2	22,430	0.03%
2021/02/03	6	17.17	14	17.12	17.15	-8	22,441	-0.04%
2021/02/02	2	16.75	9	16.70	16.80	-7	22,322	-0.03%
2021/02/01	1	16.40	25	16.46	16.45	-24	22,279	-0.11%
2021/01/29	17	16.52	8	16.50	16.45	9	22,215	0.04%
2021/01/28	13	16.73	12	16.83	16.85	1	22,131	0.00%
2021/01/27	2.2	17.12	0	0.00	17.05	2.2	22,061	0.01%
2021/01/26	2	17.60	2	17.18	17.10	0	22,147	0.00%
2021/01/25	6	17.40	36.9	17.24	17.40	-30.9	22,184	-0.14%
2021/01/22	6	17.06	10.4	17.09	17.05	-4.4	22,198	-0.02%
2021/01/21	15.2	17.01	11	17.12	17.00	4.2	22,214	0.02%
2021/01/20	16	16.91	13	17.08	16.95	3	22,299	0.01%
2021/01/19	1.1	17.60	0	0.00	17.85	1.1	22,061	0.00%
2021/01/18	5	17.50	19	17.14	17.50	-14	22,087	-0.06%
2021/01/15	74	17.51	38	17.56	17.55	36	22,075	0.16%
2021/01/14	15	18.16	0	0.00	18.05	15	22,204	0.07%
2021/01/13	42	18.17	29	18.17	18.10	13	22,170	0.06%
2021/01/12	30	18.28	13	18.18	18.10	17	22,041	0.08%
2021/01/11	7	18.72	15	18.75	18.70	-8	21,794	-0.04%
2021/01/08	33	18.70	18	18.63	18.70	15	21,783	0.07%
2021/01/07	14.1	18.92	5	18.87	18.95	9.1	21,653	0.04%
2021/01/06	43	18.66	42	18.74	18.55	1	21,553	0.00%
2021/01/05	1.3	19.26	24	19.30	19.40	-22.7	21,228	-0.11%
2021/01/04	39	19.14	45	19.19	19.25	-6	21,309	-0.03%
2020/12/31	45	19.47	29	19.39	19.30	16	21,125	0.08%
2020/12/30	88	20.12	72	19.96	19.90	16	20,758	0.08%
2020/12/29	68	19.91	96	19.83	19.55	-28	19,875	-0.14%
2020/12/28	112	20.14	108	19.94	20.15	4	19,354	0.02%	大買/大賣/
2020/12/25	107	19.38	75	19.31	19.45	32	18,299	0.17%	大買/
2020/12/24	70	18.67	60	18.75	18.70	10	17,686	0.06%
2020/12/23	84	18.18	68	18.31	18.05	16	16,619	0.10%
2020/12/22	65	18.70	52	18.97	18.20	13	16,042	0.08%
2020/12/21	128	19.38	80	19.37	19.00	48	15,201	0.32%	大買/
2020/12/18	29	18.27	16	18.39	18.35	13	14,124	0.09%
2020/12/17	25	18.17	20	18.34	18.20	5	13,589	0.04%
2020/12/16	51	18.54	24	18.70	18.60	27	13,325	0.20%
2020/12/15	26	18.71	61.2	18.79	18.45	-35.2	13,241	-0.27%
2020/12/14	45	18.88	11	18.94	19.25	34	13,091	0.26%
2020/12/11	125	19.27	114	19.39	19.10	11	12,989	0.08%	大買/大賣/
2020/12/10	68.1	19.56	31	19.88	19.50	37.1	12,782	0.29%
2020/12/09	89	20.05	59	19.89	20.10	30	12,608	0.24%
2020/12/08	51	20.04	101	19.96	19.90	-50	12,470	-0.40%	大賣/
2020/12/07	296.2	21.41	203	21.11	20.60	93.2	12,213	0.76%	大買/大賣/
2020/12/04	79.2	20.29	138	20.07	20.80	-58.9	11,300	-0.52%	大賣/
2020/12/03	34	19.31	50	19.24	19.10	-16	10,792	-0.15%
2020/12/02	56	19.30	25	19.28	19.00	31	11,542	0.27%
2020/12/01	25	19.15	17	19.16	19.20	8	11,432	0.07%
2020/11/30	49	19.36	33	19.22	19.40	16	11,400	0.14%
2020/11/27	37	19.08	25.2	19.08	19.20	11.8	11,086	0.11%
2020/11/26	3	18.58	1	18.70	18.55	2	10,811	0.02%
2020/11/25	11	18.23	30	18.12	18.35	-19	10,735	-0.18%
2020/11/24	15	18.31	43	18.16	17.95	-28	10,533	-0.27%
2020/11/23	75	18.78	88	18.71	18.40	-13	10,431	-0.12%
2020/11/20	13	17.88	9	17.93	18.00	4	10,030	0.04%
2020/11/19	19	18.01	0	0.00	18.05	19	10,372	0.18%
2020/11/18	6	17.94	4	17.99	18.00	2	10,712	0.02%
2020/11/17	4	17.90	8	17.87	17.95	-4	11,171	-0.04%
2020/11/16	21	17.76	42	17.85	17.90	-21	11,575	-0.18%
2020/11/13	22	17.68	1	17.75	17.75	21	11,667	0.18%
2020/11/12	18	17.68	36	17.71	17.75	-18	11,874	-0.15%
2020/11/11	15	17.83	22	17.94	17.95	-7	12,238	-0.06%
2020/11/10	8	17.84	30	17.94	17.80	-22	12,281	-0.18%
2020/11/09	32	17.86	8	18.04	17.85	24	12,349	0.19%
2020/11/06	1	17.85	51	17.90	17.90	-50	12,415	-0.40%
2020/11/05	24	17.88	65	17.96	17.85	-41	12,572	-0.33%
2020/11/04	19	17.97	21	18.05	18.00	-2	12,696	-0.02%
2020/11/03	33	18.05	20	18.09	18.00	13	13,111	0.10%
2020/11/02	25	17.82	20	17.94	18.00	5	13,332	0.04%
2020/10/30	4	17.83	33	17.72	17.75	-29	13,922	-0.21%
2020/10/29	22	17.56	33	17.60	17.70	-11	14,230	-0.08%
2020/10/28	51	17.74	59	17.81	17.70	-8	14,174	-0.06%
2020/10/27	7	17.50	10.4	17.46	17.55	-3.4	14,066	-0.02%
2020/10/26	16	17.56	3	17.57	17.60	13	14,083	0.09%
2020/10/23	51	17.40	98	17.32	17.45	-47	14,041	-0.33%
2020/10/22	18	16.59	10	16.70	17.05	8	13,969	0.06%
2020/10/21	6	17.04	3	17.20	16.95	3	13,615	0.02%
2020/10/20	1	16.95	20	17.00	17.10	-19	13,645	-0.14%
2020/10/19	2	17.05	13	17.10	17.05	-11	13,702	-0.08%
2020/10/16	9	17.22	15	17.28	17.05	-6	13,889	-0.04%
2020/10/15	3	17.40	14	17.32	17.30	-11	13,970	-0.08%
2020/10/14	22	17.44	6	17.45	17.35	16	13,961	0.11%
2020/10/13	49	17.45	5	17.50	17.40	44	13,922	0.32%
2020/10/12	22	17.57	72	17.59	17.75	-50	13,889	-0.36%
2020/10/08	59	17.34	70	17.27	17.20	-11	13,785	-0.08%
2020/10/07	16	17.19	7	17.00	17.20	9	13,743	0.07%
2020/10/06	15	16.91	38	17.03	16.95	-23	13,593	-0.17%
2020/10/05	4	16.30	5	16.44	16.45	-1	13,434	-0.01%
2020/09/30	0	0.00	5	15.96	16.05	-5	13,425	-0.04%
2020/09/29	11	16.08	0	0.00	15.90	11	13,481	0.08%
2020/09/28	2	16.05	0	0.00	16.05	2	13,501	0.01%
2020/09/25	23	15.61	3	15.70	15.65	20	13,561	0.15%
2020/09/24	17	15.88	112	16.12	15.75	-95	13,515	-0.70%	大賣/
2020/09/23	2	16.50	6	16.45	16.45	-4	13,360	-0.03%
2020/09/22	20	16.50	110	16.42	16.65	-90	13,349	-0.67%	大賣/
2020/09/21	2	16.90	19	16.87	16.90	-17	13,338	-0.13%
2020/09/18	14	16.80	9	16.98	16.75	5	13,449	0.04%
2020/09/17	16	16.92	57	16.95	16.75	-41	13,473	-0.30%
2020/09/16	12	16.77	20	16.72	16.80	-8	13,590	-0.06%
2020/09/15	8	16.61	6	16.63	16.75	2	13,779	0.01%
2020/09/14	81	16.52	39	16.63	16.50	42	14,075	0.30%
2020/09/11	89	16.72	19	16.72	16.55	70	14,092	0.50%
2020/09/10	11	16.95	42	17.01	16.90	-31	14,529	-0.21%
2020/09/09	34	16.91	4	16.91	17.05	30	14,531	0.21%
2020/09/08	71	17.76	59	17.76	17.40	12	14,211	0.08%
2020/09/07	161	17.83	199	17.75	17.65	-38	13,960	-0.27%	大買/大賣/
2020/09/04	21	16.73	41	16.76	16.80	-20	13,089	-0.15%
2020/09/03	23	16.80	10	16.88	16.75	13	13,129	0.10%
2020/09/02	10	16.74	5	16.67	16.80	5	13,102	0.04%
2020/09/01	19	16.68	9	16.69	16.70	10	13,592	0.07%
2020/08/31	17	16.76	10	16.81	16.85	7	13,615	0.05%
2020/08/28	27	16.61	10	16.55	16.60	17	13,610	0.12%
2020/08/27	28	16.56	6	16.54	16.55	22	13,980	0.16%
2020/08/26	15	16.64	1	16.65	16.65	14	14,034	0.10%
2020/08/25	21	16.69	14	16.77	16.75	7	14,096	0.05%
2020/08/24	67	16.65	75	16.65	16.60	-8	14,011	-0.06%
2020/08/21	52	16.90	27	16.90	16.95	25	14,566	0.17%
2020/08/20	9	16.32	40	16.36	16.30	-31	14,945	-0.21%
2020/08/19	10	16.63	16	16.52	16.50	-6	14,873	-0.04%
2020/08/18	9	16.50	15	16.52	16.60	-6	14,665	-0.04%
2020/08/17	11	16.48	21	16.42	16.50	-10	14,557	-0.07%
2020/08/14	17	15.89	23	15.94	15.95	-6	14,156	-0.04%
2020/08/13	5	15.93	7	15.92	15.90	-2	14,098	-0.01%
2020/08/12	29	15.76	6	15.68	15.70	23	14,016	0.16%
2020/08/11	27	15.71	40	15.70	15.65	-13	13,927	-0.09%
2020/08/10	19	15.93	26	15.94	15.95	-7	13,816	-0.05%
2020/08/07	25	16.00	17	16.02	15.95	8	13,734	0.06%
2020/08/06	13	15.52	43	15.55	15.70	-30	13,296	-0.23%
2020/08/05	102	15.56	136	15.54	15.50	-34	12,983	-0.26%	大買/大賣/
2020/08/04	31	14.72	41	14.58	14.90	-10	12,401	-0.08%
2020/08/03	26	14.39	5	14.40	14.30	21	12,041	0.17%
2020/07/31	3	14.25	7	14.26	14.30	-4	12,029	-0.03%
2020/07/30	0	0.00	13	14.09	14.05	-13	11,976	-0.11%
2020/07/29	21	14.01	10	14.05	13.90	11	12,023	0.09%
2020/07/28	12	13.98	7	14.05	13.90	5	12,004	0.04%
2020/07/27	10	13.96	5	14.09	13.95	5	12,088	0.04%
2020/07/24	3	14.20	4	14.25	14.25	-1	12,044	-0.01%
2020/07/23	5	14.42	1	14.45	14.40	4	12,022	0.03%
2020/07/22	11	14.35	19	14.49	14.50	-8	11,998	-0.07%
2020/07/21	11	14.25	2	14.20	14.25	9	11,815	0.08%
2020/07/20	6	14.33	4	14.33	14.45	2	11,756	0.02%
2020/07/17	0	0.00	10	14.25	14.20	-10	11,766	-0.08%
2020/07/16	3	14.45	1	14.60	14.40	2	11,870	0.02%
2020/07/15	9	14.46	1	14.55	14.50	8	11,895	0.07%
2020/07/14	0	0.00	2	14.40	14.25	-2	11,934	-0.02%
2020/07/13	1	14.30	5	14.24	14.30	-4	11,987	-0.03%
2020/07/10	11	14.25	22	14.17	14.10	-11	12,108	-0.09%
2020/07/09	12	14.58	5	14.63	14.35	7	12,248	0.06%
2020/07/08	1	14.40	37	14.40	14.50	-36	12,588	-0.29%
2020/07/07	3	14.30	2	14.30	14.40	1	12,603	0.01%
2020/07/06	2	14.40	47	14.39	14.50	-45	12,694	-0.35%
2020/07/03	7	14.31	9	14.38	14.30	-2	12,838	-0.02%
2020/07/02	5	14.45	5	14.46	14.50	0	12,877	0.00%
2020/07/01	8	14.49	7	14.48	14.55	1	12,962	0.01%
2020/06/30	2	14.55	8	14.49	14.55	-6	12,976	-0.05%
2020/06/29	0	0.00	2	14.10	14.10	-2	12,924	-0.02%
2020/06/24	0	0.00	2	14.20	14.30	-2	12,843	-0.02%
2020/06/23	2	14.10	1	14.15	14.20	1	12,754	0.01%
2020/06/22	10	14.57	3	14.65	14.70	7	12,602	0.06%
2020/06/19	31	14.80	15	14.92	14.90	16	12,399	0.13%
2020/06/18	8	14.73	13	14.80	14.75	-5	12,131	-0.04%
2020/06/17	19	14.81	16	14.73	14.90	3	12,086	0.02%
2020/06/16	1	14.25	5	14.23	14.35	-4	11,734	-0.03%
2020/06/15	1	13.90	5	13.98	14.05	-4	11,998	-0.03%
2020/06/12	8	13.68	4	13.66	13.85	4	12,200	0.03%
2020/06/11	15	14.26	15	14.01	14.00	0	12,289	0.00%
2020/06/10	7	14.38	7	14.44	14.40	0	12,393	0.00%
2020/06/09	33	14.62	22	14.70	14.60	11	12,736	0.09%
2020/06/08	12	14.86	25	14.77	14.65	-13	13,098	-0.10%
2020/06/05	3	14.22	22	14.24	14.25	-19	12,776	-0.15%
2020/06/04	0	0.00	2	14.18	14.25	-2	12,852	-0.02%
2020/06/03	22	14.16	68	14.19	14.20	-46	13,028	-0.35%
2020/06/02	11	13.87	20	13.82	13.70	-9	12,640	-0.07%
2020/06/01	43	13.92	13	13.91	14.05	30	12,485	0.24%
2020/05/29	18	14.13	17	14.24	13.90	1	12,448	0.01%
2020/05/28	115	14.75	145	14.71	14.40	-30	12,259	-0.24%	大買/大賣/
2020/05/27	116	13.64	63	13.89	14.40	53	11,470	0.46%	大買/
2020/05/26	11	13.03	30	13.06	13.10	-19	10,693	-0.18%
2020/05/25	0	0.00	3	12.50	12.50	-3	10,353	-0.03%
2020/05/22	5	12.75	125	12.65	12.50	-120	10,372	-1.16%	大賣/鉅額交易
2020/05/21	65	12.64	2	12.68	12.60	63	10,329	0.61%
2020/05/20	62	12.65	52	12.65	12.60	10	10,278	0.10%
2020/05/19	50	12.60	8	12.56	12.60	42	10,242	0.41%
2020/05/18	6	12.47	18	12.48	12.45	-12	10,232	-0.12%
2020/05/15	4	12.53	6	12.58	12.45	-2	10,216	-0.02%
2020/05/14	4	12.60	39	12.60	12.55	-35	10,216	-0.34%
2020/05/13	0	0.00	3	12.80	12.85	-3	10,152	-0.03%
2020/05/12	7	12.96	5	12.85	12.85	2	10,167	0.02%
2020/05/11	8	13.03	5	12.94	13.05	3	10,149	0.03%
2020/05/08	3	12.67	6	12.72	12.65	-3	10,006	-0.03%
2020/05/07	5	12.78	18	12.77	12.75	-13	10,062	-0.13%
2020/05/06	2	12.75	5	12.75	12.80	-3	10,081	-0.03%
2020/05/05	2	12.70	5	12.80	12.90	-3	10,052	-0.03%
2020/05/04	1	12.80	3	12.90	12.75	-2	9,964	-0.02%
2020/04/30	23	13.26	9	13.21	13.15	14	9,918	0.14%
2020/04/29	1	12.70	9.5	12.90	12.95	-8.5	9,873	-0.09%
2020/04/28	9	12.76	3	12.75	12.70	6	9,900	0.06%
2020/04/27	4	12.83	4	12.88	12.85	0	10,095	0.00%
2020/04/24	4	12.83	1	12.80	12.75	3	10,033	0.03%
2020/04/23	10	12.89	11	12.94	12.75	-1	10,008	-0.01%
2020/04/22	0	0.00	23	12.65	12.95	-23	9,952	-0.23%
2020/04/21	1	12.90	25	12.89	12.80	-24	9,927	-0.24%
2020/04/20	5	12.85	2	13.03	12.90	3	9,783	0.03%
2020/04/17	106	12.96	2	13.20	12.95	104	9,685	1.07%	大買/鉅額交易
2020/04/16	1	12.95	10	12.95	12.95	-9	9,502	-0.09%
2020/04/15	3	13.10	19	13.17	13.15	-16	9,453	-0.17%
2020/04/14	16	13.02	22	13.08	13.10	-6	9,345	-0.06%
2020/04/13	14	12.80	23	12.60	13.10	-9	9,262	-0.10%
2020/04/10	25	12.10	13	12.15	12.15	12	8,888	0.14%
2020/04/09	21	12.14	17	11.97	11.90	4	8,959	0.04%
2020/04/08	17	11.87	7	11.61	11.85	10	8,916	0.11%
2020/04/07	4	11.28	8	11.31	11.30	-4	8,790	-0.05%
2020/04/06	18	10.82	9	10.97	11.15	9	8,822	0.10%
2020/04/01	3	11.05	4	11.13	11.05	-1	8,819	-0.01%
2020/03/30	4	11.00	0	0.00	11.15	4	9,162	0.04%
2020/03/27	9	11.45	7	11.47	11.35	2	9,912	0.02%
2020/03/26	2	11.40	1	11.65	11.40	1	10,780	0.01%
2020/03/25	13	11.72	5	11.74	11.65	8	11,523	0.07%
2020/03/24	6	11.50	4	11.55	11.20	2	11,613	0.02%
2020/03/23	2	11.30	0	0.00	11.20	2	11,589	0.02%
2020/03/20	14	11.38	4	11.46	11.65	10	11,685	0.09%
2020/03/19	0	0.00	25	11.35	10.95	-25	11,576	-0.22%
2020/03/18	15	11.50	72	11.40	11.60	-57	11,468	-0.50%
2020/03/17	26	10.90	85	10.79	10.90	-59	11,533	-0.51%
2020/03/16	11	11.01	21	10.95	10.90	-10	11,334	-0.09%
2020/03/13	21	11.01	41	11.18	11.20	-20	11,155	-0.18%
2020/03/12	19	12.31	34	12.22	12.10	-15	10,893	-0.14%
2020/03/11	14	13.25	20	13.23	13.10	-6	10,479	-0.06%
2020/03/10	1	13.30	2	13.45	13.50	-1	10,415	-0.01%
2020/03/09	36	13.72	32	13.68	13.60	4	10,287	0.04%
2020/03/06	3	14.15	8	14.18	14.20	-5	10,065	-0.05%
2020/03/04	27	14.15	30	14.19	14.10	-3	10,011	-0.03%
2020/03/03	8	14.23	7	14.28	14.30	1	9,901	0.01%
2020/03/02	12	14.08	27	14.02	14.05	-15	9,851	-0.15%
2020/02/27	6	14.00	20	14.03	13.95	-14	9,722	-0.14%
2020/02/26	5	14.23	20	14.16	14.20	-15	9,612	-0.16%
2020/02/25	1	13.95	0	0.00	14.00	1	9,608	0.01%
2020/02/24	13	14.00	15	14.02	14.05	-2	9,587	-0.02%
2020/02/21	4	14.15	28	14.16	14.20	-24	9,530	-0.25%
2020/02/20	10	14.22	2	14.20	14.15	8	9,551	0.08%
2020/02/19	2	14.23	3	14.18	14.30	-1	9,551	-0.01%
2020/02/18	8	14.06	13	14.07	14.10	-5	9,532	-0.05%
2020/02/17	29	14.04	29	14.05	14.05	0	9,579	0.00%
2020/02/14	11	14.25	1	14.30	14.20	10	9,522	0.11%
2020/02/13	2	14.25	16	14.35	14.35	-14	9,572	-0.15%
2020/02/12	1	14.25	9	14.28	14.25	-8	9,595	-0.08%
2020/02/11	5	14.15	10	14.15	14.15	-5	9,599	-0.05%
2020/02/10	26	14.08	0	0.00	14.05	26	9,690	0.27%
2020/02/07	12.2	14.55	7	14.42	14.35	5.2	9,657	0.05%
2020/02/06	4	14.63	7	14.70	14.65	-3	9,674	-0.03%
2020/02/05	0	0.00	2	14.45	14.55	-2	9,920	-0.02%
2020/02/04	4	14.53	0	0.00	14.55	4	9,915	0.04%
2020/02/03	18	14.27	7	14.35	14.50	11	9,958	0.11%
2020/01/31	7	14.70	0	0.00	14.80	7	9,846	0.07%
2020/01/30	25	14.46	116	14.69	14.55	-91	9,785	-0.93%	大賣/
2020/01/20	1	15.10	0	0.00	15.15	1	9,521	0.01%
2020/01/17	1	15.10	5	15.10	15.10	-4	9,550	-0.04%
2020/01/16	3	15.07	4	15.08	15.10	-1	9,585	-0.01%
2020/01/15	0	0.00	5	15.05	15.05	-5	9,632	-0.05%
2020/01/13	1	15.00	2	15.10	15.05	-1	9,875	-0.01%
2020/01/10	0	0.00	10	15.00	15.00	-10	9,995	-0.10%
2020/01/09	2	15.00	0	0.00	15.00	2	10,085	0.02%
2020/01/08	19	14.89	11	14.94	14.95	8	10,204	0.08%
2020/01/07	8.1	15.02	3	14.97	15.00	5.1	10,211	0.05%
2020/01/06	1	15.30	1	15.30	15.15	0	10,272	0.00%
2020/01/03	6	15.28	3	15.30	15.30	3	10,267	0.03%
2020/01/02	10	15.49	3.6	15.49	15.50	6.4	10,146	0.06%
2019/12/31	14	15.49	5	15.48	15.40	9	10,094	0.09%
2019/12/30	3	15.67	47	15.69	15.50	-44	10,044	-0.44%
2019/12/27	4	15.64	7	15.68	15.75	-3	9,959	-0.03%
2019/12/26	41	15.69	24	15.74	15.65	17	9,852	0.17%
2019/12/25	36	15.93	55.1	16.06	15.80	-19.1	9,906	-0.19%
2019/12/24	61	16.06	24	16.10	16.20	37	9,635	0.38%
2019/12/23	58	15.93	60	16.08	16.05	-2	8,913	-0.02%
2019/12/20	28	15.66	52	15.63	15.95	-24	8,036	-0.30%
2019/12/19	4	15.20	22	15.20	15.30	-18	7,360	-0.24%
2019/12/18	15	15.15	3	15.18	15.20	12	7,237	0.17%
2019/12/17	26	15.16	22	15.16	15.10	4	7,424	0.05%
2019/12/16	9	15.15	7	15.16	15.15	2	7,282	0.03%
2019/12/13	5	15.02	20	15.03	15.05	-15	7,180	-0.21%
2019/12/12	87.1	14.99	74	14.94	14.90	13.1	7,008	0.19%
2019/12/11	0	0.00	8	14.75	14.75	-8	6,756	-0.12%
2019/12/10	5	14.75	5	14.75	14.70	0	6,975	0.00%
2019/12/09	75	14.73	190	14.81	14.80	-115	7,191	-1.60%	大賣/鉅額交易
2019/12/06	3	14.60	13	14.61	14.65	-10	7,216	-0.14%
2019/12/05	67	14.54	112	14.53	14.55	-45	7,395	-0.61%	大賣/
2019/12/04	0	0.00	6	14.27	14.30	-6	7,357	-0.08%
2019/12/03	0	0.00	2	14.20	14.20	-2	7,391	-0.03%
2019/12/02	2	14.03	6	14.17	14.00	-4	7,455	-0.05%
2019/11/29	0	0.00	1	14.20	14.20	-1	7,651	-0.01%
2019/11/28	0	0.00	11	14.30	14.30	-11	7,817	-0.14%
2019/11/27	7	14.29	10	14.25	14.30	-3	7,961	-0.04%
2019/11/26	4	14.00	0	0.00	14.00	4	7,934	0.05%
2019/11/22	12	14.13	17	14.10	14.15	-5	8,003	-0.06%
2019/11/21	13	13.90	1	13.95	13.95	12	8,002	0.15%
2019/11/20	5	13.95	0	0.00	14.05	5	8,095	0.06%
2019/11/18	0	0.00	26	14.03	14.10	-26	8,185	-0.32%
2019/11/15	2	13.90	17	13.90	13.90	-15	8,207	-0.18%
2019/11/14	2	13.88	15	13.90	13.85	-13	8,270	-0.16%
2019/11/13	1	14.00	1	14.05	14.05	0	8,280	0.00%
2019/11/12	22	13.95	0	0.00	13.95	22	8,459	0.26%
2019/11/11	6	14.12	55	14.09	14.05	-49	8,486	-0.58%
2019/11/08	1	14.25	11	14.25	14.25	-10	8,497	-0.12%
2019/11/07	17	14.25	7	14.21	14.20	10	8,531	0.12%
2019/11/06	49	14.42	4	14.41	14.35	45	8,491	0.53%
2019/11/05	21	14.53	2	14.50	14.50	19	8,483	0.22%
2019/11/04	76	14.51	4	14.60	14.60	72	8,580	0.84%
2019/11/01	20	14.88	1	14.85	14.85	19	8,462	0.22%
2019/10/31	16	14.87	0	0.00	14.90	16	8,596	0.19%
2019/10/29	3	14.98	7	15.09	15.00	-4	8,855	-0.05%
2019/10/28	2	15.05	5	15.00	15.00	-3	9,757	-0.03%
2019/10/25	0	0.00	3	15.07	15.05	-3	10,337	-0.03%
2019/10/24	15	15.01	0	0.00	15.05	15	11,049	0.14%
2019/10/23	11	15.04	0	0.00	15.05	11	11,152	0.10%
2019/10/22	12	15.28	7	15.30	15.25	5	11,235	0.04%
2019/10/21	18	15.20	23	15.22	15.30	-5	11,294	-0.04%
2019/10/17	5	15.03	20	15.00	15.00	-15	11,281	-0.13%
2019/10/16	3	14.95	16	15.00	14.85	-13	11,242	-0.12%
2019/10/15	0	0.00	14	14.80	14.85	-14	11,155	-0.13%
2019/10/14	7	14.52	16	14.88	14.85	-9	11,168	-0.08%
2019/10/09	5	14.40	11	14.45	14.30	-6	11,002	-0.05%
2019/10/08	8	14.44	3	14.45	14.45	5	11,306	0.04%
2019/10/07	10	14.45	0	0.00	14.50	10	11,519	0.09%
2019/10/04	4	14.45	3	14.60	14.50	1	11,491	0.01%
2019/10/03	2	14.53	0	0.00	14.55	2	11,457	0.02%
2019/10/02	13	14.70	11	14.70	14.70	2	11,445	0.02%
2019/10/01	4	14.90	19	14.67	14.80	-15	11,465	-0.13%
2019/09/27	25	14.51	1	14.60	14.50	24	11,316	0.21%
2019/09/26	0	0.00	19	14.81	14.75	-19	11,305	-0.17%
2019/09/25	10	14.53	1	14.55	14.60	9	11,208	0.08%
2019/09/24	10	15.00	27	14.95	14.80	-17	11,194	-0.15%
2019/09/23	3	14.95	5	14.95	14.95	-2	11,114	-0.02%
2019/09/19	11	14.65	5	14.70	14.60	6	10,893	0.06%
2019/09/18	6	14.93	0	0.00	14.75	6	10,874	0.06%
2019/09/17	0	0.00	3	14.78	14.85	-3	10,876	-0.03%
2019/09/16	13	14.79	12	14.83	14.70	1	11,002	0.01%
2019/09/12	6	14.98	23	15.01	15.00	-17	10,983	-0.15%
2019/09/11	15	14.83	22	14.80	14.80	-7	10,913	-0.06%
2019/09/10	11	14.60	10	14.67	14.55	1	11,441	0.01%
2019/09/09	3	14.35	22	14.42	14.45	-19	11,672	-0.16%
2019/09/06	0	0.00	23	14.23	14.25	-23	11,657	-0.20%
2019/09/05	9	14.18	17	14.26	14.10	-8	11,682	-0.07%
2019/09/03	1	14.15	0	0.00	14.15	1	11,870	0.01%
2019/09/02	4	14.09	7	14.10	14.10	-3	11,793	-0.03%
2019/08/30	7	13.66	42	13.72	13.80	-35	11,736	-0.30%
2019/08/29	15	13.55	0	0.00	13.55	15	11,747	0.13%
2019/08/28	5	13.50	0	0.00	13.50	5	11,907	0.04%
2019/08/27	15	13.65	0	0.00	13.50	15	12,142	0.12%
2019/08/26	0	0.00	3	13.65	13.60	-3	12,221	-0.02%
2019/08/23	0	0.00	17	13.80	13.85	-17	12,218	-0.14%
2019/08/22	0	0.00	15	13.65	13.60	-15	12,195	-0.12%
2019/08/21	5	13.50	15	13.58	13.60	-10	12,158	-0.08%
2019/08/20	2	13.55	15	13.58	13.50	-13	12,207	-0.11%
2019/08/19	13	13.52	11	13.60	13.60	2	12,234	0.02%
2019/08/16	1	13.30	20	13.40	13.45	-19	12,238	-0.16%
2019/08/15	27	13.33	16	13.30	13.30	11	12,211	0.09%
2019/08/14	1	13.70	78	13.71	13.65	-77	12,093	-0.64%
2019/08/13	8	13.75	9	13.78	13.75	-1	12,249	-0.01%
2019/08/12	1	13.95	38	13.90	13.90	-37	12,246	-0.30%
2019/08/08	9	13.96	8	14.00	14.00	1	12,250	0.01%
2019/08/07	11	14.00	23	13.96	13.90	-12	12,255	-0.10%
2019/08/06	9.8	13.86	2	13.95	13.90	7.8	12,355	0.06%
2019/08/05	44	14.24	5	14.13	14.05	39	12,346	0.32%
2019/08/02	26	14.50	13	14.54	14.45	13	12,419	0.10%
2019/08/01	10	14.82	14	14.80	14.75	-4	12,656	-0.03%
2019/07/31	11	15.06	12	15.03	15.05	-1	12,802	-0.01%
2019/07/30	98	15.24	110	15.14	15.05	-12	12,700	-0.09%	大賣/
2019/07/29	87	14.77	93	14.94	14.90	-6	11,910	-0.05%
2019/07/26	31	14.51	45	14.60	14.75	-14	11,376	-0.12%
2019/07/25	2	13.75	13	13.80	13.85	-11	10,770	-0.10%
2019/07/24	11	13.87	27	13.90	13.85	-16	10,721	-0.15%
2019/07/23	20	14.04	0	0.00	14.05	20	10,785	0.19%
2019/07/22	17	14.12	18	14.15	14.10	-1	10,721	-0.01%
2019/07/19	18	14.31	310	14.30	14.30	-292	10,574	-2.76%	大賣/鉅額交易
2019/07/18	17	14.29	8	14.29	14.30	9	10,527	0.09%
2019/07/17	2	14.38	7	14.35	14.35	-5	10,552	-0.05%
2019/07/16	8	14.45	0	0.00	14.45	8	10,813	0.07%
2019/07/15	19	14.43	0	0.00	14.45	19	10,806	0.18%
2019/07/12	17	14.33	28	14.33	14.45	-11	10,935	-0.10%
2019/07/11	16	14.60	4	14.63	14.60	12	10,777	0.11%
2019/07/09	4	14.78	7	14.75	14.75	-3	10,759	-0.03%
2019/07/08	5	14.85	25	14.83	14.80	-20	11,100	-0.18%
2019/07/05	5	14.85	16	14.84	14.85	-11	11,228	-0.10%
2019/07/04	11	14.85	16	14.85	14.85	-5	11,287	-0.04%
2019/07/03	24	14.80	1	14.80	14.80	23	11,438	0.20%
2019/07/01	5	14.90	10	14.86	14.90	-5	11,775	-0.04%
2019/06/28	9	14.72	0	0.00	14.70	9	11,789	0.08%
2019/06/27	2	14.80	1	14.75	14.80	1	11,827	0.01%
2019/06/26	2	14.68	1	14.65	14.70	1	11,877	0.01%
2019/06/25	6	14.70	12	14.75	14.70	-6	11,953	-0.05%
2019/06/24	10	14.80	5	14.85	14.80	5	12,187	0.04%
2019/06/21	37	14.89	16	14.92	14.80	21	12,408	0.17%
2019/06/20	11	15.13	15	15.11	15.05	-4	12,382	-0.03%
2019/06/19	22	15.07	4	15.05	15.10	18	12,496	0.14%
2019/06/18	22	14.91	10	14.91	14.85	12	12,437	0.10%
2019/06/17	3	16.00	6	16.05	16.00	-3	11,849	-0.03%
2019/06/14	14	16.00	14	15.97	15.90	0	11,522	0.00%
2019/06/13	2	16.00	0	16.20	16.00	2	11,484	0.02%
2019/06/12	1	16.05	1	16.10	16.10	0	12,295	0.00%
2019/06/11	8	15.95	6	15.96	15.95	2	12,319	0.02%
2019/06/10	2	16.15	0	0.00	16.05	2	12,377	0.02%
2019/06/06	2	16.05	21	16.10	16.15	-19	12,542	-0.15%
2019/06/05	3	16.27	2	16.40	16.20	1	12,854	0.01%
2019/06/04	28	16.19	2	16.20	16.15	26	13,439	0.19%
2019/06/03	24	16.05	15	16.12	16.15	9	13,938	0.06%
2019/05/31	11	15.74	0	0.00	15.75	11	13,986	0.08%
2019/05/30	4	15.45	3	15.30	15.45	1	14,192	0.01%
2019/05/29	0	0.00	1	15.40	15.30	-1	14,706	-0.01%
2019/05/28	0	0.00	20	15.60	15.50	-20	15,440	-0.13%
2019/05/27	6	15.62	0	0.00	15.50	6	16,086	0.04%
2019/05/23	3	15.70	3	15.68	15.65	0	17,005	0.00%
2019/05/22	0	0.00	3	15.80	15.75	-3	17,687	-0.02%
2019/05/20	7	15.71	3	15.68	15.70	4	17,733	0.02%
2019/05/17	2	15.08	24	15.06	15.10	-22	17,622	-0.12%
2019/05/16	12	15.05	1	15.05	15.00	11	17,809	0.06%
2019/05/15	8	15.28	17	15.30	15.30	-9	17,903	-0.05%
2019/05/14	11	15.01	20	15.10	15.20	-9	18,357	-0.05%
2019/05/13	29	15.20	48	15.17	15.10	-19	18,284	-0.10%
2019/05/10	27	15.72	9	15.92	15.60	18	18,280	0.10%
2019/05/09	21	16.07	33	16.27	16.00	-12	18,129	-0.07%
2019/05/08	25	16.68	53	16.82	16.55	-28	17,802	-0.16%
2019/05/07	8	17.05	1	17.10	17.05	7	17,657	0.04%
2019/05/06	35	17.05	4	17.05	17.00	31	17,685	0.18%
2019/05/03	8	17.31	1	17.35	17.35	7	17,540	0.04%
2019/05/02	17	17.21	9	17.17	17.20	8	17,491	0.05%
2019/04/30	14	17.32	44	17.30	17.30	-30	17,383	-0.17%
2019/04/29	32	17.55	30	17.40	17.35	2	17,374	0.01%
2019/04/26	8	17.65	2	17.70	17.65	6	17,293	0.03%
2019/04/25	2	17.80	6	17.85	17.75	-4	17,233	-0.02%
2019/04/24	3	17.92	1	17.85	17.90	2	17,288	0.01%
2019/04/23	0	0.00	3	18.15	18.00	-3	17,272	-0.02%
2019/04/22	39	18.07	18	18.02	18.10	21	17,206	0.12%
2019/04/19	0	0.00	1	17.80	17.80	-1	16,955	-0.01%
2019/04/18	11	17.88	3	17.75	17.65	8	17,173	0.05%
2019/04/17	8	17.88	14	17.86	17.95	-6	17,220	-0.03%
2019/04/16	8	17.84	14	17.85	17.85	-6	17,062	-0.04%
2019/04/15	2	17.98	6	17.99	17.90	-4	17,050	-0.02%
2019/04/12	22	17.97	17	17.94	17.95	5	17,111	0.03%
2019/04/11	4	17.78	2	17.65	17.65	2	16,805	0.01%
2019/04/10	3	17.67	13	17.69	17.75	-10	16,700	-0.06%
2019/04/09	3	17.70	14	17.78	17.75	-11	16,666	-0.07%
2019/04/08	22	17.66	1	17.65	17.65	21	16,543	0.13%
2019/04/03	3	17.65	0	0.00	17.65	3	16,385	0.02%
2019/04/02	13	17.79	4	17.80	17.75	9	16,298	0.06%
2019/04/01	1	17.80	2	17.75	17.70	-1	16,282	-0.01%
2019/03/29	14	17.69	0	0.00	17.65	14	16,249	0.09%
2019/03/28	20	17.62	1	17.60	17.60	19	16,321	0.12%
2019/03/27	29	17.63	3	17.65	17.75	26	16,269	0.16%
2019/03/26	44	17.82	3	17.75	17.75	41	16,036	0.26%
2019/03/25	53	17.91	5	18.00	17.95	48	15,851	0.30%
2019/03/22	16	18.14	1	18.20	18.10	15	15,742	0.10%
2019/03/21	8	18.10	4	18.11	18.10	4	15,655	0.03%
2019/03/20	5	18.15	5	18.06	18.10	0	15,747	0.00%
2019/03/19	12	18.23	3	18.20	18.15	9	15,660	0.06%
2019/03/18	11	18.25	11	18.21	18.25	0	15,642	0.00%
2019/03/15	324	18.35	118	18.39	18.30	206	15,620	1.32%	大買/大賣/鉅額交易
2019/03/14	24	17.92	1	18.00	18.00	23	14,800	0.16%
2019/03/13	24	17.96	7	18.00	17.95	17	14,909	0.11%
2019/03/12	10	18.18	0	0.00	18.05	10	14,898	0.07%
2019/03/11	30	18.13	0	0.00	18.10	30	14,880	0.20%
2019/03/08	54	18.19	10	18.22	18.25	44	14,944	0.29%
2019/03/07	21	17.88	15	18.16	18.15	6	15,235	0.04%
2019/03/06	25	18.10	4	18.05	18.00	21	14,885	0.14%
2019/03/05	2	18.08	13	18.14	18.10	-11	14,679	-0.07%
2019/03/04	54	18.26	15	18.33	18.20	39	14,464	0.27%
2019/02/27	36	18.22	63	18.22	18.15	-27	13,946	-0.19%
2019/02/26	187	18.49	11	18.36	18.50	176	13,195	1.33%	大買/鉅額交易
2019/02/25	42	18.07	6	18.15	18.00	36	12,559	0.29%
2019/02/22	2	18.28	5	18.24	18.40	-3	11,999	-0.03%
2019/02/21	4	18.33	12	18.14	18.45	-8	11,648	-0.07%
2019/02/20	1	17.60	1	17.60	17.60	0	10,997	0.00%
2019/02/19	7	17.64	10	17.65	17.60	-3	11,034	-0.03%
2019/02/18	2	17.60	15	17.70	17.65	-13	11,065	-0.12%
2019/02/15	8	17.54	3	17.45	17.45	5	11,038	0.05%
2019/02/14	7	18.01	0.4	17.85	17.90	6.6	10,919	0.06%
2019/02/13	37	18.06	51	18.00	18.15	-14	10,836	-0.13%
2019/02/12	1	17.45	2	17.50	17.55	-1	10,399	-0.01%
2019/02/11	23	17.52	1	17.65	17.35	22	10,548	0.21%
2019/01/30	0	0.00	21	17.43	17.50	-21	10,637	-0.20%
2019/01/29	2	17.23	2	17.35	17.35	0	10,984	0.00%
2019/01/28	7	17.59	35	17.55	17.45	-28	11,512	-0.24%
2019/01/25	4	17.40	15	17.45	17.50	-11	11,858	-0.09%
2019/01/24	7	17.25	4	17.25	17.20	3	11,969	0.03%
2019/01/22	0	0.00	1	17.20	17.15	-1	12,236	-0.01%
2019/01/21	2	17.45	3	17.35	17.30	-1	12,345	-0.01%
2019/01/18	3	17.32	7	17.31	17.30	-4	12,473	-0.03%
2019/01/16	5	17.24	7	17.26	17.30	-2	12,803	-0.02%
2019/01/14	2	17.08	0	0.00	17.10	2	13,000	0.02%
2019/01/11	3	17.15	0	0.00	17.15	3	13,230	0.02%
2019/01/10	26	17.32	26	17.22	17.15	0	13,434	0.00%
2019/01/09	17	17.06	2	17.03	17.10	15	13,346	0.11%
2019/01/08	3	16.70	0	0.00	16.65	3	13,340	0.02%
2019/01/07	1	16.70	4	16.65	16.70	-3	13,597	-0.02%
2019/01/04	14	16.10	10	16.10	16.10	4	14,041	0.03%
2019/01/03	2	16.80	6	16.73	16.60	-4	14,134	-0.03%
2019/01/02	17	16.74	10	16.70	16.70	7	14,341	0.05%
2018/12/28	3	16.72	8	16.69	16.75	-5	14,554	-0.03%
2018/12/27	3	16.85	1	16.70	16.70	2	14,999	0.01%
2018/12/26	3	16.83	5	16.74	16.60	-2	15,000	-0.01%
2018/12/25	3	16.87	2	16.80	16.80	1	15,007	0.01%
2018/12/24	6	17.10	2	17.10	17.10	4	15,105	0.03%
2018/12/22	0	0.00	5	16.90	16.85	-5	15,176	-0.03%
2018/12/21	10	16.59	0	0.00	16.55	10	15,277	0.07%
2018/12/20	11	16.70	7	16.74	16.70	4	15,160	0.03%
2018/12/19	3	16.95	0	0.00	16.90	3	15,177	0.02%
2018/12/18	0	0.00	5	16.87	17.00	-5	15,244	-0.03%
2018/12/17	2	17.05	1	16.95	16.95	1	15,510	0.01%
2018/12/14	2	16.95	0	0.00	17.10	2	15,472	0.01%
2018/12/13	6	17.15	0	0.00	17.15	6	15,452	0.04%
2018/12/12	0	0.00	8	17.21	17.45	-8	15,279	-0.05%
2018/12/11	8	16.96	0	0.00	16.90	8	15,251	0.05%
2018/12/10	15	17.04	0	0.00	17.10	15	15,274	0.10%
2018/12/07	12	17.63	5	17.65	17.75	7	15,225	0.05%
2018/12/06	26	17.60	11	17.55	17.40	15	15,221	0.10%
2018/12/05	11	18.30	9	18.31	18.30	2	15,111	0.01%
2018/12/04	4	19.09	4	18.94	18.75	0	15,489	0.00%
2018/12/03	22	19.16	21	19.26	19.10	1	15,544	0.01%
2018/11/30	42	18.48	55	18.40	18.45	-13	15,356	-0.08%
2018/11/29	16	17.51	20	17.52	17.65	-4	14,493	-0.03%
2018/11/28	0	0.00	2	17.10	17.15	-2	14,343	-0.01%
2018/11/27	1	16.70	0	0.00	16.90	1	14,405	0.01%
2018/11/23	5	16.92	2	16.90	16.80	3	14,484	0.02%
2018/11/22	13	17.02	0	0.00	16.90	13	14,587	0.09%
2018/11/21	5	16.92	3	17.05	17.25	2	15,037	0.01%
2018/11/20	1	17.20	0	0.00	17.15	1	15,780	0.01%
2018/11/19	1	17.50	1	17.55	17.50	0	15,898	0.00%
2018/11/16	1	17.30	7	17.29	17.30	-6	16,046	-0.04%
2018/11/15	1	16.95	4	17.08	17.00	-3	15,999	-0.02%
2018/11/13	5	16.82	27	16.59	17.20	-22	16,158	-0.14%
2018/11/12	4	16.98	4	17.05	17.00	0	16,555	0.00%
2018/11/09	3	16.93	0	0.00	17.00	3	17,189	0.02%
2018/11/08	3	17.30	5	17.34	16.90	-2	17,350	-0.01%
2018/11/07	1	17.10	24	17.07	17.20	-23	17,360	-0.13%
2018/11/06	98	17.42	58	16.71	16.65	40	17,662	0.23%
2018/11/05	26	17.00	44	16.96	17.35	-18	17,653	-0.10%
2018/11/02	16	16.14	22	16.14	16.25	-6	17,438	-0.03%
2018/11/01	15	15.44	11	15.45	15.45	4	17,374	0.02%
2018/10/31	52	15.05	58	15.31	15.35	-6	17,523	-0.03%
2018/10/30	13	14.53	1	14.65	14.65	12	17,581	0.07%
2018/10/29	6	14.73	5	14.77	14.55	1	18,030	0.01%
2018/10/26	11	14.65	17	14.59	14.65	-6	18,133	-0.03%
2018/10/25	12	14.45	14	14.63	14.40	-2	18,171	-0.01%
2018/10/24	3	15.62	0	0.00	15.50	3	18,444	0.02%
2018/10/23	10	15.89	0	0.00	15.75	10	18,598	0.05%
2018/10/22	2	16.20	0	0.00	16.35	2	18,551	0.01%
2018/10/19	13	15.56	27	15.68	16.05	-14	18,805	-0.07%
2018/10/18	2	16.08	0	0.00	16.00	2	19,311	0.01%
2018/10/17	4	16.68	0	0.00	16.30	4	19,477	0.02%
2018/10/16	2	16.40	1	16.30	16.35	1	19,606	0.01%
2018/10/15	1	16.15	2	16.15	16.10	-1	19,659	-0.01%
2018/10/12	14	16.35	32	16.21	16.60	-18	19,483	-0.09%
2018/10/11	33	16.88	4	16.98	16.85	29	19,088	0.15%
2018/10/09	7	18.76	9	18.76	18.70	-2	18,941	-0.01%
2018/10/08	18	19.19	4	19.20	18.95	14	18,896	0.07%
2018/10/05	25	19.15	21	19.77	19.20	4	19,069	0.02%
2018/10/04	0	0.00	3	20.50	20.50	-3	18,691	-0.02%
2018/10/03	6	20.68	1	20.70	20.60	5	18,733	0.03%
2018/10/02	1	20.40	5	20.51	20.50	-4	18,965	-0.02%
2018/10/01	12	20.81	1	20.80	20.70	11	19,197	0.06%
2018/09/28	1	20.45	2	20.48	20.55	-1	19,226	-0.01%
2018/09/27	2	20.40	0	0.00	20.25	2	19,164	0.01%
2018/09/26	3	20.30	3	20.35	20.50	0	19,232	0.00%
2018/09/25	0	0.00	2	20.20	20.20	-2	19,559	-0.01%
2018/09/21	1	19.90	13	20.45	20.45	-12	19,988	-0.06%
2018/09/20	0	0.00	1	19.75	19.75	-1	19,947	-0.01%
2018/09/19	0	0.00	4	19.80	19.80	-4	20,019	-0.02%
2018/09/18	6	19.53	3	19.47	19.45	3	20,144	0.01%
2018/09/14	1	19.75	1	19.70	19.90	0	20,656	0.00%
2018/09/13	6	19.34	7	19.37	19.25	-1	20,735	0.00%
2018/09/11	18	19.10	14	19.23	19.10	4	21,105	0.02%
2018/09/10	70	19.41	52	19.26	18.85	18	21,358	0.08%
2018/09/07	36	19.99	2	20.18	19.90	34	21,056	0.16%
2018/09/06	43	20.73	8	21.00	20.50	35	21,025	0.17%
2018/09/05	2	21.40	0	0.00	21.45	2	20,903	0.01%
2018/09/04	12	21.79	17	21.73	21.75	-5	20,963	-0.02%
2018/09/03	119	21.89	93	21.85	21.55	26	20,915	0.12%	大買/
2018/08/31	3	21.47	24	21.55	21.70	-21	20,915	-0.10%
2018/08/30	24	21.50	3	21.55	21.45	21	21,207	0.10%
2018/08/29	27	21.61	11	21.66	21.70	16	21,430	0.07%
2018/08/28	74	21.94	42	21.83	21.65	32	21,737	0.15%
2018/08/27	28	21.54	41	21.41	21.55	-13	21,471	-0.06%
2018/08/24	2	20.30	0	0.00	20.45	2	20,870	0.01%
2018/08/23	1	20.10	2	20.60	20.45	-1	21,162	0.00%
2018/08/22	7	20.07	5	20.10	20.00	2	21,512	0.01%
2018/08/21	30	19.97	2	20.05	20.10	28	21,993	0.13%
2018/08/20	15	20.06	5	19.97	20.25	10	22,248	0.04%
2018/08/17	19	19.93	13	20.00	19.90	6	22,381	0.03%
2018/08/16	55	20.53	27	20.43	20.25	28	22,350	0.13%
2018/08/15	7	21.22	0	0.00	21.15	7	22,164	0.03%
2018/08/14	1	21.70	2	21.25	21.70	-1	22,844	0.00%
2018/08/13	21	21.27	11	21.25	21.30	10	23,561	0.04%
2018/08/10	27	22.34	21	21.85	21.85	6	23,452	0.03%
2018/08/09	12	22.08	30	22.20	22.25	-18	23,315	-0.08%
2018/08/08	4	21.88	12	21.98	21.75	-8	23,323	-0.03%
2018/08/07	7	21.76	18	21.69	22.00	-11	23,907	-0.05%
2018/08/06	24	21.48	81	21.73	21.45	-57	24,572	-0.23%
2018/08/03	67	21.92	3	21.88	21.60	64	25,377	0.25%
2018/08/02	3	20.98	0	0.00	20.90	3	25,275	0.01%
2018/08/01	1	21.00	63	21.33	21.70	-62	25,734	-0.24%
2018/07/31	38	20.64	2	20.48	20.80	36	25,709	0.14%
2018/07/30	47	21.20	36	21.86	21.20	11	25,805	0.04%
2018/07/27	9	22.34	16	22.23	22.20	-7	25,813	-0.03%
2018/07/26	67	22.20	29	22.22	22.20	38	25,774	0.15%
2018/07/25	83	21.78	94	22.05	22.35	-11	25,643	-0.04%
2018/07/24	99	20.61	58	21.05	20.90	41	25,159	0.16%
2018/07/23	64	19.75	47	20.27	20.20	17	24,845	0.07%
2018/07/20	25	19.82	0	0.00	19.55	25	24,738	0.10%
2018/07/19	23	20.29	0	0.00	20.25	23	24,783	0.09%
2018/07/18	1	20.50	0	0.00	20.45	1	25,091	0.00%
2018/07/17	8	20.74	0	0.00	20.55	8	25,295	0.03%
2018/07/16	20	21.15	0	0.00	20.90	20	25,620	0.08%
2018/07/13	6	21.53	2	21.63	21.60	4	25,809	0.02%
2018/07/12	4	20.74	5	20.81	20.90	-1	25,768	0.00%
2018/07/11	10	20.35	0	0.00	20.35	10	26,319	0.04%
2018/07/10	32	20.45	12	20.50	20.40	20	26,422	0.08%
2018/07/09	13	19.85	10	20.41	20.70	3	26,574	0.01%
2018/07/06	4	19.44	1	19.35	19.25	3	26,356	0.01%
2018/07/05	14	19.75	73	19.80	19.70	-59	26,857	-0.22%
2018/07/04	14	20.27	4	20.03	20.05	10	27,985	0.04%
2018/07/03	87	20.53	9	20.72	20.50	78	28,767	0.27%
2018/07/02	22	21.18	18	21.57	21.25	4	28,460	0.01%
2018/06/29	2	20.25	5	20.58	20.70	-3	27,986	-0.01%
2018/06/28	11	20.15	17	20.17	20.00	-6	27,706	-0.02%
2018/06/27	0	0.00	5	20.21	20.40	-5	27,717	-0.02%
2018/06/26	22	19.75	30	19.78	19.90	-8	27,721	-0.03%
2018/06/25	6	20.55	62	20.41	20.15	-56	27,497	-0.20%
2018/06/22	6	21.17	0	0.00	21.00	6	27,315	0.02%
2018/06/21	6	22.08	9	21.97	21.80	-3	27,187	-0.01%
2018/06/20	4	20.95	7	21.25	21.15	-3	27,034	-0.01%
2018/06/19	9	22.14	2	22.05	21.65	7	26,703	0.03%
2018/06/15	70	23.16	6	22.80	22.75	64	26,316	0.24%
2018/06/14	20	24.02	9	24.07	24.15	11	26,040	0.04%
2018/06/13	4	23.86	2	23.88	23.75	2	25,923	0.01%
2018/06/12	1	24.00	11	24.15	23.85	-10	25,920	-0.04%
2018/06/11	0	0.00	1	24.15	24.30	-1	25,718	0.00%
2018/06/08	4	24.25	2	24.45	24.20	2	25,619	0.01%
2018/06/07	14	24.99	5	24.99	24.75	9	25,562	0.04%
2018/06/06	6	24.43	6	24.68	24.75	0	25,214	0.00%
2018/06/05	12	24.41	10	24.35	23.95	2	24,931	0.01%
2018/06/04	9	24.88	63	24.90	24.70	-54	24,562	-0.22%
2018/06/01	3	24.83	0	0.00	24.65	3	24,421	0.01%
2018/05/31	3	25.18	15	25.27	25.05	-12	24,294	-0.05%
2018/05/30	81	25.08	17	25.29	24.85	64	23,962	0.27%
2018/05/29	66	26.14	61	26.36	25.90	5	23,651	0.02%
2018/05/28	12	25.67	15	25.61	25.65	-3	23,885	-0.01%
2018/05/25	53	26.14	109	25.97	25.80	-56	23,703	-0.24%	大賣/
2018/05/24	51	25.97	61	25.91	25.95	-10	23,580	-0.04%
2018/05/23	15	25.14	7	25.18	25.00	8	23,340	0.03%
2018/05/22	301	26.29	231	26.51	25.50	70	22,920	0.31%	大買/大賣/
2018/05/21	100	25.07	114	25.32	25.90	-14	22,115	-0.06%	大賣/
2018/05/18	19	24.11	95	24.07	24.35	-76	21,293	-0.36%
2018/05/17	8	23.73	15	23.88	23.50	-7	20,984	-0.03%
2018/05/16	2	23.65	18	23.80	23.70	-16	20,756	-0.08%
2018/05/15	123.4	23.44	25	23.55	23.30	98.4	20,484	0.48%	大買/
2018/05/14	55	24.58	37	24.56	25.05	18	19,847	0.09%
2018/05/11	42	22.51	41	22.65	22.85	1	18,828	0.01%
2018/05/10	15	21.59	10	21.63	21.75	5	17,794	0.03%
2018/05/09	14	21.18	28	21.26	21.50	-14	17,406	-0.08%
2018/05/08	5	20.74	3	20.70	20.50	2	16,779	0.01%
2018/05/07	28	21.03	19	21.04	21.10	9	16,639	0.05%
2018/05/04	10	20.30	10	20.26	20.45	0	16,023	0.00%
2018/05/03	3	19.58	2	19.68	19.50	1	15,810	0.01%
2018/05/02	18	19.86	5	20.09	19.85	13	15,828	0.08%
2018/04/30	4	20.15	5	20.13	20.25	-1	15,588	-0.01%
2018/04/27	3	19.58	2	19.50	19.70	1	15,357	0.01%
2018/04/26	10	19.77	10	19.87	19.50	0	15,460	0.00%
2018/04/25	10	19.43	114	19.89	20.20	-104	15,319	-0.68%	大賣/鉅額交易
2018/04/24	36	20.06	19	20.16	19.80	17	15,135	0.11%
2018/04/23	8	20.75	9	20.60	20.90	-1	14,959	-0.01%
2018/04/20	23	20.31	20	20.62	20.20	3	14,721	0.02%
2018/04/19	27	20.38	25	20.51	20.40	2	14,314	0.01%
2018/04/18	2	19.90	26	20.27	20.05	-24	13,992	-0.17%
2018/04/17	20	20.38	35	20.59	20.15	-15	13,969	-0.11%
2018/04/16	37	20.33	5	20.16	20.15	32	13,552	0.24%
2018/04/13	22	20.27	10	20.37	20.20	12	13,493	0.09%
2018/04/12	7	19.71	14	19.75	19.80	-7	13,118	-0.05%
2018/04/11	36	19.88	21	19.99	19.90	15	13,123	0.11%
2018/04/10	42	19.56	42	19.43	19.45	0	12,598	0.00%
2018/04/09	106	18.72	8	18.31	18.90	98	11,621	0.84%	大買/
2018/04/03	4	17.65	2	17.70	17.80	2	10,957	0.02%
2018/04/02	5	17.70	0	0.00	17.60	5	11,066	0.05%
2018/03/31	2	17.55	0	0.00	17.50	2	11,157	0.02%
2018/03/30	15	17.80	6	17.92	17.70	9	11,401	0.08%
2018/03/29	4	17.83	2	17.90	17.80	2	11,345	0.02%
2018/03/28	2	17.60	3	17.75	17.75	-1	11,200	-0.01%
2018/03/27	0	0.00	2	17.70	17.65	-2	11,149	-0.02%
2018/03/23	0	0.00	1	17.20	17.30	-1	11,464	-0.01%
2018/03/22	0	0.00	5	17.65	17.65	-5	11,576	-0.04%
2018/03/20	1	17.70	0	0.00	17.65	1	12,147	0.01%
2018/03/19	5	17.76	1	17.75	17.90	4	13,003	0.03%
2018/03/13	0	0.00	6	17.59	17.50	-6	13,523	-0.04%
2018/03/12	1	17.65	0	0.00	17.55	1	13,473	0.01%
2018/03/07	6	17.60	6	17.63	17.40	0	13,756	0.00%
2018/03/06	5	17.50	8	17.56	17.35	-3	14,021	-0.02%
2018/03/05	5	17.45	2	17.63	17.30	3	14,713	0.02%
2018/03/02	0	0.00	3	17.60	17.50	-3	14,695	-0.02%
2018/03/01	26	17.75	19	17.78	17.90	7	14,500	0.05%
2018/02/26	2	16.60	0	0.00	16.55	2	13,482	0.01%
2018/02/23	1	16.70	0	0.00	16.90	1	13,307	0.01%
2018/02/22	2	16.00	0	0.00	16.60	2	13,166	0.02%
2018/02/21	0	0.00	10	16.00	16.20	-10	13,275	-0.08%
2018/02/12	16	15.68	4	15.70	15.65	12	13,218	0.09%
2018/02/09	0	0.00	8	15.12	15.40	-8	13,191	-0.06%
2018/02/08	0	0.00	12	15.20	15.15	-12	13,192	-0.09%
2018/02/07	1	15.45	0	0.00	15.25	1	13,209	0.01%
2018/02/06	1	15.40	15	15.10	15.05	-14	13,177	-0.11%
2018/02/05	10	16.30	10	16.45	16.40	0	13,014	0.00%
2018/02/02	5	16.80	0	0.00	16.80	5	13,340	0.04%
2018/01/30	35	16.90	36	16.84	16.70	-1	13,990	-0.01%
2018/01/29	6	16.58	22	16.55	16.60	-16	14,094	-0.11%
2018/01/26	8	16.77	0	0.00	16.75	8	14,686	0.05%
2018/01/25	7	17.12	1	17.30	17.00	6	15,260	0.04%
2018/01/24	2	16.95	0	0.00	16.95	2	15,221	0.01%
2018/01/23	6	17.05	0	0.00	16.95	6	15,328	0.04%
2018/01/22	1	16.70	0	0.00	17.20	1	15,315	0.01%
2018/01/19	1	17.00	1	17.05	17.05	0	15,219	0.00%
2018/01/18	3	17.15	9	17.15	17.10	-6	15,240	-0.04%
2018/01/17	9	17.20	0	0.00	17.10	9	15,283	0.06%
2018/01/16	4	17.54	4	17.64	17.50	0	15,285	0.00%
2018/01/15	3	17.68	0	0.00	17.65	3	15,305	0.02%
2018/01/12	2	17.83	1	18.00	17.75	1	15,470	0.01%
2018/01/11	14	18.01	2	17.70	17.70	12	15,504	0.08%
2018/01/10	16	17.95	5	17.95	18.00	11	15,352	0.07%
2018/01/09	0	0.00	4	17.89	17.70	-4	15,329	-0.03%
2018/01/05	0	0.00	15	17.58	17.80	-15	15,644	-0.10%
2018/01/04	3	17.67	0	0.00	17.50	3	15,568	0.02%
2018/01/03	12	18.01	11	17.95	17.75	1	15,782	0.01%
2018/01/02	13	17.92	1	18.00	18.00	12	15,560	0.08%