建漢 (3062)-新光-台中券商分點個股進出

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

建漢

(3062)

可現股當沖

股價
31.00
漲跌
▲0.25
漲幅
+0.81%
成交量
3,955張
產業
上市通信網路類股
418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

建漢 (3062)籌碼相關－新光-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

新光-台中券商分點個股進出
新光-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
2024/12/17	17	31.06	4	31.11	31.00	13	21,311	0.06%
2024/12/16	50.3	31.28	17	31.12	30.75	33.3	22,298	0.15%
2024/12/13	60	32.20	24	31.59	32.00	36	23,723	0.15%
2024/12/12	23	33.42	81	33.51	33.10	-58	24,362	-0.24%
2024/12/11	4	32.28	5	32.42	32.25	-1	24,359	0.00%
2024/12/10	7.1	31.99	7.2	31.93	31.90	-0.1	24,697	0.00%
2024/12/09	51.5	32.00	17	32.04	32.00	34.5	25,500	0.14%
2024/12/06	5	33.01	11.2	33.22	33.00	-6.2	25,516	-0.02%
2024/12/05	5.2	33.43	2	33.75	33.15	3.2	25,636	0.01%
2024/12/04	3	33.87	4	33.81	33.90	-1	25,807	0.00%
2024/12/03	31	33.63	72	33.76	33.95	-41	26,011	-0.16%
2024/12/02	9	32.24	4.1	32.36	32.05	5	26,370	0.02%
2024/11/29	4	31.98	20	32.16	32.60	-16	26,893	-0.06%
2024/11/28	35	31.83	16	31.78	31.80	19	27,399	0.07%
2024/11/27	10.1	32.77	7.1	32.65	32.65	3	28,089	0.01%
2024/11/26	40.1	33.67	16.2	33.73	33.60	23.9	28,448	0.08%
2024/11/25	51	34.41	25.1	34.17	34.20	25.9	28,468	0.09%
2024/11/22	18	33.80	6	34.20	33.60	12	28,550	0.04%
2024/11/21	34	33.66	11	33.70	33.70	23	28,628	0.08%
2024/11/20	26	34.02	38	34.03	34.10	-12	28,677	-0.04%
2024/11/19	27	34.63	52	34.38	34.65	-25	28,824	-0.09%
2024/11/18	59.1	33.71	47.4	34.14	33.70	11.7	28,837	0.04%
2024/11/15	42	35.22	69	35.14	35.25	-27	29,112	-0.09%
2024/11/14	123.3	34.76	119.3	34.16	34.15	4	29,224	0.01%	大買/大賣/
2024/11/13	34	34.53	20.5	34.62	34.30	13.6	28,949	0.05%
2024/11/12	53.5	34.84	49	34.87	35.00	4.5	29,059	0.02%
2024/11/11	60.5	35.68	88	35.70	35.70	-27.5	29,492	-0.09%
2024/11/08	503.2	38.38	389.7	37.68	36.30	113.5	29,126	0.39%	大買/大賣/鉅額交易
2024/11/07	439.7	39.17	452.9	39.18	39.85	-13.2	27,267	-0.05%	大買/大賣/
2024/11/06	72.1	36.69	59.1	36.84	36.25	13.1	25,748	0.05%
2024/11/05	80.5	36.43	73.2	36.44	35.50	7.3	25,410	0.03%
2024/11/04	68.2	36.41	91	36.11	36.70	-22.8	25,268	-0.09%
2024/11/01	146	35.70	114	35.83	35.70	32	25,036	0.13%	大買/大賣/
2024/10/30	142	36.06	83.2	36.13	36.05	58.8	24,813	0.24%	大買/
2024/10/29	10.1	33.99	7	34.00	33.80	3.1	24,343	0.01%
2024/10/28	11.1	34.74	13.5	34.93	34.85	-2.4	24,285	-0.01%
2024/10/25	21	34.76	21	35.18	35.65	0	24,228	0.00%
2024/10/24	17	35.01	49	34.73	34.40	-32	24,181	-0.13%
2024/10/23	5	35.69	15.1	35.66	35.55	-10.1	24,118	-0.04%
2024/10/22	21	36.03	14	36.06	36.05	7	24,231	0.03%
2024/10/21	76	36.31	163.4	36.39	36.50	-87.4	24,250	-0.36%	大賣/
2024/10/18	165.6	35.81	89	35.46	35.05	76.6	24,025	0.32%	大買/
2024/10/17	178.3	37.32	165.1	37.14	36.95	13.2	23,863	0.06%	大買/大賣/
2024/10/16	242.2	36.91	283.3	37.24	37.20	-41.1	23,443	-0.18%	大買/大賣/
2024/10/15	233.8	35.45	262.8	35.71	35.55	-29	22,335	-0.13%	大買/大賣/
2024/10/14	39.4	33.13	86.9	33.82	34.20	-47.5	21,080	-0.23%
2024/10/11	9.1	31.02	12	31.30	31.10	-2.9	20,789	-0.01%
2024/10/09	5.1	32.54	73	32.44	31.60	-67.9	21,068	-0.32%
2024/10/08	19.1	32.43	74.2	32.63	32.20	-55.1	21,131	-0.26%
2024/10/07	120	33.60	91	33.50	33.35	29	21,666	0.13%	大買/
2024/10/04	100.2	33.09	98	33.35	33.10	2.2	22,479	0.01%
2024/10/01	49	32.66	38.1	32.68	32.65	10.9	22,450	0.05%
2024/09/30	16.2	32.92	35	32.68	32.60	-18.8	22,599	-0.08%
2024/09/27	24	33.37	30.1	33.55	33.10	-6.1	22,788	-0.03%
2024/09/26	312.2	33.21	285.2	33.80	33.15	27	22,891	0.12%	大買/大賣/
2024/09/25	159.5	34.70	79.8	34.42	33.90	79.7	22,852	0.35%	大買/
2024/09/24	59.5	36.11	66.2	36.16	36.05	-6.7	22,577	-0.03%
2024/09/23	78	36.41	115	36.01	35.75	-37	22,814	-0.16%	大賣/
2024/09/20	257.1	38.39	317	38.31	36.50	-59.9	23,224	-0.26%	大買/大賣/
2024/09/19	206	37.53	155.4	37.49	38.00	50.6	22,725	0.22%	大買/大賣/
2024/09/18	238	37.92	275.1	37.96	37.35	-37.1	24,724	-0.15%	大買/大賣/
2024/09/16	515.7	37.01	235.2	37.47	38.00	280.5	25,115	1.12%	大買/大賣/鉅額交易
2024/09/13	210.2	35.17	251	34.86	35.20	-40.8	24,479	-0.17%	大買/大賣/
2024/09/12	16	32.48	9.3	32.82	32.30	6.7	25,453	0.03%
2024/09/11	62.7	32.68	60	32.60	32.00	2.7	25,902	0.01%
2024/09/10	179.4	34.74	229	34.38	33.30	-49.6	25,761	-0.19%	大買/大賣/
2024/09/09	19	32.57	20.1	32.40	33.00	-1.1	25,309	0.00%
2024/09/06	63	32.74	33.3	32.66	32.20	29.7	25,232	0.12%
2024/09/05	61.1	33.94	52.5	33.82	33.55	8.6	25,081	0.03%
2024/09/04	62	32.98	74.1	33.21	33.75	-12.1	24,840	-0.05%
2024/09/03	96.5	35.33	72	35.14	34.50	24.5	24,585	0.10%
2024/09/02	110.1	35.53	306.4	35.42	35.10	-196.3	24,137	-0.81%	大買/大賣/鉅額交易
2024/08/30	115.4	34.75	79	34.74	34.70	36.4	23,688	0.15%	大買/
2024/08/29	295.9	34.67	199.2	34.38	34.95	96.8	23,179	0.42%	大買/大賣/
2024/08/28	72.9	33.70	142.6	33.61	33.00	-69.7	22,414	-0.31%	大賣/
2024/08/27	42.5	32.78	54.1	32.60	32.55	-11.6	22,104	-0.05%
2024/08/26	79.5	33.32	50	33.28	32.85	29.5	22,074	0.13%
2024/08/23	43	32.59	50.1	33.37	33.45	-7.1	22,089	-0.03%
2024/08/22	44.4	33.19	66	32.79	32.70	-21.7	21,954	-0.10%
2024/08/21	87	33.55	133	33.49	33.30	-46	21,953	-0.21%	大賣/
2024/08/20	52.1	33.22	52.1	33.21	33.30	-0.1	21,934	0.00%
2024/08/19	119	33.15	101.9	33.18	33.10	17.1	21,729	0.08%	大買/大賣/
2024/08/16	66.4	31.65	140.7	32.32	32.55	-74.3	21,278	-0.35%	大賣/
2024/08/15	12.5	29.99	24	30.08	30.00	-11.5	20,766	-0.06%
2024/08/14	44	30.89	38.1	31.06	30.50	5.9	20,667	0.03%
2024/08/13	167.5	30.28	167	30.71	30.75	0.5	20,396	0.00%	大買/大賣/
2024/08/12	5	28.32	69.7	28.90	29.00	-64.7	19,699	-0.33%
2024/08/09	5.6	26.74	6.1	26.77	26.40	-0.5	19,626	0.00%
2024/08/08	2.1	25.44	29	25.69	25.30	-26.9	19,636	-0.14%
2024/08/07	6	25.86	2	25.35	25.95	4	19,659	0.02%
2024/08/06	37.3	23.80	29.1	24.00	23.90	8.2	19,575	0.04%
2024/08/05	10.3	25.73	13.5	25.64	25.55	-3.2	19,383	-0.02%
2024/08/02	32.5	28.79	3	28.45	28.35	29.5	19,299	0.15%
2024/08/01	23	30.45	20.3	30.66	30.15	2.7	19,203	0.01%
2024/07/31	6.1	30.12	5.4	30.05	30.10	0.7	19,235	0.00%
2024/07/30	2.2	28.91	3	29.32	29.75	-0.8	19,195	0.00%
2024/07/29	32.3	29.79	13.1	30.85	29.40	19.2	19,126	0.10%
2024/07/26	16.1	30.49	22.2	30.21	30.80	-6.1	19,039	-0.03%
2024/07/23	61	32.17	41.1	32.26	31.30	19.9	18,974	0.11%
2024/07/22	77.2	31.43	66.7	30.75	31.55	10.5	18,756	0.06%
2024/07/19	45	32.10	13	31.84	31.30	32	18,585	0.17%
2024/07/18	60	32.64	63	32.89	32.70	-3	18,439	-0.02%
2024/07/17	92.3	33.04	138.3	33.03	32.95	-46.1	18,108	-0.25%	大賣/
2024/07/16	6.1	30.91	18	30.97	31.15	-11.9	17,700	-0.07%
2024/07/15	86.6	31.31	79	31.17	31.10	7.6	17,652	0.04%
2024/07/12	34	31.83	66	32.04	32.00	-32	17,524	-0.18%
2024/07/11	108.4	32.92	243	33.32	32.25	-134.6	17,413	-0.77%	大買/大賣/鉅額交易
2024/07/10	65	32.43	63.3	32.52	32.40	1.7	17,046	0.01%
2024/07/09	191	32.54	394.1	33.18	31.85	-203.1	16,792	-1.21%	大買/大賣/鉅額交易
2024/07/08	573.5	33.77	248.7	33.27	33.60	324.9	16,094	2.02%	大買/大賣/鉅額交易
2024/07/05	95.1	31.22	83.1	31.37	31.35	12.1	15,058	0.08%
2024/07/04	52.3	31.11	41.1	31.01	31.00	11.2	14,929	0.07%
2024/07/03	86.1	30.85	39.1	30.83	30.30	47	14,686	0.32%
2024/07/02	67.2	30.72	32	30.64	30.35	35.2	14,405	0.24%
2024/07/01	60.4	31.68	56	31.62	31.30	4.4	14,196	0.03%
2024/06/28	110.1	32.32	41	32.46	32.10	69.1	14,063	0.49%	大買/
2024/06/27	115.5	33.50	121.2	33.22	32.80	-5.7	13,860	-0.04%	大買/大賣/
2024/06/26	206.3	34.16	181.1	34.13	33.80	25.2	13,610	0.19%	大買/大賣/
2024/06/25	237.3	33.40	254.5	33.32	34.00	-17.2	14,132	-0.12%	大買/大賣/
2024/06/24	933.6	35.19	846.6	35.03	34.45	87	13,679	0.64%	大買/大賣/
2024/06/21	119.9	32.67	202.2	33.32	34.10	-82.3	11,322	-0.73%	大買/大賣/
2024/06/20	51	29.19	102.1	30.06	31.00	-51.1	10,604	-0.48%	大賣/
2024/06/19	415.3	29.77	322.7	29.45	28.20	92.6	9,979	0.93%	大買/大賣/
2024/06/18	87.1	27.78	181.8	28.39	29.15	-94.7	8,252	-1.15%	大賣/
2024/06/17	99	27.03	103.5	26.71	26.50	-4.5	7,602	-0.06%	大賣/
2024/06/14	43	25.73	150	26.08	25.75	-107	7,319	-1.46%	大賣/鉅額交易
2024/06/13	9	24.50	5	24.48	24.45	4	6,945	0.06%
2024/06/12	37	24.38	38	24.20	24.35	-1	6,961	-0.01%
2024/06/11	1	24.40	6	24.30	24.40	-5	6,950	-0.07%
2024/06/07	50	24.60	54	24.51	24.30	-4	6,958	-0.06%
2024/06/06	24.1	24.84	23	24.68	24.50	1.1	7,145	0.01%
2024/06/05	49	24.38	63.1	24.66	24.95	-14.1	7,110	-0.20%
2024/06/04	28	24.52	19	24.32	24.15	9	6,987	0.13%
2024/06/03	2	24.67	5	24.63	24.55	-3	6,955	-0.04%
2024/05/31	48	24.91	64	25.01	24.45	-16	6,951	-0.23%
2024/05/30	25	24.03	21	23.91	23.80	4	6,947	0.06%
2024/05/29	60.2	24.92	28	24.95	24.65	32.2	7,113	0.45%
2024/05/28	13	24.60	22	24.59	24.60	-9	6,954	-0.13%
2024/05/27	26	24.18	37	24.52	24.70	-11	6,889	-0.16%
2024/05/24	139	24.42	144	24.26	23.90	-5	6,750	-0.07%	大買/大賣/
2024/05/23	11	23.04	12	23.07	22.85	-1	6,478	-0.02%
2024/05/22	27	23.67	22	23.93	23.25	5	6,434	0.08%
2024/05/21	8	23.36	1	23.40	23.50	7	6,325	0.11%
2024/05/20	1	23.50	25	23.29	23.30	-24	6,308	-0.38%
2024/05/17	11	23.38	13	23.32	23.25	-2	6,268	-0.03%
2024/05/16	7	23.26	15	23.25	23.15	-8	6,246	-0.13%
2024/05/15	15	22.98	8	23.00	22.85	7	6,201	0.11%
2024/05/14	40	23.11	36	23.27	23.10	4	6,191	0.06%
2024/05/13	8	22.63	24.9	22.75	22.95	-16.9	6,122	-0.28%
2024/05/10	0.3	21.78	0.1	21.90	21.95	0.2	6,050	0.00%
2024/05/09	6	22.25	5.7	22.29	21.95	0.3	6,037	0.00%
2024/05/08	4	21.99	1	22.15	22.00	3	6,023	0.05%
2024/05/07	7.2	22.17	6.5	22.18	22.20	0.7	6,017	0.01%
2024/05/06	14	22.48	47.4	22.51	22.35	-33.4	5,976	-0.56%
2024/05/03	3.4	21.73	3	21.82	21.50	0.4	5,858	0.01%
2024/05/02	0	0.00	1	21.35	21.65	-1	5,848	-0.02%
2024/04/30	2.2	21.90	7	21.85	21.55	-4.9	5,844	-0.08%
2024/04/29	7	21.41	7	21.46	21.40	0	5,805	0.00%
2024/04/26	2	21.45	2	21.45	21.40	0	5,786	0.00%
2024/04/25	4	21.30	1	21.45	21.25	3	5,773	0.05%
2024/04/24	6	21.42	2	21.50	21.65	4	5,762	0.07%
2024/04/23	5	21.07	3	21.17	21.10	2	5,750	0.03%
2024/04/22	2	20.95	2	21.08	20.90	0	5,742	0.00%
2024/04/19	14	21.07	43	21.01	21.10	-29	5,732	-0.51%
2024/04/18	4	21.70	8	21.66	21.55	-4	5,691	-0.07%
2024/04/17	31	21.77	1	21.80	21.70	30	5,676	0.53%
2024/04/16	19	21.64	0	0.00	21.35	19	5,658	0.34%
2024/04/15	21.4	22.70	11	22.45	22.40	10.4	5,601	0.19%
2024/04/12	15	22.34	6	22.40	22.40	9	5,563	0.16%
2024/04/11	17	22.56	15	22.62	22.40	2	5,534	0.04%
2024/04/10	12	23.30	15.1	23.04	23.10	-3.1	5,483	-0.06%
2024/04/09	8	23.24	1	23.25	23.40	7	5,374	0.13%
2024/04/08	25	23.51	6	23.52	23.40	19	5,331	0.36%
2024/04/03	20.1	23.60	2	23.70	23.40	18.1	5,298	0.34%
2024/04/02	34	24.18	20	24.22	24.00	14	5,223	0.27%
2024/04/01	50	24.43	9	24.49	24.25	41	5,126	0.80%
2024/03/29	134	25.07	90	24.82	24.50	44	5,015	0.88%	大買/
2024/03/28	345.1	25.89	331.1	25.80	25.80	14	4,734	0.29%	大買/大賣/
2024/03/27	39.1	23.73	99.1	24.24	25.15	-60	3,473	-1.73%
2024/03/26	66	23.67	47	23.64	22.90	19	3,140	0.61%
2024/03/25	120	24.08	138.4	24.12	24.60	-18.4	2,936	-0.63%	大買/大賣/
2024/03/22	29	23.37	97.3	23.33	23.40	-68.3	2,233	-3.06%
2024/03/21	8	21.33	42	21.40	21.30	-34	1,925	-1.77%
2024/03/20	7	21.46	5	21.58	21.25	2	1,928	0.10%
2024/03/19	7	21.68	2	21.45	21.45	5	1,922	0.26%
2024/03/18	5	22.20	2	21.90	21.80	3	1,922	0.16%
2024/03/15	49.1	22.22	10	22.02	21.65	39.1	1,920	2.03%
2024/03/14	2	21.53	21	21.55	21.35	-19	1,917	-0.99%
2024/03/13	13	21.92	26	22.26	21.85	-13	1,928	-0.67%
2024/03/12	69.6	22.65	52.1	22.71	22.50	17.5	2,010	0.87%
2024/03/11	11	21.92	8	21.78	21.85	3	1,780	0.17%
2024/03/08	4.5	20.86	1	20.75	20.70	3.5	1,718	0.21%
2024/03/07	8	21.64	7	21.20	21.10	1	1,707	0.06%
2024/03/06	11.1	21.94	9	21.88	21.90	2.1	1,678	0.12%
2024/03/05	12	21.73	29.2	22.00	22.20	-17.2	1,642	-1.05%
2024/03/04	36.2	21.60	32.1	21.74	21.60	4.1	1,467	0.28%
2024/03/01	9	20.73	8	21.13	21.20	1	1,259	0.08%
2024/02/29	7	20.01	8.2	20.53	20.60	-1.2	1,221	-0.10%
2024/02/27	4	20.08	0	0.00	20.10	4	1,221	0.33%
2024/02/26	1.6	20.36	1	20.35	20.30	0.6	1,257	0.04%
2024/02/23	1	20.20	0	0.00	20.15	1	1,324	0.08%
2024/02/22	7.3	20.44	0	0.00	20.35	7.3	1,575	0.46%
2024/02/21	3	20.60	0	0.00	20.50	3	1,607	0.19%
2024/02/20	7.7	20.65	0.9	20.82	20.55	6.8	1,606	0.42%
2024/02/19	0.6	20.65	1.2	20.83	20.75	-0.7	1,604	-0.04%
2024/02/15	6.1	19.91	6	20.24	20.10	0.1	1,638	0.01%
2024/02/05	6.8	20.47	0	0.00	20.50	6.8	1,648	0.41%
2024/02/02	1.3	20.97	1	21.15	20.95	0.3	1,658	0.02%
2024/01/31	2	20.83	0	0.00	20.80	2	1,684	0.12%
2024/01/30	11	20.81	0	0.00	20.75	11	1,700	0.65%
2024/01/29	2.2	20.86	1	20.90	21.10	1.2	1,743	0.07%
2024/01/25	1	21.20	0	0.00	21.10	1	1,803	0.06%
2024/01/24	3	21.39	0	0.00	21.30	3	1,838	0.17%
2024/01/23	0	0.00	4.2	21.41	21.40	-4.2	1,917	-0.22%
2024/01/22	2	21.15	5	21.16	21.05	-3	1,967	-0.15%
2024/01/19	1	21.00	7	21.06	21.05	-6	1,984	-0.30%
2024/01/18	1	20.65	0	0.00	20.80	1	1,995	0.05%
2024/01/17	7.2	20.74	0	0.00	20.55	7.2	2,007	0.36%
2024/01/16	7	21.19	1	21.35	21.10	6	2,036	0.29%
2024/01/15	3	21.45	0	0.00	21.45	3	2,058	0.15%
2024/01/10	1	20.95	0	0.00	20.95	1	2,120	0.05%
2024/01/09	5.1	21.14	0	0.00	21.15	5.1	2,182	0.23%
2024/01/08	0	21.35	0	0.00	21.40	0	2,226	0.00%
2024/01/05	0.2	21.70	0	0.00	21.45	0.2	2,349	0.01%
2024/01/04	4	21.46	0	0.00	21.40	4	2,375	0.17%
2024/01/03	6.3	21.80	0	0.00	21.65	6.3	2,371	0.27%
2024/01/02	3.1	22.20	2	22.15	22.00	1.1	2,374	0.04%
2023/12/29	0	0.00	1	21.90	21.95	-1	2,375	-0.04%
2023/12/28	0	22.00	2	22.00	22.00	-2	2,373	-0.08%
2023/12/27	5	22.10	1	22.10	22.10	4	2,380	0.17%
2023/12/26	1	22.10	1	22.15	22.05	0	2,389	0.00%
2023/12/25	0.4	21.93	1	21.90	21.90	-0.6	2,385	-0.03%
2023/12/22	6.5	22.06	0	0.00	21.95	6.5	2,384	0.27%
2023/12/21	1	22.10	0	0.00	22.05	1	2,393	0.04%
2023/12/20	7.1	22.22	3	22.25	22.25	4.1	2,412	0.17%
2023/12/19	6.1	21.87	6	21.90	21.90	0.1	2,433	0.00%
2023/12/18	5	22.13	1	22.10	22.05	4	2,431	0.16%
2023/12/15	13.2	22.17	0	0.00	22.15	13.2	2,436	0.54%
2023/12/14	9	22.31	1	22.30	22.20	8	2,480	0.32%
2023/12/13	2	22.33	2	22.58	22.45	0	2,495	0.00%
2023/12/12	11	22.24	7	22.34	22.15	4	2,508	0.16%
2023/12/11	41.1	22.42	81	22.52	22.50	-39.9	2,520	-1.58%
2023/12/08	33.2	23.05	13	23.09	23.25	20.2	2,458	0.82%
2023/12/07	131	23.57	116	23.40	23.15	15	2,432	0.62%	大買/大賣/
2023/12/06	6.1	22.60	2	22.68	22.65	4.1	2,307	0.18%
2023/12/05	3	22.45	6	22.37	22.45	-3	2,352	-0.13%
2023/12/04	1	22.80	1	23.00	22.80	0	2,364	0.00%
2023/12/01	7	23.01	7	22.85	22.85	0	2,359	0.00%
2023/11/30	4.1	23.00	5	23.00	22.90	-0.9	2,361	-0.04%
2023/11/29	0	0.00	3	23.03	23.00	-3	2,359	-0.13%
2023/11/28	6	22.88	3	22.90	22.80	3	2,367	0.13%
2023/11/27	10	23.10	9	23.01	22.90	1	2,364	0.04%
2023/11/24	0	0.00	0.3	23.35	23.15	-0.3	2,370	-0.01%
2023/11/23	16.1	23.39	8	23.43	23.40	8.1	2,375	0.34%
2023/11/22	3	23.70	1	23.85	23.75	2	2,369	0.08%
2023/11/21	20	24.03	20	23.93	23.45	0	2,401	0.00%
2023/11/20	0	0.00	6	22.78	22.95	-6	2,242	-0.27%
2023/11/15	5	21.70	0	0.00	21.70	5	2,240	0.22%
2023/11/14	0	0.00	2	22.05	22.00	-2	2,225	-0.09%
2023/11/13	4	21.80	0.3	22.10	21.80	3.7	2,212	0.17%
2023/11/10	9	22.20	0	0.00	21.95	9	2,190	0.41%
2023/11/09	3	22.50	1	22.65	22.70	2	2,179	0.09%
2023/11/08	4	22.96	4	23.00	22.90	0	2,191	0.00%
2023/11/07	2	23.10	3	23.17	23.10	-1	2,191	-0.05%
2023/11/06	4	23.31	6	23.40	23.25	-2	2,188	-0.09%
2023/11/03	1	22.90	9	22.97	22.95	-8	2,142	-0.37%
2023/11/02	3	22.73	3	22.95	22.90	0	2,120	0.00%
2023/11/01	9	22.58	6	22.63	22.30	3	2,096	0.14%
2023/10/31	14.3	23.04	13	23.33	22.90	1.3	2,067	0.06%
2023/10/30	4	22.70	2.1	22.90	22.95	1.9	2,006	0.10%
2023/10/27	1	22.40	0	0.00	22.40	1	2,047	0.05%
2023/10/26	0	22.35	0	0.00	22.20	0	2,054	0.00%
2023/10/25	0.1	22.55	1	22.40	22.35	-1	2,046	-0.05%
2023/10/24	1	21.60	4	21.98	22.30	-3	2,044	-0.15%
2023/10/23	3	21.67	0	0.00	21.55	3	2,014	0.15%
2023/10/20	24	22.05	29	22.34	22.00	-5	2,004	-0.25%
2023/10/19	0	0.00	13	22.33	22.60	-13	2,003	-0.65%
2023/10/18	4	21.74	2	21.60	21.75	2	1,988	0.10%
2023/10/17	2	22.10	15	22.82	22.05	-13	1,972	-0.66%
2023/10/16	8	23.05	7	22.70	22.65	1	1,936	0.05%
2023/10/13	51.2	23.02	42.2	23.14	23.15	8.9	1,913	0.47%
2023/10/12	0	0.00	2.1	22.75	22.75	-2.1	1,872	-0.11%
2023/10/11	0	0.00	1	22.30	22.45	-1	1,919	-0.05%
2023/10/05	0	0.00	1	22.25	22.30	-1	1,969	-0.05%
2023/10/04	2.1	21.90	10	22.00	21.95	-7.9	1,981	-0.40%
2023/10/03	0.3	22.20	2	22.50	22.25	-1.7	1,991	-0.09%
2023/10/02	10	22.30	0	0.00	22.25	10	1,998	0.50%
2023/09/27	0	0.00	0.2	21.88	21.85	-0.2	2,024	-0.01%
2023/09/26	0	0.00	21	22.26	22.05	-21	2,052	-1.02%
2023/09/25	1	22.50	1	22.45	22.40	0	2,081	0.00%
2023/09/22	4.1	22.57	4	22.63	22.50	0.1	2,073	0.01%
2023/09/21	2	21.93	0	0.00	22.00	2	2,058	0.10%
2023/09/20	2	22.50	2	22.10	22.25	0	2,069	0.00%
2023/09/19	8	23.04	11	22.65	22.45	-3	2,081	-0.14%
2023/09/18	2	22.85	4	22.59	22.60	-2	2,034	-0.10%
2023/09/15	1	22.35	6	22.46	22.55	-5	2,029	-0.25%
2023/09/14	2	22.23	4	22.27	22.45	-2	2,010	-0.10%
2023/09/11	1	21.50	1	21.50	21.45	0	2,021	0.00%
2023/09/08	4	21.76	6	22.10	21.75	-2	2,024	-0.10%
2023/09/07	3	22.62	0	22.60	22.60	3	2,009	0.15%
2023/09/06	2	22.25	0	0.00	22.25	2	2,082	0.10%
2023/09/05	1	22.30	71	22.10	22.10	-70	2,117	-3.31%
2023/09/04	4	21.99	0.2	22.20	22.10	3.8	2,135	0.18%
2023/09/01	71	22.47	0	22.30	22.25	71	2,149	3.30%
2023/08/31	0	0.00	7	22.34	22.25	-7	2,153	-0.33%
2023/08/30	3	22.30	2.1	22.35	22.30	1	2,205	0.04%
2023/08/29	0	0.00	5	22.35	22.15	-5	2,207	-0.23%
2023/08/28	0	0.00	1	22.00	22.05	-1	2,229	-0.04%
2023/08/25	31.1	22.39	137.3	22.42	22.40	-106.2	2,205	-4.82%	大賣/鉅額交易
2023/08/24	12.2	21.90	28	21.84	22.00	-15.8	2,128	-0.74%
2023/08/23	0	0.00	5	21.28	21.10	-5	2,040	-0.24%
2023/08/22	3	20.83	1	20.85	20.80	2	2,026	0.10%
2023/08/21	6	20.88	4	20.63	20.80	2	2,023	0.10%
2023/08/17	0	0.00	2	20.25	20.25	-2	2,019	-0.10%
2023/08/14	3.2	19.67	2	19.84	19.15	1.2	2,041	0.06%
2023/08/11	2	20.33	0	0.00	20.05	2	2,028	0.10%
2023/08/10	4	20.26	7	20.30	20.10	-3	2,032	-0.15%
2023/08/09	1.1	20.62	0	0.00	20.65	1.1	2,067	0.05%
2023/08/07	3	20.95	0	0.00	21.10	3	2,098	0.14%
2023/08/04	1	21.05	0	0.00	21.10	1	2,119	0.05%
2023/08/02	2	21.45	4	21.23	21.10	-2	2,147	-0.09%
2023/08/01	11	21.83	5	21.64	21.50	6	2,151	0.28%
2023/07/31	3	21.20	2	20.95	21.00	1	2,067	0.05%
2023/07/28	0.1	20.90	0	0.00	20.65	0.1	2,065	0.00%
2023/07/27	1	20.75	3	20.88	20.80	-2	2,067	-0.10%
2023/07/26	1	20.60	0	0.00	20.50	1	2,060	0.05%
2023/07/21	4	20.89	0	0.00	20.90	4	2,052	0.19%
2023/07/20	5	21.10	6	21.06	21.10	-1	2,073	-0.05%
2023/07/19	2	21.50	4.2	21.36	21.00	-2.2	2,075	-0.10%
2023/07/18	2	21.78	35	21.65	21.65	-33	2,089	-1.58%
2023/07/17	28	22.37	4	22.31	22.15	24	2,103	1.14%
2023/07/14	36	21.33	5	21.75	21.85	31	2,105	1.47%
2023/07/13	97	21.13	2	21.20	21.00	95	2,267	4.19%
2023/07/12	14	21.02	2	20.80	20.85	12	2,279	0.53%
2023/07/11	0	21.70	5	21.64	21.35	-5	2,271	-0.22%
2023/07/10	1	22.00	0	0.00	21.60	1	2,272	0.04%
2023/07/07	4	21.60	3	21.70	21.70	1	2,275	0.04%
2023/07/06	4	22.00	2	22.10	21.80	2	2,269	0.09%
2023/07/05	5.1	22.20	2	22.05	22.00	3.1	2,274	0.14%
2023/07/04	3	22.32	0	0.00	22.30	3	2,262	0.13%
2023/07/03	2	22.65	2	22.65	22.60	0	2,235	0.00%
2023/06/30	0.1	22.20	0	0.00	22.15	0.1	2,204	0.01%
2023/06/29	1.1	22.22	0	0.00	22.25	1.1	2,202	0.05%
2023/06/28	2	22.10	4	22.33	22.15	-2	2,213	-0.09%
2023/06/27	2	21.98	0	0.00	21.80	2	2,213	0.09%
2023/06/26	3	22.00	4.2	22.01	22.00	-1.2	2,217	-0.05%
2023/06/21	8	21.99	18	22.01	22.10	-10	2,252	-0.44%
2023/06/20	0	0.00	1	22.10	22.05	-1	2,251	-0.04%
2023/06/19	3	22.18	0	0.00	22.10	3	2,287	0.13%
2023/06/16	77.1	22.46	9	22.50	22.35	68.1	2,293	2.97%
2023/06/15	21	22.09	4	22.31	22.25	17	2,269	0.75%
2023/06/13	3	22.10	5	22.10	22.00	-2	2,338	-0.09%
2023/06/12	32	22.53	166	22.50	22.20	-134	2,321	-5.77%	大賣/鉅額交易
2023/06/09	64	23.85	45	23.92	23.80	19	2,222	0.86%
2023/06/08	1	23.40	3	23.32	23.50	-2	2,212	-0.09%
2023/06/07	4	23.50	7	23.54	23.50	-3	2,221	-0.14%
2023/06/06	126	23.79	6	23.46	23.60	120	2,233	5.37%	大買/鉅額交易
2023/06/05	29	23.83	7	23.77	23.60	22	2,261	0.97%
2023/06/02	4	23.39	4	23.15	23.20	0	2,222	0.00%
2023/06/01	9	23.15	14	23.09	23.20	-5	2,250	-0.22%
2023/05/31	3	22.80	5	22.81	22.80	-2	2,218	-0.09%
2023/05/30	15	22.67	5	22.74	22.70	10	2,209	0.45%
2023/05/29	0	0.00	3	22.37	22.45	-3	2,204	-0.14%
2023/05/26	2	22.10	0	0.00	21.90	2	2,204	0.09%
2023/05/25	4	22.24	0.1	22.35	22.25	3.9	2,212	0.17%
2023/05/24	1	22.30	3	22.40	22.50	-2	2,239	-0.09%
2023/05/23	2	22.45	8	22.60	22.40	-6	2,264	-0.26%
2023/05/22	0	0.00	14	22.27	22.35	-14	2,380	-0.59%
2023/05/19	6	22.14	5	22.07	22.05	1	2,430	0.04%
2023/05/18	3	21.82	4	21.76	21.75	-1	2,454	-0.04%
2023/05/17	0	0.00	1	21.85	21.80	-1	2,458	-0.04%
2023/05/16	13	21.62	2	21.60	21.60	11	2,454	0.45%
2023/05/15	16.2	22.04	12	22.08	21.80	4.2	2,467	0.17%
2023/05/11	4	21.19	1	20.95	20.90	3	2,461	0.12%
2023/05/10	6	21.49	10	21.45	21.45	-4	2,456	-0.16%
2023/05/09	5	21.85	5	22.08	21.80	0	2,457	0.00%
2023/05/08	4	22.40	0	0.00	22.40	4	2,443	0.16%
2023/05/05	5	22.41	2	22.40	22.40	3	2,480	0.12%
2023/05/04	3	22.57	4	22.60	22.60	-1	2,575	-0.04%
2023/05/03	5	22.66	0	0.00	22.60	5	2,597	0.19%
2023/05/02	0	0.00	1	22.90	22.90	-1	2,618	-0.04%
2023/04/28	7	22.86	1	22.85	22.80	6	2,643	0.23%
2023/04/27	4	22.43	5	22.62	22.65	-1	2,642	-0.04%
2023/04/26	1	22.35	1	22.45	22.40	0	2,644	0.00%
2023/04/25	7	22.86	13	23.05	22.45	-6	2,636	-0.23%
2023/04/24	0	23.35	0	0.00	23.15	0	2,616	0.00%
2023/04/21	3	23.28	3	23.47	23.00	0	2,631	0.00%
2023/04/20	9	23.87	8	23.86	23.80	1	2,619	0.04%
2023/04/19	14	24.29	7	24.46	24.35	7	2,598	0.27%
2023/04/18	54.4	24.49	134.1	24.55	24.50	-79.7	2,526	-3.16%	大賣/
2023/04/17	56	23.69	31	23.60	23.60	25	2,306	1.08%
2023/04/14	1	23.30	1	23.40	23.40	0	2,294	0.00%
2023/04/13	1	22.90	4	22.90	22.90	-3	2,260	-0.13%
2023/04/12	1	22.85	0	0.00	23.00	1	2,249	0.04%
2023/04/11	3	23.00	0	0.00	22.95	3	2,246	0.13%
2023/04/10	2	23.10	0	0.00	23.00	2	2,259	0.09%
2023/04/07	3	23.20	0	0.00	23.25	3	2,247	0.13%
2023/04/06	5	23.45	0	0.00	23.40	5	2,265	0.22%
2023/03/31	2	23.20	9	23.52	23.20	-7	2,274	-0.31%
2023/03/30	0	0.00	20	23.52	23.45	-20	2,280	-0.88%
2023/03/29	24	23.69	6	23.35	23.45	18	2,289	0.79%
2023/03/28	0	0.00	20	23.20	23.10	-20	2,326	-0.86%
2023/03/27	8	23.58	20	23.55	23.45	-12	2,331	-0.51%
2023/03/24	5	23.31	0	0.00	23.50	5	2,355	0.21%
2023/03/23	0	0.00	1	22.85	23.00	-1	2,349	-0.04%
2023/03/22	17	22.95	1	23.05	23.00	16	2,366	0.68%
2023/03/21	10	23.20	0	0.00	23.05	10	2,385	0.42%
2023/03/20	10	23.00	2	23.10	23.05	8	2,513	0.32%
2023/03/17	3.1	22.99	4	22.99	23.00	-0.9	2,650	-0.03%
2023/03/16	26	23.79	11	23.28	23.10	15	2,699	0.56%
2023/03/15	40	24.37	2	24.60	24.10	38	3,008	1.26%
2023/03/14	2	24.10	0	0.00	24.25	2	3,200	0.06%
2023/03/13	2	24.25	2.3	23.89	24.25	-0.3	3,359	-0.01%
2023/03/10	1	24.35	0	0.00	24.20	1	3,564	0.03%
2023/03/09	48	24.77	6	24.80	24.65	42	3,713	1.13%
2023/03/08	0	0.00	35	24.95	25.00	-35	4,068	-0.86%
2023/03/07	3.1	24.70	10	24.80	24.75	-6.9	4,348	-0.16%
2023/03/06	41	24.60	48	24.70	24.70	-7	4,344	-0.16%
2023/03/03	1	24.10	0	0.00	24.10	1	4,347	0.02%
2023/03/02	0	0.00	14	24.05	24.10	-14	4,388	-0.32%
2023/03/01	0	0.00	1	23.95	24.00	-1	4,404	-0.02%
2023/02/24	2	24.03	5	24.20	24.05	-3	4,416	-0.07%
2023/02/23	1	24.20	1	24.25	24.25	0	4,426	0.00%
2023/02/22	5	24.21	9	24.20	24.20	-4	4,451	-0.09%
2023/02/21	3	24.65	10	24.72	24.60	-7	4,469	-0.16%
2023/02/20	32	25.11	55	25.09	25.00	-23	4,490	-0.51%
2023/02/17	5	24.74	15	24.70	24.95	-10	4,483	-0.22%
2023/02/16	10	24.23	1	24.25	24.25	9	4,534	0.20%
2023/02/15	0	0.00	7	23.64	23.60	-7	4,558	-0.15%
2023/02/14	1	23.90	0	0.00	23.80	1	4,582	0.02%
2023/02/13	10	23.85	6	23.73	23.95	4	4,620	0.09%
2023/02/10	6	24.05	72.5	23.82	23.75	-66.5	4,675	-1.42%
2023/02/09	3	24.38	30	24.31	24.30	-27	4,703	-0.57%
2023/02/08	36	24.57	41	24.67	24.60	-5	4,713	-0.11%
2023/02/07	55	24.67	42	24.70	24.70	13	4,705	0.28%
2023/02/06	35.7	24.54	7	24.36	24.40	28.7	4,715	0.61%
2023/02/03	61	24.72	11	24.88	24.60	50	4,728	1.06%
2023/02/02	64	24.74	29	24.58	24.65	35	4,694	0.75%
2023/02/01	4	24.19	3	24.37	24.10	1	4,643	0.02%
2023/01/31	7	24.04	2	24.13	24.25	5	4,681	0.11%
2023/01/30	2	23.60	6	23.54	23.95	-4	4,717	-0.08%
2023/01/17	1	23.15	5	23.11	23.10	-4	4,749	-0.08%
2023/01/16	0	23.50	1	23.05	23.15	-1	4,789	-0.02%
2023/01/13	2	23.20	12	23.42	23.05	-10	4,834	-0.21%
2023/01/12	2	23.53	4	23.58	23.35	-2	4,897	-0.04%
2023/01/11	2	24.05	6	23.95	23.60	-4	4,947	-0.08%
2023/01/10	2	24.02	1	24.05	24.05	1	4,995	0.02%
2023/01/09	11	23.85	1	24.10	23.75	10	5,048	0.20%
2023/01/06	3	23.52	0	0.00	23.65	3	5,099	0.06%
2023/01/05	10	23.71	9	23.52	23.40	1	5,207	0.02%
2023/01/04	32	23.54	27	23.56	23.50	5	5,265	0.09%
2023/01/03	1	23.05	3	23.22	23.20	-2	5,311	-0.04%
2022/12/30	1	23.30	4	23.19	22.95	-3	5,357	-0.06%
2022/12/29	4	22.85	4.1	22.97	23.00	-0.1	5,415	0.00%
2022/12/28	14	23.44	6	23.13	23.10	8	5,562	0.14%
2022/12/27	1	24.00	2	24.08	23.85	-1	5,632	-0.02%
2022/12/26	4	23.80	0	0.00	23.80	4	5,674	0.07%
2022/12/23	10	23.35	10	23.55	23.55	0	5,733	0.00%
2022/12/22	7	23.59	3.3	23.45	23.50	3.7	5,794	0.06%
2022/12/21	3	23.30	1	23.50	23.25	2	5,920	0.03%
2022/12/20	15	23.64	5	23.08	23.05	10	6,016	0.17%
2022/12/19	5	24.00	0	0.00	23.85	5	6,176	0.08%
2022/12/16	24	24.45	7	24.52	24.20	17	6,279	0.27%
2022/12/15	1	25.00	8	24.99	25.05	-7	6,323	-0.11%
2022/12/14	21	24.80	15	24.85	24.80	6	6,335	0.09%
2022/12/13	21	25.09	20	25.21	24.70	1	6,413	0.02%
2022/12/12	48.1	24.76	46	24.99	25.10	2.1	6,466	0.03%
2022/12/09	19	25.86	25.3	26.08	25.55	-6.3	6,472	-0.10%
2022/12/08	19.3	26.04	17	26.15	26.10	2.3	6,498	0.03%
2022/12/07	62	26.19	72	26.21	26.10	-10	6,523	-0.15%
2022/12/06	19.3	25.63	10	25.71	25.70	9.3	6,357	0.15%
2022/12/05	40.3	25.40	38	25.58	25.90	2.3	6,463	0.04%
2022/12/02	38	25.13	71	25.44	25.40	-33	6,428	-0.51%
2022/12/01	99.9	24.91	59	24.75	24.75	40.9	6,369	0.64%
2022/11/30	88.4	25.38	101.1	25.43	25.15	-12.7	6,470	-0.20%	大賣/
2022/11/29	47.1	24.35	59	24.18	24.55	-12	6,422	-0.19%
2022/11/28	1	22.65	3	22.75	22.90	-2	6,634	-0.03%
2022/11/25	9	23.28	27	23.01	22.75	-18	6,838	-0.26%
2022/11/24	5	23.08	1	23.40	23.00	4	7,035	0.06%
2022/11/22	0	0.00	7	23.10	22.85	-7	7,362	-0.10%
2022/11/21	1	23.40	1	23.10	23.10	0	7,593	0.00%
2022/11/18	15	23.70	2	23.70	23.20	13	7,673	0.17%
2022/11/17	23	23.58	14	23.59	23.55	9	7,853	0.11%
2022/11/16	8	23.46	9	23.08	23.15	-1	8,136	-0.01%
2022/11/15	21	23.62	18	23.86	23.40	3	8,195	0.04%
2022/11/14	12	23.52	132.2	23.76	23.95	-120.2	8,209	-1.46%	大賣/鉅額交易
2022/11/11	118	23.37	13	23.07	22.75	105	8,209	1.28%	大買/鉅額交易
2022/11/10	2	22.78	3	22.92	22.65	-1	8,348	-0.01%
2022/11/09	4	23.06	34	23.36	23.05	-30	8,459	-0.35%
2022/11/08	25	23.60	5	23.64	23.05	20	8,549	0.23%
2022/11/07	32	23.28	13	23.06	23.10	19	8,797	0.22%
2022/11/04	10	22.70	1	22.90	22.95	9	9,293	0.10%
2022/11/03	14.2	22.54	5	22.62	22.70	9.2	9,546	0.10%
2022/11/02	6	22.43	37	22.60	22.60	-31	9,958	-0.31%
2022/11/01	13	22.21	3	22.17	22.30	10	10,213	0.10%
2022/10/31	32	21.90	6	21.92	21.85	26	10,701	0.24%
2022/10/28	14	21.83	18	21.91	21.45	-4	11,055	-0.04%
2022/10/27	4	21.55	13	21.84	22.25	-9	11,348	-0.08%
2022/10/26	13	21.42	7	21.42	21.20	6	11,449	0.05%
2022/10/25	6	21.87	3	22.02	21.45	3	11,592	0.03%
2022/10/24	4	22.54	1	22.80	22.25	3	11,799	0.03%
2022/10/21	11	22.43	8	22.28	22.25	3	12,209	0.02%
2022/10/20	39	22.83	34	22.80	22.75	5	12,979	0.04%
2022/10/19	6	23.88	7	24.09	23.30	-1	13,151	-0.01%
2022/10/18	9	24.04	9	24.46	23.95	0	13,379	0.00%
2022/10/17	14	23.67	4	23.93	24.05	10	14,386	0.07%
2022/10/14	3	23.73	4	23.74	23.75	-1	14,878	-0.01%
2022/10/13	23	23.63	20	22.90	22.70	3	15,015	0.02%
2022/10/12	8	24.23	7	24.43	24.35	1	15,109	0.01%
2022/10/11	6	24.40	10	24.34	24.05	-4	15,294	-0.03%
2022/10/07	2	24.95	10	25.13	25.15	-8	15,715	-0.05%
2022/10/06	7	25.16	3	25.30	25.00	4	16,266	0.02%
2022/10/05	15	25.18	16	25.20	24.85	-1	16,701	-0.01%
2022/10/04	27	24.34	5	24.52	24.55	22	16,948	0.13%
2022/10/03	2	23.58	4	23.65	23.70	-2	17,841	-0.01%
2022/09/30	3	22.75	5	23.01	23.45	-2	18,625	-0.01%
2022/09/29	5	23.12	6	23.32	23.15	-1	18,887	-0.01%
2022/09/28	8	22.98	11	22.85	22.55	-3	18,959	-0.02%
2022/09/27	3	23.82	7	23.87	24.10	-4	19,231	-0.02%
2022/09/26	22	24.09	22	23.67	23.40	0	19,389	0.00%
2022/09/23	21	26.28	13	26.07	25.60	8	19,379	0.04%
2022/09/22	11	26.70	20	26.88	27.05	-9	19,575	-0.05%
2022/09/21	15	27.19	9	27.07	27.00	6	19,924	0.03%
2022/09/20	14	27.15	9.1	27.39	27.15	4.9	19,970	0.02%
2022/09/19	16	27.15	33	27.03	26.85	-17	20,072	-0.08%
2022/09/16	47	27.81	41	27.65	27.45	6	19,990	0.03%
2022/09/15	38	28.63	24	28.33	28.05	14	19,867	0.07%
2022/09/14	26	28.86	31	28.89	28.90	-5	19,746	-0.03%
2022/09/13	35.3	29.71	40.1	29.63	29.70	-4.8	19,672	-0.02%
2022/09/12	54	28.89	61	29.45	29.55	-7	19,555	-0.04%
2022/09/08	31	27.98	18	27.94	28.00	13	19,307	0.07%
2022/09/07	28	27.51	23	27.48	27.20	5	19,351	0.03%
2022/09/06	79	28.74	71	28.10	27.85	8	19,577	0.04%
2022/09/05	63.2	29.94	47	29.79	29.60	16.2	19,960	0.08%
2022/09/02	78	30.41	56.2	30.36	30.50	21.8	19,750	0.11%
2022/09/01	71	29.70	59	29.43	29.30	12	19,229	0.06%
2022/08/31	50	29.68	28	29.68	29.95	22	19,040	0.12%
2022/08/30	12	29.34	12	29.31	29.30	0	18,818	0.00%
2022/08/29	30	28.06	19	28.03	27.90	11	18,584	0.06%
2022/08/26	15	29.04	21.2	29.02	29.25	-6.2	18,481	-0.03%
2022/08/25	5	28.58	20	28.60	28.50	-15	18,261	-0.08%
2022/08/24	85.1	28.23	60.2	28.35	28.40	24.9	18,270	0.14%
2022/08/23	59	28.14	97	28.23	28.40	-38	18,276	-0.21%
2022/08/22	15	27.19	8	27.21	27.00	7	17,966	0.04%
2022/08/19	33	27.81	20	27.81	27.75	13	17,874	0.07%
2022/08/18	29	27.91	28	28.05	27.95	1	17,775	0.01%
2022/08/17	94.2	28.46	29.2	27.95	27.75	65	17,729	0.37%
2022/08/16	20	29.29	37	29.26	28.65	-17	17,734	-0.10%
2022/08/15	86	29.25	75	29.26	29.20	11	17,597	0.06%
2022/08/12	50.1	29.01	67	28.97	29.05	-17	17,470	-0.10%
2022/08/11	136.7	30.70	81	30.25	29.80	55.7	17,157	0.32%	大買/
2022/08/10	53	31.06	71	31.09	31.25	-18	16,627	-0.11%
2022/08/09	85	31.14	93.1	31.27	31.35	-8	16,360	-0.05%
2022/08/08	56	31.03	54	30.94	30.80	2	15,945	0.01%
2022/08/05	89.1	30.95	115	30.87	31.00	-26	15,689	-0.17%	大賣/
2022/08/04	72	29.55	160.1	29.88	29.90	-88.1	15,206	-0.58%	大賣/
2022/08/03	93	29.98	134.2	29.99	29.00	-41.2	14,855	-0.28%	大賣/
2022/08/02	37	29.86	46	29.99	30.35	-9	14,539	-0.06%
2022/08/01	169.3	30.80	119	30.65	30.60	50.3	14,386	0.35%	大買/大賣/
2022/07/29	113	30.69	53	30.59	30.35	60	14,196	0.42%	大買/
2022/07/28	54.1	31.23	129.2	31.58	30.60	-75.1	13,967	-0.54%	大賣/
2022/07/27	110	30.80	117	30.90	31.20	-7	13,619	-0.05%	大買/大賣/
2022/07/26	27	29.77	23	29.75	29.70	4	12,809	0.03%
2022/07/25	46.1	29.45	51	29.48	29.90	-4.9	12,582	-0.04%
2022/07/22	169.2	30.27	219.2	30.09	30.15	-50.1	12,304	-0.41%	大買/大賣/
2022/07/21	72	28.95	71.1	28.96	29.60	0.9	11,279	0.01%
2022/07/20	37	28.31	27	27.98	27.50	10	10,726	0.09%
2022/07/19	27.1	28.09	24.1	28.26	27.90	3	10,554	0.03%
2022/07/18	140.1	28.90	110.1	28.82	28.55	30	10,361	0.29%	大買/大賣/
2022/07/15	166	28.69	183	28.79	28.55	-17	10,133	-0.17%	大買/大賣/
2022/07/14	262.1	28.53	243.1	28.37	28.80	19	9,710	0.20%	大買/大賣/
2022/07/13	215	27.98	186	28.20	27.50	29	9,122	0.32%	大買/大賣/
2022/07/12	315	27.05	125	27.16	26.95	190	8,654	2.20%	大買/大賣/鉅額交易
2022/07/11	201	27.91	479	28.00	28.10	-278	8,281	-3.36%	大買/大賣/鉅額交易
2022/07/08	306	27.00	282	27.15	26.45	24	7,315	0.33%	大買/大賣/
2022/07/07	161	26.36	116	26.42	26.95	45	6,512	0.69%	大買/大賣/
2022/07/06	3	25.60	14	25.02	24.80	-11	6,230	-0.18%
2022/07/05	42	26.55	46	26.95	26.60	-4	6,221	-0.06%
2022/07/04	33	25.55	39	25.44	25.85	-6	5,918	-0.10%
2022/07/01	40	27.05	32	26.62	25.85	8	5,923	0.14%
2022/06/30	92.3	26.92	104	27.08	27.50	-11.7	5,749	-0.20%	大賣/
2022/06/29	94	27.03	54	27.00	27.30	40	5,499	0.73%
2022/06/28	54	25.46	54.1	25.25	25.50	-0.1	5,168	0.00%
2022/06/27	21.1	25.36	37.2	25.27	25.60	-16.1	5,313	-0.30%
2022/06/24	4	23.90	4	23.70	23.60	0	5,369	0.00%
2022/06/23	0	0.00	3	23.53	23.10	-3	5,819	-0.05%
2022/06/22	5	23.96	3	23.45	23.10	2	6,728	0.03%
2022/06/21	13	23.27	8	23.79	23.85	5	6,934	0.07%
2022/06/20	29.2	23.41	28	22.88	22.50	1.2	6,925	0.02%
2022/06/17	10	23.84	10	23.77	24.00	0	6,904	0.00%
2022/06/16	28	25.03	27	25.50	24.05	1	6,932	0.01%
2022/06/15	141	25.82	119	25.68	25.50	22	6,967	0.32%	大買/大賣/
2022/06/14	145	25.71	119	25.85	26.00	26	6,608	0.39%	大買/大賣/
2022/06/13	11	24.21	8.3	24.32	24.20	2.7	5,973	0.05%
2022/06/10	2	23.83	2	23.63	23.80	0	5,866	0.00%
2022/06/09	11.1	23.79	10	23.88	23.70	1.1	5,866	0.02%
2022/06/08	1	23.80	22	23.67	23.70	-21	5,857	-0.36%
2022/06/07	9	23.78	9	23.81	23.65	0	5,886	0.00%
2022/06/06	0	0.00	3	23.42	23.40	-3	5,892	-0.05%
2022/06/02	1	23.35	8	23.42	23.35	-7	5,955	-0.12%
2022/06/01	27	23.67	19	23.64	23.40	8	6,004	0.13%
2022/05/31	36	23.55	53.7	23.78	23.60	-17.7	5,961	-0.30%
2022/05/30	5	22.81	4	22.95	22.95	1	5,847	0.02%
2022/05/27	0	0.00	3	22.65	22.45	-3	6,273	-0.05%
2022/05/26	15	22.57	58	22.34	22.10	-43	6,435	-0.67%
2022/05/25	41	22.22	26	22.22	22.25	15	6,432	0.23%
2022/05/24	71	23.31	87	22.92	22.60	-16	6,461	-0.25%
2022/05/23	5	22.75	4	22.55	22.55	1	6,271	0.02%
2022/05/20	4	22.68	2	22.55	22.50	2	6,328	0.03%
2022/05/19	6	21.83	8	22.42	22.55	-2	6,349	-0.03%
2022/05/18	2	22.55	20	22.62	22.65	-18	6,372	-0.28%
2022/05/17	0	0.00	5	22.35	22.30	-5	6,406	-0.08%
2022/05/16	6	22.05	22	21.93	21.80	-16	6,432	-0.25%
2022/05/13	19	21.61	3	21.65	21.65	16	6,451	0.25%
2022/05/12	2	21.38	3	20.97	20.65	-1	6,467	-0.02%
2022/05/11	6	21.27	5	21.64	21.35	1	6,460	0.02%
2022/05/10	8.1	21.05	10	21.55	21.75	-1.9	6,471	-0.03%
2022/05/09	4.1	21.80	16	21.61	21.55	-11.9	6,491	-0.18%
2022/05/06	8	22.54	4	22.70	22.65	4	6,529	0.06%
2022/05/05	22	23.67	16	23.71	23.30	6	6,643	0.09%
2022/05/04	190	23.61	183	23.46	23.35	7	6,648	0.11%	大買/大賣/
2022/05/03	4	22.79	6	23.00	23.05	-2	6,630	-0.03%
2022/04/29	4	22.90	3	22.60	22.60	1	6,675	0.01%
2022/04/27	12.1	21.76	19	22.16	22.30	-6.9	6,805	-0.10%
2022/04/26	6.1	22.89	4	22.89	22.85	2.1	6,792	0.03%
2022/04/25	6.3	23.39	11	23.10	22.85	-4.7	6,872	-0.07%
2022/04/22	5	24.11	3	24.05	24.05	2	6,937	0.03%
2022/04/21	11	24.73	10	24.44	24.40	1	7,003	0.01%
2022/04/20	22	24.64	12	24.85	24.65	10	7,050	0.14%
2022/04/19	6	24.20	5	24.06	24.00	1	7,074	0.01%
2022/04/18	1	24.40	4	24.08	23.90	-3	7,258	-0.04%
2022/04/15	12.2	24.23	11	23.86	23.80	1.2	7,321	0.02%
2022/04/14	12	24.97	0	0.00	24.60	12	7,444	0.16%
2022/04/13	6	24.73	7	24.87	24.95	-1	7,506	-0.01%
2022/04/12	14	24.30	41	24.21	24.25	-27	7,979	-0.34%
2022/04/11	30.4	25.32	44	25.28	24.50	-13.6	8,023	-0.17%
2022/04/08	31.2	26.84	17	26.58	26.55	14.2	8,003	0.18%
2022/04/07	84	27.58	97	27.56	26.50	-13	8,048	-0.16%
2022/04/06	7	26.78	6	27.02	26.80	1	8,024	0.01%
2022/04/01	16	27.03	8.1	27.00	26.85	7.9	8,296	0.10%
2022/03/31	32	27.76	30	27.72	27.55	2	9,024	0.02%
2022/03/30	100	28.10	78	28.14	27.90	22	9,118	0.24%
2022/03/29	86.1	27.90	52	27.67	27.45	34.1	9,234	0.37%
2022/03/28	115	27.94	93	27.97	28.10	22	9,040	0.24%	大買/
2022/03/25	197	27.51	281	28.24	28.95	-84	8,634	-0.97%	大買/大賣/
2022/03/24	82	26.60	26.1	26.48	26.35	55.9	7,765	0.72%
2022/03/23	12	25.87	7	25.79	25.75	5	7,647	0.07%
2022/03/22	2	25.78	13	25.93	26.05	-11	7,763	-0.14%
2022/03/21	26.2	25.80	13	25.52	25.50	13.2	7,834	0.17%
2022/03/18	18	25.99	38.4	26.07	26.15	-20.4	8,041	-0.25%
2022/03/17	3	24.67	5.2	24.76	24.75	-2.2	8,077	-0.03%
2022/03/16	2	24.13	5	24.30	23.95	-3	8,211	-0.04%
2022/03/15	1	23.75	2	23.80	23.75	-1	8,442	-0.01%
2022/03/14	6	24.55	18	24.39	24.40	-12	8,833	-0.14%
2022/03/11	4	24.44	7	24.59	24.65	-3	9,059	-0.03%
2022/03/10	5	24.25	7	24.50	24.40	-2	9,238	-0.02%
2022/03/09	7	23.43	8	23.49	23.50	-1	9,799	-0.01%
2022/03/08	4.5	23.21	22	23.00	23.05	-17.5	10,186	-0.17%
2022/03/07	14.2	24.07	20	23.76	23.70	-5.8	10,681	-0.05%
2022/03/04	15	25.67	9	25.61	25.15	6	11,040	0.05%
2022/03/03	16.1	26.06	13	25.84	25.65	3.1	11,465	0.03%
2022/03/02	146.1	26.46	109	26.63	26.25	37.1	11,967	0.31%	大買/大賣/
2022/03/01	38	25.69	63	26.12	26.75	-25	12,020	-0.21%
2022/02/25	4	24.51	7	24.49	24.35	-3	12,561	-0.02%
2022/02/24	12	24.30	9	24.31	23.95	3	13,372	0.02%
2022/02/23	1	25.10	0	0.00	25.40	1	13,910	0.01%
2022/02/22	12	24.94	12	24.86	25.00	0	15,063	0.00%
2022/02/21	2	25.95	2	25.93	25.85	0	15,619	0.00%
2022/02/18	20	26.15	8	26.18	26.15	12	17,013	0.07%
2022/02/17	2	26.22	17	26.22	26.20	-15	18,944	-0.08%
2022/02/16	11	25.82	8	26.16	25.85	3	19,543	0.02%
2022/02/15	10	26.07	2	26.40	25.55	8	21,328	0.04%
2022/02/14	12	25.90	7	26.09	25.80	5	23,345	0.02%
2022/02/11	10	26.84	2	26.98	26.80	8	23,842	0.03%
2022/02/10	8	27.14	0	0.00	26.90	8	24,397	0.03%
2022/02/09	9.1	27.50	8	27.56	27.70	1.1	25,234	0.00%
2022/02/08	16	27.26	10	27.51	27.50	6	26,542	0.02%
2022/02/07	7	26.14	11	26.64	27.05	-4	27,369	-0.01%
2022/01/26	3	25.15	9	25.52	25.25	-6	27,816	-0.02%
2022/01/25	12	26.17	13	25.87	25.45	-1	28,722	0.00%
2022/01/24	9	25.88	21	26.04	26.20	-12	29,461	-0.04%
2022/01/21	12	26.47	30	26.51	26.45	-18	30,488	-0.06%
2022/01/20	7	27.44	6	27.55	27.20	1	32,445	0.00%
2022/01/19	6	27.39	7	27.59	27.50	-1	33,339	0.00%
2022/01/18	12	28.15	3	27.77	27.55	9	34,890	0.03%
2022/01/17	14	27.49	29	27.64	27.80	-15	36,235	-0.04%
2022/01/14	14	26.61	25	26.77	26.50	-11	36,526	-0.03%
2022/01/13	14	27.19	12.1	27.41	27.30	1.9	36,578	0.01%
2022/01/12	7	27.51	3	27.58	27.40	4	36,593	0.01%
2022/01/11	24	27.95	10.1	27.90	27.30	13.9	36,558	0.04%
2022/01/10	20	28.97	28.1	28.84	28.70	-8.1	36,497	-0.02%
2022/01/07	36	29.75	25	29.56	29.25	11	36,438	0.03%
2022/01/06	17	30.33	19	30.35	30.40	-2	36,348	-0.01%
2022/01/05	121.1	31.28	120.1	31.50	30.65	1	36,375	0.00%	大買/大賣/
2022/01/04	18	30.21	24	30.24	30.30	-6	35,914	-0.02%
2022/01/03	61.1	31.02	100	30.71	30.40	-38.9	35,884	-0.11%
2021/12/30	45	31.54	30	31.18	31.05	15	35,890	0.04%
2021/12/29	72	32.23	54	32.20	31.85	18	36,056	0.05%
2021/12/28	100	32.16	94	32.01	31.85	6	35,959	0.02%
2021/12/27	174.4	32.17	204	32.31	32.95	-29.6	35,902	-0.08%	大買/大賣/
2021/12/24	35	30.95	38.5	30.64	30.70	-3.5	35,490	-0.01%
2021/12/23	145.5	31.05	42	30.80	31.15	103.5	36,100	0.29%	大買/鉅額交易
2021/12/22	25	29.96	3	29.82	29.65	22	36,070	0.06%
2021/12/21	5	29.85	8	30.06	29.85	-3	36,498	-0.01%
2021/12/20	10	29.77	12	29.78	29.75	-2	36,741	-0.01%
2021/12/17	31	30.07	34	29.77	29.65	-3	36,692	-0.01%
2021/12/16	23	30.68	15	30.63	30.60	8	36,586	0.02%
2021/12/15	31	30.11	38	30.43	30.40	-7	36,456	-0.02%
2021/12/14	107	30.25	64.5	29.95	29.75	42.5	36,387	0.12%	大買/
2021/12/13	31.2	31.12	27	31.18	31.10	4.2	36,091	0.01%
2021/12/10	29	31.13	60	30.79	30.70	-31	35,869	-0.09%
2021/12/09	140	32.07	151	31.54	31.35	-11	35,725	-0.03%	大買/大賣/
2021/12/08	123	31.81	44.3	32.14	31.60	78.7	35,462	0.22%	大買/
2021/12/07	42.4	31.76	33.2	31.83	31.45	9.2	35,048	0.03%
2021/12/06	42	31.48	29	31.42	31.45	13	34,800	0.04%
2021/12/03	95.4	31.76	114	32.04	31.95	-18.6	34,606	-0.05%	大賣/
2021/12/02	119.3	30.96	68	30.84	30.60	51.3	33,997	0.15%	大買/
2021/12/01	109	31.16	128.3	30.95	32.55	-19.3	33,572	-0.06%	大買/大賣/
2021/11/30	87	32.74	60.1	32.81	32.00	26.9	32,999	0.08%
2021/11/29	52.1	32.45	87.1	32.30	32.30	-35	32,571	-0.11%
2021/11/26	185.1	33.10	178	33.07	32.70	7.1	32,079	0.02%	大買/大賣/
2021/11/25	147	34.73	122.1	34.77	34.60	24.9	31,472	0.08%	大買/大賣/
2021/11/24	119.1	34.85	149.2	34.71	35.40	-30.1	30,990	-0.10%	大買/大賣/
2021/11/23	225.1	35.09	256	34.85	33.45	-30.9	30,274	-0.10%	大買/大賣/
2021/11/22	244.1	35.45	245	35.24	35.70	-0.9	29,436	0.00%	大買/大賣/
2021/11/19	306.5	36.21	302	36.07	35.05	4.5	28,814	0.02%	大買/大賣/
2021/11/18	166	34.41	158.1	34.59	34.70	8	27,690	0.03%	大買/大賣/
2021/11/17	319.3	34.74	336	34.91	35.40	-16.7	27,073	-0.06%	大買/大賣/
2021/11/16	790	34.16	698.2	34.35	34.80	91.8	25,657	0.36%	大買/大賣/
2021/11/15	101	31.39	178.4	31.58	32.35	-77.4	23,694	-0.33%	大買/大賣/
2021/11/12	614.1	30.06	599.2	30.28	29.45	14.9	23,056	0.06%	大買/大賣/
2021/11/11	553	28.33	602.3	28.90	29.25	-49.3	21,243	-0.23%	大買/大賣/
2021/11/10	138	26.40	144	26.29	26.60	-6	19,226	-0.03%	大買/大賣/
2021/11/09	238	26.02	266	26.21	26.20	-28	18,704	-0.15%	大買/大賣/
2021/11/08	336	26.65	311	26.02	25.60	25	18,129	0.14%	大買/大賣/
2021/11/05	241	26.14	269	26.17	26.25	-28	17,296	-0.16%	大買/大賣/
2021/11/04	237	25.36	226	26.28	26.70	11	15,966	0.07%	大買/大賣/
2021/11/03	118	25.14	134	24.97	24.30	-16	15,102	-0.11%	大買/大賣/
2021/11/02	190.2	25.09	196.1	25.18	24.35	-5.8	14,556	-0.04%	大買/大賣/
2021/11/01	415.1	26.59	340.4	26.10	26.10	74.7	13,727	0.54%	大買/大賣/
2021/10/29	426.8	26.40	452	26.28	26.45	-25.2	12,922	-0.20%	大買/大賣/
2021/10/28	429	25.83	338	25.88	25.55	91	11,857	0.77%	大買/大賣/
2021/10/27	98	23.35	141	23.95	24.75	-43	9,828	-0.44%	大賣/
2021/10/26	322	23.55	283.1	23.49	22.50	39	8,927	0.44%	大買/大賣/
2021/10/25	167	22.05	225	22.41	22.95	-58	7,357	-0.79%	大買/大賣/
2021/10/22	9	20.12	55	20.31	20.90	-46	5,972	-0.77%
2021/10/21	14	19.44	12	19.48	19.00	2	5,701	0.04%
2021/10/20	55	19.22	27	19.26	19.30	28	5,876	0.48%
2021/10/19	6.1	18.69	10	18.82	18.75	-3.9	5,859	-0.07%
2021/10/18	50	19.14	26	18.67	18.65	24	5,843	0.41%
2021/10/15	1.2	18.41	6	18.28	18.40	-4.8	5,772	-0.08%
2021/10/14	5	17.85	5	17.94	17.85	0	5,816	0.00%
2021/10/13	14.1	18.08	67.2	18.44	17.95	-53.1	5,839	-0.91%
2021/10/12	3	18.60	1	18.90	18.60	2	6,035	0.03%
2021/10/08	3	18.85	3	19.15	19.00	0	6,086	0.00%
2021/10/07	12.3	18.71	28	18.51	18.90	-15.7	6,298	-0.25%
2021/10/06	110.4	18.81	32	18.83	18.15	78.4	7,065	1.11%	大買/
2021/10/05	13	19.80	17	19.93	20.15	-4	6,770	-0.06%
2021/10/04	31.2	20.47	32	19.89	19.60	-0.8	6,639	-0.01%
2021/10/01	92	20.88	103	21.00	20.60	-11	6,478	-0.17%	大賣/
2021/09/30	184.5	21.23	204.1	21.41	21.05	-19.6	6,112	-0.32%	大買/大賣/
2021/09/29	41	20.21	30	20.45	20.55	11	5,329	0.21%
2021/09/28	229	19.78	201	19.63	20.40	28	5,262	0.53%	大買/大賣/
2021/09/27	14	19.11	70	19.14	19.35	-56	4,844	-1.16%
2021/09/24	16	17.63	0	0.00	17.60	16	4,608	0.35%
2021/09/23	2	17.73	0	0.00	17.65	2	4,646	0.04%
2021/09/22	5	17.20	8.2	17.50	17.45	-3.2	4,640	-0.07%
2021/09/17	8	17.54	20	17.45	17.80	-12	4,647	-0.26%
2021/09/16	17	17.18	0	0.00	17.10	17	4,664	0.36%
2021/09/14	1	17.45	1	17.75	17.35	0	5,020	0.00%
2021/09/09	0	0.00	0.1	17.65	17.75	-0.1	5,089	0.00%
2021/09/08	1	17.80	1	18.10	17.55	0	5,104	0.00%
2021/09/07	3	17.80	10.2	17.80	17.90	-7.2	5,141	-0.14%
2021/09/03	3.2	18.46	4	18.68	18.45	-0.8	5,696	-0.01%
2021/09/02	2	18.65	0	0.00	18.50	2	5,890	0.03%
2021/09/01	1	18.45	0	0.00	18.45	1	5,941	0.02%
2021/08/31	1	18.40	0	0.00	18.35	1	5,940	0.02%
2021/08/30	10	18.43	11	18.54	18.30	-1	5,940	-0.02%
2021/08/27	1	18.10	2	18.38	18.10	-1	5,936	-0.02%
2021/08/26	4	18.04	2	18.10	18.10	2	5,938	0.03%
2021/08/24	5	18.03	2	17.80	17.85	3	5,960	0.05%
2021/08/23	2	17.50	1	17.45	17.60	1	5,923	0.02%
2021/08/19	3	17.12	16	17.08	17.05	-13	5,921	-0.22%
2021/08/18	2	16.95	5	17.42	17.60	-3	5,922	-0.05%
2021/08/17	3	17.08	3	17.25	17.00	0	5,925	0.00%
2021/08/16	1	17.10	3	17.10	17.10	-2	5,928	-0.03%
2021/08/13	2	18.00	8	17.90	17.70	-6	5,920	-0.10%
2021/08/12	1	18.20	0	0.00	18.15	1	5,906	0.02%
2021/08/11	1	18.15	0	0.00	18.10	1	5,917	0.02%
2021/08/10	5	19.05	1	18.80	18.80	4	5,901	0.07%
2021/08/09	1	19.30	0	0.00	19.20	1	5,916	0.02%
2021/08/06	1	19.55	6	19.78	19.55	-5	5,907	-0.08%
2021/08/05	43	19.98	47	19.95	19.65	-4	5,933	-0.07%
2021/08/04	28	19.67	0	0.00	19.60	28	5,898	0.47%
2021/08/03	12	19.68	5	19.60	19.60	7	5,936	0.12%
2021/08/02	0	0.00	9	19.91	19.85	-9	5,937	-0.15%
2021/07/30	10	19.42	0	0.00	19.45	10	5,940	0.17%
2021/07/29	2	19.73	2	19.85	19.85	0	5,920	0.00%
2021/07/28	5	19.89	4	19.94	19.70	1	5,930	0.02%
2021/07/27	17	20.61	38.2	20.55	20.25	-21.2	5,949	-0.36%
2021/07/26	41.2	20.37	54	20.69	20.40	-12.9	5,923	-0.22%
2021/07/23	54	19.57	53	19.69	19.80	1	5,654	0.02%
2021/07/22	3	19.40	4	19.35	19.25	-1	5,629	-0.02%
2021/07/21	15	19.14	10	19.07	18.85	5	5,618	0.09%
2021/07/20	42	19.53	52	19.49	19.50	-10	5,607	-0.18%
2021/07/19	16	20.18	5	20.19	20.05	11	5,567	0.20%
2021/07/16	31	20.78	42.1	20.69	20.65	-11.1	5,637	-0.20%
2021/07/15	3	20.13	6	20.20	20.00	-3	5,431	-0.06%
2021/07/14	55	20.25	452	20.36	20.00	-397	5,442	-7.29%	大賣/鉅額交易
2021/07/13	508.1	20.92	115	20.35	20.90	393.1	5,386	7.30%	大買/大賣/鉅額交易
2021/07/12	4	19.25	4	19.30	19.30	0	4,609	0.00%
2021/07/09	27	19.30	9	19.47	19.20	18	4,787	0.38%
2021/07/08	19	19.46	8	19.66	19.45	11	4,946	0.22%
2021/07/07	3	19.32	8	19.50	19.20	-5	4,972	-0.10%
2021/07/06	34	19.68	9	19.57	19.55	25	5,112	0.49%
2021/07/05	68	20.17	65	20.13	20.00	3	5,143	0.06%
2021/07/02	12	19.59	11	19.54	19.40	1	4,983	0.02%
2021/07/01	12	19.28	15.1	19.18	19.15	-3.1	4,957	-0.06%
2021/06/30	45.1	19.05	22	19.33	19.00	23.1	4,918	0.47%
2021/06/29	1	18.95	14	18.95	18.95	-13	4,907	-0.26%
2021/06/28	2	19.33	4	19.24	19.20	-2	4,972	-0.04%
2021/06/25	14	19.78	11.5	19.97	19.40	2.5	4,982	0.05%
2021/06/24	67.5	20.30	50	20.14	20.00	17.5	4,958	0.35%
2021/06/23	15	18.81	18	19.28	19.60	-3	4,706	-0.06%
2021/06/22	3	18.67	7	18.60	18.50	-4	4,689	-0.09%
2021/06/21	6	18.28	0	0.00	18.25	6	4,715	0.13%
2021/06/18	1	18.65	2	19.15	18.70	-1	4,978	-0.02%
2021/06/17	0	0.00	24	18.85	18.90	-24	5,171	-0.46%
2021/06/16	17	18.81	6	18.82	18.70	11	5,292	0.21%
2021/06/15	16	19.41	32	19.48	19.40	-16	5,441	-0.29%
2021/06/11	116	19.84	70	19.58	19.25	46	5,809	0.79%	大買/
2021/06/09	19	17.97	20	18.16	18.25	-1	5,276	-0.02%
2021/06/08	3	17.57	1	17.55	17.65	2	5,472	0.04%
2021/06/07	1	17.50	0	0.00	17.55	1	5,516	0.02%
2021/06/04	2	17.73	2	17.80	17.75	0	5,534	0.00%
2021/06/03	1	17.70	0	0.00	17.80	1	5,549	0.02%
2021/06/02	2	17.60	1	17.90	17.65	1	5,742	0.02%
2021/06/01	13	17.98	14	18.08	18.00	-1	5,755	-0.02%
2021/05/31	9	17.54	20	17.55	17.60	-11	5,762	-0.19%
2021/05/28	0	0.00	8	17.39	17.30	-8	5,821	-0.14%
2021/05/27	5	17.10	1	17.05	17.20	4	5,967	0.07%
2021/05/26	1	17.05	0.1	17.00	17.05	0.9	6,019	0.01%
2021/05/25	12	17.00	12	17.22	17.00	0	6,072	0.00%
2021/05/24	0	0.00	12	16.35	16.65	-12	6,163	-0.19%
2021/05/21	5	16.35	9	16.23	16.40	-4	6,191	-0.06%
2021/05/20	3.9	16.00	7	16.19	15.85	-3.1	6,274	-0.05%
2021/05/19	11	15.91	2	16.15	16.20	9	6,567	0.14%
2021/05/18	4	15.55	20	16.03	16.20	-16	6,607	-0.24%
2021/05/17	2	15.20	1	15.75	14.80	1	6,622	0.02%
2021/05/14	1	16.00	0	0.00	15.95	1	6,661	0.02%
2021/05/13	6.2	15.92	6	15.80	16.00	0.2	6,720	0.00%
2021/05/12	7	16.10	5.2	15.71	15.90	1.8	7,015	0.03%
2021/05/11	12.2	17.67	0	0.00	17.25	12.2	7,092	0.17%
2021/05/10	4	18.88	0	0.00	18.80	4	7,055	0.06%
2021/05/07	2	18.73	16	18.77	19.10	-14	7,090	-0.20%
2021/05/06	1	18.00	0	0.00	18.00	1	7,076	0.01%
2021/05/04	5	18.16	14	17.49	18.05	-9	7,120	-0.13%
2021/05/03	23	19.46	11	19.43	19.00	12	7,104	0.17%
2021/04/29	0	20.45	5	20.30	20.30	-5	7,084	-0.07%
2021/04/28	3.2	20.47	12	20.67	20.70	-8.8	7,149	-0.12%
2021/04/27	1	20.35	24	20.47	20.45	-23	7,284	-0.32%
2021/04/26	10	20.20	3	20.25	20.20	7	7,621	0.09%
2021/04/22	67	20.33	9	20.28	20.00	58	7,831	0.74%
2021/04/21	60	21.10	16	21.27	21.00	44	8,045	0.55%
2021/04/20	46	21.64	31	21.86	21.60	15	8,442	0.18%
2021/04/19	147	22.45	124	22.55	22.20	23	8,758	0.26%	大買/大賣/
2021/04/16	28	21.91	28	21.90	21.80	0	8,760	0.00%
2021/04/15	102	21.64	118	21.87	21.60	-16	8,747	-0.18%	大買/大賣/
2021/04/14	76.1	21.19	65.1	21.21	21.30	11	8,633	0.13%
2021/04/13	25.1	21.33	42.1	21.47	20.95	-17	8,806	-0.19%
2021/04/12	60	21.71	57.1	21.43	21.30	2.9	9,204	0.03%
2021/04/09	17	21.07	40	21.18	21.05	-23	9,583	-0.24%
2021/04/08	4.1	21.25	8	21.11	21.35	-3.9	9,584	-0.04%
2021/04/07	9	20.76	9	20.81	20.95	0	9,533	0.00%
2021/04/06	14	20.65	16	20.55	20.45	-2	9,530	-0.02%
2021/04/01	14	20.50	6	20.51	20.40	8	9,572	0.08%
2021/03/31	14	20.30	26	20.19	20.20	-12	9,706	-0.12%
2021/03/30	11.1	20.90	3	20.95	20.75	8.1	9,703	0.08%
2021/03/29	4	21.05	17	20.96	21.00	-13	9,831	-0.13%
2021/03/26	8	20.84	12	20.90	21.00	-4	10,032	-0.04%
2021/03/25	16	21.31	13	21.19	20.85	3	10,754	0.03%
2021/03/24	34	21.77	20	21.41	21.30	14	11,226	0.12%
2021/03/23	34	22.25	52.1	22.04	21.60	-18.1	11,161	-0.16%
2021/03/22	45	21.95	30.3	22.02	22.30	14.7	10,896	0.14%
2021/03/19	86.2	21.36	91	21.46	21.40	-4.8	10,730	-0.04%
2021/03/18	86	21.34	78	21.45	21.40	8	10,726	0.07%
2021/03/17	171.2	21.18	137	21.31	21.25	34.2	10,571	0.32%	大買/大賣/
2021/03/16	31	20.14	6	20.22	20.10	25	10,100	0.25%
2021/03/15	42	20.37	12	20.20	20.20	30	10,089	0.30%
2021/03/12	39	20.36	22	20.43	20.40	17	10,068	0.17%
2021/03/11	6	19.89	19	19.90	19.90	-13	10,073	-0.13%
2021/03/10	20	19.60	5	19.78	19.60	15	10,059	0.15%
2021/03/09	3	19.43	5	19.57	19.60	-2	10,044	-0.02%
2021/03/08	16	20.03	16	20.01	19.45	0	10,059	0.00%
2021/03/05	8	19.68	16	19.79	19.65	-8	9,911	-0.08%
2021/03/04	13	19.65	11	19.78	19.60	2	9,905	0.02%
2021/03/03	7	19.74	27	19.90	20.05	-20	9,894	-0.20%
2021/03/02	37	19.86	54	19.75	19.60	-17	9,869	-0.17%
2021/02/26	17	19.52	11	19.68	19.55	6	9,731	0.06%
2021/02/25	21	19.84	15	19.87	19.65	6	9,703	0.06%
2021/02/24	63	19.98	101	19.98	19.70	-38	9,750	-0.39%	大賣/
2021/02/23	3	19.65	14	19.66	19.70	-11	9,642	-0.11%
2021/02/22	56	19.89	22	20.00	19.85	34	9,609	0.35%
2021/02/19	69	19.97	61	19.74	19.80	8	9,540	0.08%
2021/02/18	36	19.29	64	19.44	19.30	-28	9,254	-0.30%
2021/02/17	34	19.21	9	19.28	19.15	25	9,199	0.27%
2021/02/05	56	19.11	91	19.25	19.05	-35	9,172	-0.38%
2021/02/04	41	19.02	49	18.93	18.80	-8	9,124	-0.09%
2021/02/03	124	19.29	134	19.42	19.40	-10	9,054	-0.11%	大買/大賣/
2021/02/02	45	18.60	63	18.45	18.80	-18	8,707	-0.21%
2021/02/01	22	17.41	21	17.59	17.55	1	8,547	0.01%
2021/01/29	25	17.89	14	18.13	17.60	11	8,518	0.13%
2021/01/28	11	18.22	32	18.34	18.20	-21	8,457	-0.25%
2021/01/27	27	18.63	21	18.61	18.70	6	8,427	0.07%
2021/01/26	15	18.26	36	18.32	18.30	-21	8,375	-0.25%
2021/01/25	23	18.52	10	18.62	18.60	13	8,325	0.16%
2021/01/22	34	18.94	30	19.09	18.85	4	8,259	0.05%
2021/01/21	76.1	19.30	21	19.15	18.85	55.1	8,185	0.67%
2021/01/20	24	19.63	45	19.47	19.15	-21	8,075	-0.26%
2021/01/19	91	20.80	99	20.80	20.50	-8	7,888	-0.10%
2021/01/18	45	19.97	31	20.00	19.95	14	7,524	0.19%
2021/01/15	57	20.34	49	20.48	20.00	8	7,421	0.11%
2021/01/14	86	20.71	88	20.68	20.55	-2	7,224	-0.03%
2021/01/13	105	20.55	128	20.61	20.45	-23	6,862	-0.34%	大買/大賣/
2021/01/12	79	19.47	94.2	19.75	19.80	-15.2	6,362	-0.24%
2021/01/11	37	19.31	118	18.87	19.40	-81	5,948	-1.36%	大賣/
2021/01/08	70	18.43	13	18.72	18.25	57	5,729	0.99%
2021/01/07	22	19.15	17.2	19.30	18.95	4.8	5,633	0.09%
2021/01/06	47.2	19.86	45.2	19.98	19.10	2	5,543	0.04%
2021/01/05	150.2	20.13	100	20.11	19.85	50.2	5,189	0.97%	大買/
2021/01/04	159	19.36	157.2	19.46	19.90	1.8	4,674	0.04%	大買/大賣/
2020/12/31	4	18.14	34	18.15	18.10	-30	4,130	-0.73%
2020/12/30	44	17.92	4	18.11	17.85	40	4,060	0.99%
2020/12/29	24	18.04	58.1	18.07	18.00	-34.1	4,015	-0.85%
2020/12/28	14	18.15	5	18.39	18.05	9	3,955	0.23%
2020/12/25	98.3	18.35	113	18.27	18.25	-14.7	3,868	-0.38%	大賣/
2020/12/24	32	18.02	35	18.09	17.85	-3	3,685	-0.08%
2020/12/23	117	17.81	84	17.99	17.60	33	3,600	0.92%	大買/
2020/12/22	65.3	18.03	62.1	18.30	17.50	3.2	3,445	0.09%
2020/12/21	160.1	18.20	53	18.41	18.60	107.1	3,207	3.34%	大買/鉅額交易
2020/12/18	26	17.28	73	17.14	17.90	-47	2,442	-1.92%
2020/12/17	8	16.26	11	16.38	16.30	-3	1,906	-0.16%
2020/12/16	3	16.22	2	16.30	16.15	1	1,884	0.05%
2020/12/15	16	16.32	147	16.49	16.15	-131	1,866	-7.02%	大賣/鉅額交易
2020/12/14	173	16.70	72	16.86	16.65	101	1,819	5.55%	大買/鉅額交易
2020/12/11	11	16.32	11	16.25	16.15	0	1,686	0.00%
2020/12/10	7	16.21	13	16.33	16.05	-6	1,636	-0.37%
2020/12/09	12	16.33	0	0.00	16.30	12	1,597	0.75%
2020/12/08	18	16.41	5	16.60	16.35	13	1,587	0.82%
2020/12/07	72	16.81	123	16.70	16.70	-51	1,556	-3.28%	大賣/
2020/12/04	12	15.75	54	15.90	15.95	-42	1,311	-3.20%
2020/12/03	39.1	15.65	20	15.86	15.60	19.1	1,294	1.48%
2020/12/02	69	15.88	33	15.97	15.70	36	1,399	2.57%
2020/12/01	21	15.75	36	15.83	15.85	-15	1,402	-1.07%
2020/11/30	12.1	15.55	117	15.50	15.55	-104.9	1,365	-7.68%	大賣/鉅額交易
2020/11/27	17	15.60	26	15.59	15.45	-9	1,361	-0.66%
2020/11/26	120	15.69	4	15.40	15.45	116	1,344	8.63%	大買/鉅額交易
2020/11/25	0	15.35	0	0.00	15.15	0	1,298	0.00%
2020/11/24	0	15.40	15	15.42	15.25	-15	1,291	-1.16%
2020/11/23	66	15.65	44	15.78	15.50	22	1,399	1.57%
2020/11/20	8	15.08	0	0.00	15.10	8	1,300	0.62%
2020/11/19	4	15.09	20	15.12	15.10	-16	1,315	-1.22%
2020/11/18	21.1	15.15	32	15.16	15.05	-10.9	1,329	-0.82%
2020/11/17	4.1	14.67	9.5	14.83	14.90	-5.4	1,296	-0.42%
2020/11/13	6	14.70	12	14.75	14.75	-6	1,318	-0.46%
2020/11/12	6	14.58	15	14.90	14.60	-9	1,309	-0.69%
2020/11/11	20	14.44	0	0.00	14.55	20	1,299	1.54%
2020/11/09	0	0.00	13	14.27	14.20	-13	1,291	-1.01%
2020/11/06	4	14.13	4	14.30	14.10	0	1,310	0.00%
2020/11/05	7	14.20	0	0.00	14.20	7	1,324	0.53%
2020/11/04	0	0.00	1	14.30	14.25	-1	1,342	-0.07%
2020/10/29	0	0.00	0	14.15	14.15	0	1,406	0.00%
2020/10/28	0.4	14.50	7	14.30	14.25	-6.6	1,417	-0.47%
2020/10/27	3	14.45	4	14.40	14.40	-1	1,429	-0.07%
2020/10/26	1	14.60	4	14.65	14.60	-3	1,445	-0.21%
2020/10/23	10	14.43	10	14.55	14.55	0	1,445	0.00%
2020/10/20	0	0.00	7	14.27	14.35	-7	1,487	-0.47%
2020/10/19	0	0.00	24	14.23	14.25	-24	1,528	-1.57%
2020/10/16	25	14.05	10	14.30	13.95	15	1,587	0.94%
2020/10/14	6	14.13	6	14.27	14.10	0	1,584	0.00%
2020/10/13	5	14.10	0	0.00	14.10	5	1,592	0.31%
2020/10/12	8	14.19	0	0.00	14.15	8	1,600	0.50%
2020/10/08	2	14.50	4	14.40	14.45	-2	1,612	-0.12%
2020/10/07	6	14.47	0	0.00	14.45	6	1,626	0.37%
2020/09/30	3	14.18	4	14.21	14.15	-1	1,688	-0.06%
2020/09/29	2	14.20	2	14.35	14.15	0	1,719	0.00%
2020/09/28	3	14.23	9	14.19	14.20	-6	1,762	-0.34%
2020/09/25	6	13.91	1	13.80	13.90	5	1,804	0.28%
2020/09/24	4	14.31	4	14.33	14.15	0	1,834	0.00%
2020/09/23	0	0.00	10	14.55	14.60	-10	1,909	-0.52%
2020/09/22	7	14.84	2	14.75	14.75	5	2,333	0.21%
2020/09/21	18	15.17	15	15.29	15.15	3	2,623	0.11%
2020/09/18	30	15.23	6	15.33	15.20	24	2,641	0.91%
2020/09/17	4	15.20	0	0.00	15.25	4	2,642	0.15%
2020/09/16	7	15.28	4	15.45	15.25	3	2,646	0.11%
2020/09/15	6	15.25	2	15.35	15.25	4	2,660	0.15%
2020/09/14	8	15.31	7	15.30	15.30	1	2,670	0.04%
2020/09/11	6	15.36	2	15.55	15.15	4	2,679	0.15%
2020/09/10	23	15.58	4	15.83	15.45	19	2,671	0.71%
2020/09/09	17	15.53	7	15.56	15.65	10	2,663	0.38%
2020/09/08	4	15.59	9	15.64	15.50	-5	2,639	-0.19%
2020/09/07	25	16.02	15	16.04	15.60	10	2,641	0.38%
2020/09/04	8	15.54	16	15.45	15.55	-8	2,539	-0.32%
2020/09/03	14	15.39	30	15.57	15.35	-16	2,493	-0.64%
2020/09/02	10	15.39	25	15.44	15.40	-15	2,480	-0.60%
2020/09/01	3	15.22	7	15.29	15.25	-4	2,470	-0.16%
2020/08/31	2	15.10	2	15.15	15.15	0	2,471	0.00%
2020/08/28	9	15.08	3	15.30	15.10	6	2,486	0.24%
2020/08/27	26	15.39	54	15.29	15.20	-28	2,491	-1.12%
2020/08/26	22	15.04	29	15.14	15.05	-7	2,357	-0.30%
2020/08/25	11	14.99	13	15.03	14.90	-2	2,351	-0.09%
2020/08/24	4	14.61	2	14.45	14.70	2	2,330	0.09%
2020/08/19	50	15.15	0	0.00	15.00	50	2,310	2.16%
2020/08/18	11	15.09	3	15.15	15.20	8	2,301	0.35%
2020/08/17	9	15.28	25	15.38	15.25	-16	2,301	-0.70%
2020/08/14	0	0.00	2	15.08	15.10	-2	2,298	-0.09%
2020/08/13	7	14.90	0	0.00	14.90	7	2,302	0.30%
2020/08/12	0	0.00	1	14.85	15.00	-1	2,301	-0.04%
2020/08/11	9	14.80	9	14.90	14.80	0	2,282	0.00%
2020/08/07	3	15.05	1	15.10	15.05	2	2,361	0.08%
2020/08/06	22	15.30	11	15.45	15.20	11	2,372	0.46%
2020/08/05	8	15.20	9	15.18	15.20	-1	2,386	-0.04%
2020/08/04	1	15.10	8	15.16	15.15	-7	2,416	-0.29%
2020/08/03	0	0.00	12	15.15	15.00	-12	2,404	-0.50%
2020/07/31	12	15.03	13	15.14	15.10	-1	2,411	-0.04%
2020/07/30	24	14.95	6	15.13	14.95	18	2,401	0.75%
2020/07/29	7	14.85	7	14.98	14.85	0	2,403	0.00%
2020/07/28	9	14.88	16	15.17	14.75	-7	2,417	-0.29%
2020/07/24	5	15.14	0	0.00	15.10	5	2,424	0.21%
2020/07/23	4	15.43	0	0.00	15.40	4	2,530	0.16%
2020/07/22	2	15.70	11	15.39	15.55	-9	2,508	-0.36%
2020/07/21	10	15.15	6	15.21	15.15	4	2,446	0.16%
2020/07/20	4	14.78	4	15.10	15.10	0	2,494	0.00%
2020/07/17	2	14.95	6	15.38	14.95	-4	2,497	-0.16%
2020/07/16	8	15.24	8	15.33	15.25	0	2,511	0.00%
2020/07/15	7	15.18	2	15.55	15.15	5	2,548	0.20%
2020/07/14	4	15.44	0	0.00	15.40	4	2,550	0.16%
2020/07/13	9	15.73	1	15.65	15.65	8	2,543	0.31%
2020/07/10	1	15.65	32	15.60	15.50	-31	2,543	-1.22%
2020/07/09	3	16.20	4	16.23	16.10	-1	2,538	-0.04%
2020/07/07	9	16.23	2	16.50	16.10	7	2,487	0.28%
2020/07/06	52	16.48	24	16.54	16.45	28	2,466	1.14%
2020/07/03	56	16.18	73	16.21	16.35	-17	2,481	-0.68%
2020/07/02	62	16.43	34	16.39	16.35	28	2,474	1.13%
2020/07/01	110	17.04	64	17.04	16.90	46	2,384	1.93%	大買/
2020/06/30	88	15.57	162	15.63	16.30	-74	1,962	-3.77%	大賣/
2020/06/29	19	14.74	24	14.75	14.85	-5	1,663	-0.30%
2020/06/24	12	14.59	19	14.65	14.65	-7	1,646	-0.43%
2020/06/23	18	14.55	9	14.78	14.50	9	1,651	0.54%
2020/06/22	17	14.64	23	14.78	14.65	-6	1,654	-0.36%
2020/06/19	19	14.63	8	14.78	14.60	11	1,677	0.66%
2020/06/18	4	14.53	12	14.60	14.65	-8	1,679	-0.48%
2020/06/17	18	14.48	21	14.49	14.45	-3	1,671	-0.18%
2020/06/15	1	14.00	3	13.98	13.95	-2	1,730	-0.12%
2020/06/12	3	13.92	11	13.97	14.05	-8	1,745	-0.46%
2020/06/11	14	14.50	1	14.35	14.35	13	1,756	0.74%
2020/06/10	6	14.82	3	15.00	14.85	3	1,757	0.17%
2020/06/09	4	14.81	0	0.00	14.85	4	1,800	0.22%
2020/06/08	5	15.00	5	15.02	15.00	0	1,831	0.00%
2020/06/05	3	15.05	2	15.00	15.00	1	1,922	0.05%
2020/06/04	6	14.95	10	15.11	14.90	-4	1,945	-0.21%
2020/06/03	7	14.85	16	14.84	14.80	-9	1,936	-0.46%
2020/06/02	16	14.74	17	14.89	14.65	-1	1,926	-0.05%
2020/06/01	2	14.70	9	14.73	14.75	-7	1,920	-0.36%
2020/05/29	3	14.48	4	14.55	14.50	-1	1,916	-0.05%
2020/05/28	38	14.86	26	14.93	14.55	12	1,927	0.62%
2020/05/27	3	14.65	3	14.70	14.60	0	1,920	0.00%
2020/05/22	17	14.72	5	14.88	14.55	12	1,926	0.62%
2020/05/21	10	14.90	19	15.00	14.90	-9	1,918	-0.47%
2020/05/19	6	14.70	0	0.00	14.60	6	1,899	0.32%
2020/05/18	7	14.65	6	14.78	14.60	1	1,901	0.05%
2020/05/15	14	14.84	15	14.85	14.60	-1	1,913	-0.05%
2020/05/14	86	15.33	55	15.52	14.80	31	1,902	1.63%
2020/05/13	0	0.00	2	15.10	15.15	-2	1,811	-0.11%
2020/05/12	13	15.43	12	15.46	15.20	1	1,798	0.06%
2020/05/11	32	15.33	34	15.38	15.35	-2	1,763	-0.11%
2020/05/08	4	14.90	4	15.00	14.85	0	1,719	0.00%
2020/05/07	7	14.89	6	14.98	14.90	1	1,712	0.06%
2020/05/06	18	14.78	9	14.84	14.75	9	1,700	0.53%
2020/05/05	8	14.83	2	15.05	14.80	6	1,715	0.35%
2020/05/04	17	14.86	30	14.80	15.00	-13	1,712	-0.76%
2020/04/30	11	14.84	46	14.83	14.90	-35	1,726	-2.03%
2020/04/29	11	14.74	12	14.80	14.90	-1	1,722	-0.06%
2020/04/28	90	14.80	46	14.84	14.80	44	1,710	2.57%
2020/04/27	3	13.85	4	13.93	14.00	-1	1,623	-0.06%
2020/04/24	1	13.65	0	0.00	13.65	1	1,614	0.06%
2020/04/23	1	13.90	1	14.00	13.75	0	1,618	0.00%
2020/04/21	0	0.00	1	13.45	12.90	-1	1,618	-0.06%
2020/04/20	20	13.99	21	13.96	13.75	-1	1,598	-0.06%
2020/04/17	7	13.60	11	13.76	13.60	-4	1,555	-0.26%
2020/04/16	7	13.48	8	13.58	13.50	-1	1,539	-0.06%
2020/04/15	9	13.47	5	13.55	13.50	4	1,544	0.26%
2020/04/14	14	13.42	14	13.42	13.45	0	1,559	0.00%
2020/04/13	7	13.02	7	13.17	13.05	0	1,563	0.00%
2020/04/10	4	13.05	3	13.15	13.05	1	1,569	0.06%
2020/04/09	7	13.20	6	13.26	13.10	1	1,608	0.06%
2020/04/08	31	13.25	40	13.28	13.35	-9	1,598	-0.56%
2020/04/07	4	12.65	32	12.62	12.85	-28	1,548	-1.81%
2020/04/06	6	12.24	0	0.00	12.20	6	1,514	0.40%
2020/04/01	8	11.96	14	12.00	12.15	-6	1,531	-0.39%
2020/03/31	6	11.88	0	0.00	11.85	6	1,540	0.39%
2020/03/30	5	12.10	5	11.67	12.10	0	1,704	0.00%
2020/03/27	5	12.36	5	12.51	11.95	0	1,698	0.00%
2020/03/26	9	11.89	12	11.95	12.20	-3	1,689	-0.18%
2020/03/25	17	12.45	14	12.38	12.10	3	1,698	0.18%
2020/03/24	0	0.00	7	11.69	11.80	-7	1,667	-0.42%
2020/03/23	6	11.18	11	11.22	11.20	-5	1,680	-0.30%
2020/03/20	7	11.10	15	11.09	11.20	-8	1,685	-0.47%
2020/03/19	21	10.42	17	10.46	10.20	4	1,698	0.24%
2020/03/18	15	11.42	15	11.48	11.30	0	1,673	0.00%
2020/03/17	6	11.55	9	11.72	11.40	-3	1,667	-0.18%
2020/03/16	13	12.69	23	12.64	12.25	-10	1,654	-0.60%
2020/03/13	21	12.93	12	12.87	13.05	9	1,652	0.54%
2020/03/12	5	14.01	7	14.04	14.00	-2	1,630	-0.12%
2020/03/11	102	15.17	86	14.86	14.60	16	1,604	1.00%	大買/
2020/03/10	2	14.43	1	14.35	14.40	1	1,505	0.07%
2020/03/09	6	14.38	3	14.48	14.20	3	1,476	0.20%
2020/03/06	4	14.86	3	15.02	14.80	1	1,479	0.07%
2020/03/03	6	15.19	6	15.17	15.05	0	1,551	0.00%
2020/03/02	17	14.58	18	14.51	14.90	-1	1,568	-0.06%
2020/02/27	0	0.00	1	14.65	14.65	-1	1,555	-0.06%
2020/02/26	2	15.30	1	15.40	15.35	1	1,592	0.06%
2020/02/25	1	15.45	1	15.50	15.45	0	1,672	0.00%
2020/02/24	0.1	15.65	2	15.55	15.55	-1.9	1,698	-0.11%
2020/02/21	22	15.74	0	0.00	15.70	22	1,732	1.27%
2020/02/20	18	15.84	10	15.92	15.85	8	1,788	0.45%
2020/02/19	6	15.73	16	15.81	15.85	-10	2,219	-0.45%
2020/02/18	22	15.90	10	15.89	15.75	12	2,422	0.50%
2020/02/17	5	15.72	6	15.79	15.75	-1	2,684	-0.04%
2020/02/14	17	15.83	31	15.87	15.85	-14	2,684	-0.52%
2020/02/13	23	15.74	23	15.97	15.65	0	2,696	0.00%
2020/02/12	2	15.78	14	15.78	15.80	-12	2,729	-0.44%
2020/02/11	10	15.55	11	15.69	15.55	-1	2,738	-0.04%
2020/02/07	12	15.54	1	15.55	15.45	11	2,764	0.40%
2020/02/06	7	15.78	11	15.99	15.85	-4	2,785	-0.14%
2020/02/05	7	15.45	5	15.50	15.50	2	2,808	0.07%
2020/02/04	29	15.58	24	15.59	15.70	5	2,874	0.17%
2020/02/03	11	14.38	12	14.73	14.85	-1	2,856	-0.04%
2020/01/31	9	15.60	4	15.93	15.50	5	2,843	0.18%
2020/01/30	21	15.91	8	16.21	15.80	13	2,880	0.45%
2020/01/20	3	17.55	0	0.00	17.55	3	2,865	0.10%
2020/01/17	2	17.65	2	17.65	17.70	0	2,879	0.00%
2020/01/16	39	17.77	47	17.89	17.90	-8	2,890	-0.28%
2020/01/15	7	17.25	5	17.35	17.25	2	2,863	0.07%
2020/01/14	7	17.40	7	17.50	17.40	0	3,014	0.00%
2020/01/13	2	17.05	13	17.25	17.30	-11	3,031	-0.36%
2020/01/10	17	17.14	10	17.25	17.15	7	3,083	0.23%
2020/01/09	10	17.24	42	17.21	17.15	-32	3,242	-0.99%
2020/01/08	13	17.15	37	17.25	17.05	-24	3,250	-0.74%
2020/01/07	19	17.57	6	17.82	17.55	13	3,258	0.40%
2020/01/06	4	17.80	6	17.82	17.80	-2	3,264	-0.06%
2020/01/03	42	18.45	29	18.49	18.15	13	3,333	0.39%
2020/01/02	2	18.25	2	18.40	18.35	0	3,317	0.00%
2019/12/31	7	18.32	6	18.45	18.30	1	3,330	0.03%
2019/12/30	13	18.38	8	18.51	18.40	5	3,353	0.15%
2019/12/27	5	18.40	19	18.37	18.35	-14	3,436	-0.41%
2019/12/26	7	18.26	6	18.47	18.30	1	3,522	0.03%
2019/12/25	103	18.68	74	18.66	18.45	29	3,685	0.79%	大買/
2019/12/24	1	17.85	1	17.95	17.80	0	3,695	0.00%
2019/12/23	2	17.90	2	17.95	17.85	0	4,429	0.00%
2019/12/20	0	0.00	0.1	17.80	17.80	-0.1	5,670	0.00%
2019/12/19	7	18.31	3	18.37	18.30	4	5,797	0.07%
2019/12/18	9	18.38	10	18.36	18.35	-1	5,789	-0.02%
2019/12/17	8	18.26	7	18.28	18.30	1	5,769	0.02%
2019/12/16	26	18.32	8	18.13	18.20	18	5,758	0.31%
2019/12/13	8	17.99	18	17.84	17.75	-10	5,712	-0.18%
2019/12/12	2	18.25	10	18.20	18.10	-8	5,703	-0.14%
2019/12/11	11	18.35	6	18.44	18.30	5	5,699	0.09%
2019/12/10	8	18.51	8	18.50	18.40	0	5,721	0.00%
2019/12/09	17	18.50	7	18.37	18.50	10	5,704	0.18%
2019/12/06	2	18.20	2	18.25	18.10	0	5,683	0.00%
2019/12/05	0	0.00	6	18.15	18.10	-6	5,676	-0.11%
2019/12/04	3	17.97	1	18.00	18.10	2	5,672	0.04%
2019/12/03	1	17.95	1	18.10	18.10	0	5,680	0.00%
2019/12/02	0	0.00	11	17.78	17.80	-11	5,714	-0.19%
2019/11/29	4	18.15	1	18.15	18.15	3	5,733	0.05%
2019/11/28	1	18.45	4	18.45	18.45	-3	5,710	-0.05%
2019/11/27	18	18.85	15	18.77	18.65	3	5,695	0.05%
2019/11/26	15	18.73	13	18.73	18.55	2	5,662	0.04%
2019/11/25	12	18.83	7	18.84	18.70	5	5,642	0.09%
2019/11/22	20	18.86	30	18.82	19.05	-10	5,606	-0.18%
2019/11/21	38	18.51	41	18.48	18.50	-3	5,527	-0.05%
2019/11/20	7	18.58	11	18.50	18.40	-4	5,508	-0.07%
2019/11/19	28	18.59	29	18.66	18.65	-1	5,477	-0.02%
2019/11/18	245	19.49	271	19.38	18.90	-26	5,440	-0.48%	大買/大賣/
2019/11/15	96	18.63	66	18.68	18.60	30	5,005	0.60%
2019/11/14	71	18.61	65	18.52	19.00	6	4,816	0.12%
2019/11/13	3	17.45	0	0.00	17.30	3	4,538	0.07%
2019/11/12	2	17.20	4	17.15	17.45	-2	4,534	-0.04%
2019/11/11	24	17.22	16	17.27	17.05	8	4,518	0.18%
2019/11/08	7	18.08	8	18.18	18.15	-1	4,478	-0.02%
2019/11/07	0	0.00	1	17.90	17.90	-1	4,459	-0.02%
2019/11/05	23	18.58	19	18.54	18.30	4	4,433	0.09%
2019/11/04	14	18.54	4	18.55	18.50	10	4,418	0.23%
2019/11/01	15	18.43	15.2	18.29	18.65	-0.2	4,386	0.00%
2019/10/31	5	18.09	9	18.21	17.85	-4	4,320	-0.09%
2019/10/30	3	18.05	3	18.20	18.05	0	4,300	0.00%
2019/10/29	16	18.44	13	18.47	18.15	3	4,289	0.07%
2019/10/28	15	18.15	12	18.19	18.15	3	4,241	0.07%
2019/10/25	6	18.32	2	18.50	18.15	4	4,234	0.09%
2019/10/24	4	18.46	4	18.68	18.50	0	4,219	0.00%
2019/10/23	11	18.54	10	18.58	18.45	1	4,221	0.02%
2019/10/22	91	18.82	86	18.79	18.55	5	4,186	0.12%
2019/10/21	13	18.43	3	18.53	18.25	10	4,079	0.25%
2019/10/18	16	18.35	25	18.35	18.35	-9	4,065	-0.22%
2019/10/17	108	18.49	108	18.58	18.60	0	4,066	0.00%	大買/大賣/
2019/10/16	15	17.82	37	17.77	17.65	-22	3,913	-0.56%
2019/10/15	32	17.63	24	17.52	17.50	8	3,894	0.21%
2019/10/14	4	17.96	39	17.92	17.90	-35	3,870	-0.90%
2019/10/09	62	18.18	53	18.16	17.80	9	3,873	0.23%
2019/10/08	11	17.87	2	17.70	17.70	9	3,840	0.23%
2019/10/07	7	18.16	6	18.15	18.05	1	3,817	0.03%
2019/10/04	18	18.16	24	18.05	18.15	-6	3,789	-0.16%
2019/10/03	36	18.29	36	18.49	18.10	0	3,756	0.00%
2019/10/02	56	18.20	69	18.05	18.30	-13	3,671	-0.35%
2019/10/01	49	18.67	53	18.72	18.40	-4	3,577	-0.11%
2019/09/27	77.1	18.62	64	18.60	18.30	13.1	3,412	0.38%
2019/09/26	233	19.37	219	19.33	19.15	14	3,233	0.43%	大買/大賣/
2019/09/25	470	18.31	425	18.44	19.25	45	2,502	1.80%	大買/大賣/
2019/09/24	15	17.14	66	17.24	17.50	-51	1,262	-4.04%
2019/09/23	10	15.97	10	16.09	15.95	0	1,113	0.00%
2019/09/20	11	15.90	11	15.83	16.00	0	1,110	0.00%
2019/09/19	9	15.77	9	15.84	15.75	0	1,107	0.00%
2019/09/18	8	15.70	8	15.72	15.75	0	1,108	0.00%
2019/09/17	11	15.74	1	15.85	15.60	10	1,108	0.90%
2019/09/16	21	16.12	18	16.15	16.10	3	1,103	0.27%
2019/09/12	25	16.14	31	16.15	16.10	-6	1,099	-0.55%
2019/09/11	8	15.77	10	15.74	15.85	-2	1,061	-0.19%
2019/09/10	11	15.66	11	15.84	15.60	0	1,059	0.00%
2019/09/09	12	15.84	15	15.85	15.80	-3	1,052	-0.29%
2019/09/06	8	15.88	9	15.96	15.80	-1	1,046	-0.10%
2019/09/05	10	15.95	10	16.03	15.85	0	1,048	0.00%
2019/09/04	17	16.06	16	16.09	15.90	1	1,034	0.10%
2019/09/03	18	16.04	51	16.00	15.95	-33	1,030	-3.20%
2019/09/02	12	15.56	12	15.53	15.60	0	1,009	0.00%
2019/08/30	13	15.41	13	15.47	15.40	0	1,007	0.00%
2019/08/29	6	15.22	7	15.25	15.30	-1	1,018	-0.10%
2019/08/28	3	15.20	13	15.25	15.20	-10	1,019	-0.98%
2019/08/27	11	15.34	11	15.26	15.30	0	1,018	0.00%
2019/08/26	18	14.95	14	15.02	14.95	4	1,012	0.40%
2019/08/23	20	15.31	15	15.34	15.30	5	1,011	0.49%
2019/08/22	10	15.19	10	15.35	15.15	0	995	0.00%
2019/08/21	17	15.16	20	15.17	15.20	-3	990	-0.30%
2019/08/19	6	14.95	9	14.96	15.00	-3	965	-0.31%
2019/08/15	6	14.21	7	14.27	14.40	-1	951	-0.11%
2019/08/14	6	14.39	5	14.56	14.35	1	961	0.10%
2019/08/13	2	14.40	0	0.00	14.30	2	1,026	0.19%
2019/08/08	0	0.00	2	14.55	14.65	-2	1,047	-0.19%
2019/08/07	5	14.62	2	14.58	14.35	3	1,051	0.29%
2019/08/05	5	14.80	2	14.70	14.70	3	1,053	0.28%
2019/08/02	14	15.30	7	15.20	15.20	7	1,048	0.67%
2019/08/01	4	15.88	0	0.00	15.80	4	1,049	0.38%
2019/07/31	6	15.82	6	15.97	16.00	0	1,052	0.00%
2019/07/30	15	16.02	17	16.07	15.80	-2	1,058	-0.19%
2019/07/29	13	16.16	10	16.25	16.15	3	1,060	0.28%
2019/07/26	16	16.27	5	16.25	16.20	11	1,056	1.04%
2019/07/25	16.2	16.21	32	16.28	16.20	-15.8	1,055	-1.50%
2019/07/24	19	15.93	6	15.97	15.95	13	1,033	1.26%
2019/07/23	37	16.02	55	16.03	16.10	-18	1,039	-1.73%
2019/07/22	18	15.75	7	15.90	15.70	11	1,002	1.10%
2019/07/19	17	15.89	8	15.93	15.75	9	1,003	0.90%
2019/07/18	4	15.56	2	15.58	15.45	2	953	0.21%
2019/07/17	12	15.72	4	15.78	15.75	8	964	0.83%
2019/07/16	3	15.72	7	15.75	15.75	-4	977	-0.41%
2019/07/15	29	15.76	18	15.86	15.85	11	996	1.10%
2019/07/12	18	15.73	26	15.70	15.80	-8	1,068	-0.75%
2019/07/11	7	15.31	7	15.42	15.30	0	1,189	0.00%
2019/07/10	0	0.00	6	15.40	15.30	-6	1,477	-0.41%
2019/07/09	7	15.31	4	15.40	15.20	3	1,508	0.20%
2019/07/08	0	0.00	6	15.50	15.50	-6	1,511	-0.40%
2019/07/05	21	15.45	8	15.45	15.45	13	1,519	0.86%
2019/07/04	13	15.26	19	15.30	15.30	-6	1,519	-0.39%
2019/07/03	8	15.11	0	0.00	15.15	8	1,513	0.53%
2019/07/02	0	0.00	2	15.23	15.30	-2	1,532	-0.13%
2019/07/01	0	0.00	7	15.24	15.20	-7	1,570	-0.45%
2019/06/28	5	15.00	15	14.98	15.00	-10	1,720	-0.58%
2019/06/27	16	14.86	14	15.00	14.90	2	1,754	0.11%
2019/06/26	22	14.87	22	15.00	14.85	0	1,765	0.00%
2019/06/25	17	14.88	2	15.25	14.85	15	1,829	0.82%
2019/06/24	10	15.14	30	15.18	15.15	-20	1,884	-1.06%
2019/06/21	6	15.15	6	15.35	15.15	0	1,884	0.00%
2019/06/20	2	15.15	4	15.10	15.20	-2	1,888	-0.11%
2019/06/19	2	15.00	2	15.05	14.95	0	1,915	0.00%
2019/06/18	2	14.93	8	14.87	14.80	-6	2,009	-0.30%
2019/06/17	2	15.05	1	15.05	15.00	1	2,046	0.05%
2019/06/14	2	15.10	7	15.11	15.05	-5	2,062	-0.24%
2019/06/13	4	15.03	2	15.25	14.90	2	2,120	0.09%
2019/06/12	10	15.15	6	15.20	15.15	4	2,122	0.19%
2019/06/11	22	15.39	0	0.00	15.25	22	2,142	1.03%
2019/06/10	9	14.97	11	14.97	15.55	-2	2,098	-0.10%
2019/06/06	5	14.74	3	14.95	14.70	2	2,066	0.10%
2019/06/05	10	14.99	39	14.97	14.85	-29	2,068	-1.40%
2019/06/04	20	14.45	0	0.00	14.50	20	2,055	0.97%
2019/06/03	7	14.59	0	0.00	14.55	7	2,068	0.34%
2019/05/31	5	15.02	2	14.95	14.90	3	2,085	0.14%
2019/05/30	0	0.00	6	14.90	14.90	-6	2,076	-0.29%
2019/05/27	0	0.00	24	14.35	14.35	-24	2,088	-1.15%
2019/05/22	8	14.84	19	14.96	14.75	-11	2,115	-0.52%
2019/05/21	1	15.05	0	0.00	14.90	1	2,139	0.05%
2019/05/20	20	15.06	20	15.11	14.85	0	2,134	0.00%
2019/05/17	3	14.20	7	14.25	14.20	-4	2,072	-0.19%
2019/05/16	2	14.35	0	0.00	14.35	2	2,071	0.10%
2019/05/14	1	14.60	1	14.20	14.60	0	2,076	0.00%
2019/05/13	0	0.00	2	14.70	14.50	-2	2,125	-0.09%
2019/05/10	5	15.00	7	15.13	15.05	-2	2,121	-0.09%
2019/05/09	5.1	15.42	9	15.42	15.30	-3.9	2,116	-0.18%
2019/05/08	0	0.00	2	15.95	15.90	-2	2,109	-0.09%
2019/05/07	3	16.13	2	16.30	16.10	1	2,119	0.05%
2019/05/06	11	16.11	0	0.00	16.00	11	2,113	0.52%
2019/05/03	1	16.60	1	16.55	16.65	0	2,101	0.00%
2019/05/02	0	0.00	5	16.55	16.65	-5	2,094	-0.24%
2019/04/30	2	16.40	4	16.45	16.40	-2	2,086	-0.10%
2019/04/29	11	16.46	5	16.59	16.35	6	2,081	0.29%
2019/04/26	3	16.72	0	0.00	16.70	3	2,069	0.14%
2019/04/25	1	17.05	1	17.00	17.00	0	2,070	0.00%
2019/04/24	1	17.00	20	17.10	17.05	-19	2,062	-0.92%
2019/04/23	23	17.12	10	17.19	17.05	13	2,056	0.63%
2019/04/22	0	0.00	5	17.30	17.30	-5	2,035	-0.25%
2019/04/19	18	17.30	13	17.66	17.25	5	2,023	0.25%
2019/04/18	36	17.68	44	17.78	17.25	-8	1,996	-0.40%
2019/04/17	29	17.87	25	18.13	17.70	4	1,896	0.21%
2019/04/16	42	17.64	93	17.92	18.20	-51	1,729	-2.95%
2019/04/15	25	16.40	22	16.47	16.55	3	1,445	0.21%
2019/04/12	21	16.34	18	16.34	16.30	3	1,428	0.21%
2019/04/11	10	16.23	9	16.24	16.15	1	1,426	0.07%
2019/04/10	10	16.52	9	16.69	16.45	1	1,413	0.07%
2019/04/09	9	16.60	16	16.76	16.55	-7	1,407	-0.50%
2019/04/08	11	16.78	7	16.86	16.75	4	1,403	0.28%
2019/04/03	11	16.85	5	16.75	16.65	6	1,392	0.43%
2019/04/02	66	17.19	120	17.34	17.10	-54	1,350	-4.00%	大賣/
2019/04/01	10	16.58	16	16.64	16.50	-6	1,202	-0.50%
2019/03/29	2	16.35	2	16.50	16.45	0	1,172	0.00%
2019/03/28	20	16.41	19	16.45	16.35	1	1,183	0.08%
2019/03/27	14	16.28	39	16.17	16.50	-25	1,138	-2.19%
2019/03/26	2	15.80	3	15.85	15.85	-1	1,138	-0.09%
2019/03/25	9	15.66	5	15.91	15.80	4	1,145	0.35%
2019/03/22	12	16.39	2	16.25	15.85	10	1,150	0.87%
2019/03/21	72	16.63	36	16.70	16.30	36	1,144	3.15%
2019/03/20	23	16.14	22	16.14	16.15	1	1,067	0.09%
2019/03/19	17	15.98	7	15.99	15.80	10	1,162	0.86%
2019/03/18	6	15.90	30	15.84	15.80	-24	1,207	-1.99%
2019/03/14	20	15.44	2	15.75	15.40	18	1,190	1.51%
2019/03/13	5	15.47	0	0.00	15.50	5	1,220	0.41%
2019/03/12	0	0.00	4	15.63	15.55	-4	1,404	-0.28%
2019/03/11	3	15.37	0	0.00	15.45	3	1,479	0.20%
2019/03/08	2	15.45	12	15.44	15.45	-10	1,496	-0.67%
2019/03/07	5	15.68	2	16.10	15.55	3	1,496	0.20%
2019/03/06	4	15.88	9	15.84	15.95	-5	1,490	-0.34%
2019/03/05	3	15.65	3	15.60	15.55	0	1,479	0.00%
2019/03/04	8	15.46	5	15.59	15.60	3	1,478	0.20%
2019/02/27	2	15.45	4	15.60	15.55	-2	1,485	-0.13%
2019/02/26	4	15.70	2	15.75	15.65	2	1,524	0.13%
2019/02/25	1	15.85	5	15.71	15.85	-4	1,540	-0.26%
2019/02/22	7	15.68	11	15.82	15.60	-4	1,559	-0.26%
2019/02/21	5	15.83	5	15.98	15.85	0	1,552	0.00%
2019/02/20	11	15.85	21	15.95	15.90	-10	1,544	-0.65%
2019/02/19	14	15.51	2	15.55	15.65	12	1,525	0.79%
2019/02/18	3	15.50	4	15.55	15.45	-1	1,535	-0.07%
2019/02/15	19	15.69	16	15.69	15.45	3	1,532	0.20%
2019/02/14	3	15.78	70	15.84	15.90	-67	1,519	-4.41%
2019/02/13	8	15.82	0	0.00	15.80	8	1,511	0.53%
2019/02/12	68	15.96	16	15.99	16.05	52	1,500	3.47%
2019/02/11	2	15.20	6	15.37	15.40	-4	1,442	-0.28%
2019/01/30	0	0.00	2	15.18	15.15	-2	1,433	-0.14%
2019/01/29	30	15.23	2	15.40	15.15	28	1,432	1.95%
2019/01/28	20	15.12	7	15.06	15.20	13	1,421	0.91%
2019/01/25	4	14.90	3	14.97	14.85	1	1,413	0.07%
2019/01/24	0	0.00	7	14.80	14.80	-7	1,412	-0.50%
2019/01/23	2	14.85	0	0.00	14.80	2	1,414	0.14%
2019/01/22	8	14.93	6	15.06	14.90	2	1,417	0.14%
2019/01/21	3	14.88	4	14.99	14.95	-1	1,419	-0.07%
2019/01/18	11	14.95	3	15.05	15.05	8	1,430	0.56%
2019/01/17	18	15.11	5	15.04	14.90	13	1,436	0.91%
2019/01/16	2	15.15	3	15.12	15.20	-1	1,421	-0.07%
2019/01/15	3	15.00	9	15.09	15.05	-6	1,421	-0.42%
2019/01/14	4	14.90	0	0.00	14.80	4	1,421	0.28%
2019/01/11	12	15.16	12	15.21	15.00	0	1,436	0.00%
2019/01/10	12	15.28	10	15.38	15.25	2	1,429	0.14%
2019/01/09	2	15.25	7	15.41	15.40	-5	1,435	-0.35%
2019/01/08	5	15.22	4	15.20	15.20	1	1,426	0.07%
2019/01/07	6	15.37	6	15.47	15.40	0	1,425	0.00%
2019/01/04	6	14.65	6	14.80	14.90	0	1,427	0.00%
2019/01/03	6	15.25	7	15.16	15.05	-1	1,443	-0.07%
2019/01/02	0	0.00	4	15.48	15.35	-4	1,446	-0.28%
2018/12/28	7	15.41	2	15.55	15.40	5	1,444	0.35%
2018/12/27	4	15.63	8	15.70	15.60	-4	1,443	-0.28%
2018/12/26	8	15.51	5	15.76	15.35	3	1,432	0.21%
2018/12/25	7	15.75	5	15.85	15.65	2	1,422	0.14%
2018/12/24	8	15.94	3	15.87	16.00	5	1,416	0.35%
2018/12/22	4	15.71	0	0.00	15.75	4	1,407	0.28%
2018/12/21	10	15.42	15	15.50	15.80	-5	1,406	-0.36%
2018/12/20	11	15.58	8	15.61	15.35	3	1,381	0.22%
2018/12/19	48	16.48	49	16.51	16.05	-1	1,357	-0.07%
2018/12/18	11	15.90	10	15.94	15.85	1	1,298	0.08%
2018/12/17	8	16.38	7	16.47	16.20	1	1,293	0.08%
2018/12/14	9	16.16	5	16.15	16.15	4	1,276	0.31%
2018/12/13	3	16.70	5	16.65	16.55	-2	1,252	-0.16%
2018/12/12	63	17.03	81	17.02	16.70	-18	1,227	-1.47%
2018/12/11	41	16.25	36	16.29	16.50	5	1,092	0.46%
2018/12/10	18	15.93	9	15.83	15.65	9	1,031	0.87%
2018/12/07	7	16.23	23	16.32	16.20	-16	1,021	-1.57%
2018/12/06	19	15.99	20	15.97	15.95	-1	993	-0.10%
2018/12/05	58	16.49	51	16.53	16.55	7	945	0.74%
2018/12/04	5	15.31	11	15.83	16.15	-6	769	-0.78%
2018/12/03	8	14.64	2	14.40	14.70	6	703	0.85%
2018/11/30	0	0.00	1	14.25	14.25	-1	683	-0.15%
2018/11/29	3	14.40	0	0.00	14.30	3	679	0.44%
2018/11/28	14	14.46	9	14.49	14.50	5	669	0.75%
2018/11/27	0	0.00	4	14.30	14.35	-4	663	-0.60%
2018/11/26	1	14.30	5	14.37	14.30	-4	669	-0.60%
2018/11/23	11	14.45	1	14.30	14.40	10	655	1.52%
2018/11/21	12	14.00	2	13.90	13.90	10	595	1.68%
2018/11/16	5	13.45	5	13.25	13.30	0	553	0.00%
2018/11/15	1	13.00	5	12.80	13.20	-4	541	-0.74%
2018/11/14	5	12.55	37	12.51	12.50	-32	525	-6.09%
2018/11/13	1	12.45	11	12.45	12.50	-10	524	-1.90%
2018/11/12	0	0.00	4	12.73	12.65	-4	524	-0.76%
2018/11/09	2	12.55	8	12.74	12.65	-6	527	-1.14%
2018/11/08	0	0.00	9	12.85	12.75	-9	532	-1.69%
2018/11/07	0	0.00	16	12.74	12.75	-16	535	-2.99%
2018/11/06	8	12.56	15	12.63	12.45	-7	546	-1.28%
2018/11/05	26	12.59	0	0.00	12.60	26	545	4.76%
2018/11/02	5	12.50	1	12.60	12.60	4	547	0.73%
2018/11/01	1	12.35	3	12.48	12.45	-2	540	-0.37%
2018/10/31	0	0.00	1	12.15	12.20	-1	547	-0.18%
2018/10/30	1	11.90	13	11.95	11.90	-12	548	-2.19%
2018/10/29	6	11.88	0	0.00	11.80	6	546	1.10%
2018/10/26	7	11.94	37	12.08	11.95	-30	546	-5.49%
2018/10/25	57	12.34	0	0.00	12.15	57	533	10.68%
2018/10/24	2	12.75	0	0.00	12.80	2	524	0.38%
2018/10/23	0	0.00	4	12.80	12.80	-4	526	-0.76%
2018/10/22	0	0.00	4	12.90	13.10	-4	524	-0.76%
2018/10/19	18.1	12.54	6	12.83	12.95	12.1	521	2.32%
2018/10/17	7	12.79	3	13.03	12.95	4	507	0.79%
2018/10/16	0	0.00	3	12.83	12.90	-3	495	-0.61%
2018/10/15	9	12.67	0	0.00	12.55	9	495	1.82%
2018/10/12	4	12.20	17	12.81	12.75	-13	492	-2.64%
2018/10/11	42	12.67	18	12.61	12.60	24	490	4.90%
2018/10/09	17	14.19	3	14.35	14.00	14	460	3.04%
2018/10/08	2	14.55	0	0.00	14.50	2	453	0.44%
2018/10/05	4	14.60	2	14.80	14.65	2	498	0.40%
2018/10/03	0	0.00	2	15.45	15.30	-2	506	-0.39%
2018/10/01	0	0.00	2	15.50	15.55	-2	511	-0.39%
2018/09/28	0	0.00	4	15.45	15.35	-4	519	-0.77%
2018/09/26	2	15.35	1	15.60	15.45	1	522	0.19%
2018/09/21	2	15.10	0	0.00	15.50	2	530	0.38%
2018/09/20	2	15.20	0	0.00	15.10	2	537	0.37%
2018/09/19	0	0.00	6	15.46	15.35	-6	548	-1.09%
2018/09/18	2	15.25	15	15.25	15.20	-13	582	-2.23%
2018/09/17	0	0.00	2	15.35	15.40	-2	588	-0.34%
2018/09/14	0	0.00	5	15.40	15.35	-5	597	-0.84%
2018/09/13	18	14.94	22	15.03	15.25	-4	603	-0.66%
2018/09/12	4	14.95	0	0.00	14.90	4	657	0.61%
2018/09/11	2	15.05	0	0.00	15.20	2	659	0.30%
2018/09/10	7	15.23	0	0.00	15.10	7	676	1.03%
2018/09/07	17	16.01	0	0.00	15.75	17	743	2.29%
2018/09/06	14	16.52	4	16.70	16.45	10	739	1.35%
2018/09/05	20	16.60	0	0.00	16.60	20	748	2.67%
2018/09/03	5	16.62	0	0.00	16.60	5	799	0.63%
2018/08/31	2	16.80	0	0.00	16.85	2	816	0.24%
2018/08/30	0	0.00	1	16.85	16.75	-1	833	-0.12%
2018/08/29	2	16.78	0	0.00	16.75	2	845	0.24%
2018/08/27	0	0.00	1	16.90	16.85	-1	895	-0.11%
2018/08/22	0	0.00	3	16.70	16.65	-3	1,075	-0.28%
2018/08/21	1	16.75	6	16.72	16.65	-5	1,114	-0.45%
2018/08/20	5	16.57	0	0.00	16.55	5	1,147	0.44%
2018/08/16	1	16.80	10	16.65	16.80	-9	1,234	-0.73%
2018/08/15	2	16.88	4	17.08	16.85	-2	1,235	-0.16%
2018/08/14	0	0.00	4	16.95	17.00	-4	1,239	-0.32%
2018/08/13	11	17.09	17	17.13	16.90	-6	1,246	-0.48%
2018/08/10	8	17.54	7	17.65	17.50	1	1,255	0.08%
2018/08/09	20	17.60	14	17.69	17.60	6	1,400	0.43%
2018/08/08	10	17.60	2	17.75	17.60	8	1,411	0.57%
2018/08/07	2	17.65	42	17.73	17.65	-40	1,432	-2.79%
2018/08/06	10	17.80	1	17.85	17.95	9	1,455	0.62%
2018/08/03	2	17.75	5	17.86	17.85	-3	1,453	-0.21%
2018/08/02	7	17.79	1	17.70	17.70	6	1,454	0.41%
2018/08/01	4	17.90	0	0.00	17.90	4	1,492	0.27%
2018/07/30	0	0.00	2	17.80	17.75	-2	1,492	-0.13%
2018/07/26	2	17.85	0	0.00	17.80	2	1,489	0.13%
2018/07/24	2	17.80	0	0.00	17.90	2	1,489	0.13%
2018/07/23	1	17.80	2	18.00	17.80	-1	1,488	-0.07%
2018/07/20	13	18.02	0	0.00	18.00	13	1,490	0.87%
2018/07/19	22	18.15	0	0.00	18.00	22	1,493	1.47%
2018/07/18	4	18.15	20	18.13	18.15	-16	1,495	-1.07%
2018/07/17	5	17.95	0	0.00	18.00	5	1,488	0.34%
2018/07/16	2	18.15	0	0.00	18.00	2	1,488	0.13%
2018/07/13	22	18.24	9	18.40	18.15	13	1,492	0.87%
2018/07/12	7	17.96	4	18.13	18.10	3	1,449	0.21%
2018/07/11	6	17.53	4	17.53	17.50	2	1,447	0.14%
2018/07/10	18	17.62	0	0.00	17.55	18	1,448	1.24%
2018/07/06	6	17.38	0	0.00	17.40	6	1,456	0.41%
2018/07/05	1	17.80	0	0.00	17.55	1	1,453	0.07%
2018/07/02	6	18.10	1	18.05	18.00	5	1,472	0.34%
2018/06/29	5	18.09	0	0.00	18.05	5	1,471	0.34%
2018/06/28	2	17.95	0	0.00	17.95	2	1,461	0.14%
2018/06/27	15	18.34	10	18.48	18.20	5	1,451	0.34%
2018/06/25	6	18.38	17	18.56	18.45	-11	1,482	-0.74%
2018/06/22	8	18.24	0	0.00	18.15	8	1,480	0.54%
2018/06/21	28	18.77	30	18.88	18.45	-2	1,474	-0.14%
2018/06/20	0	0.00	5	18.45	18.45	-5	1,432	-0.35%
2018/06/19	7	18.56	0	0.00	18.55	7	1,430	0.49%
2018/06/15	32	18.68	8	19.39	18.50	24	1,415	1.70%
2018/06/14	4	19.18	0	0.00	19.20	4	1,347	0.30%
2018/06/13	13	19.49	21	19.46	19.40	-8	1,343	-0.60%
2018/06/12	9	19.38	3	19.55	19.40	6	1,340	0.45%
2018/06/11	4	19.41	9	19.32	19.45	-5	1,310	-0.38%
2018/06/08	11	19.10	2	19.05	19.00	9	1,301	0.69%
2018/06/07	3	19.50	10	19.43	19.50	-7	1,302	-0.54%
2018/06/06	0	0.00	5	19.18	19.20	-5	1,300	-0.38%
2018/06/05	5	19.18	0	0.00	19.05	5	1,386	0.36%
2018/06/04	3	19.45	7	19.46	19.55	-4	1,378	-0.29%
2018/06/01	0	0.00	2	19.40	19.15	-2	1,344	-0.15%
2018/05/31	17	19.39	2	19.18	19.10	15	1,327	1.13%
2018/05/30	21	19.56	21	19.68	19.80	0	1,287	0.00%
2018/05/29	4	19.45	2	18.95	19.60	2	1,187	0.17%
2018/05/28	14	19.02	0	0.00	19.10	14	1,158	1.21%
2018/05/25	9	19.19	7	19.14	19.25	2	1,132	0.18%
2018/05/24	0	0.00	10	18.40	18.30	-10	1,049	-0.95%
2018/05/21	1	18.65	0	0.00	18.60	1	1,081	0.09%
2018/05/18	0	0.00	1	18.85	18.80	-1	1,078	-0.09%
2018/05/17	42	19.04	29	19.07	19.05	13	1,073	1.21%
2018/05/15	0	0.00	1	18.35	18.20	-1	946	-0.11%
2018/05/14	4	18.11	4	18.53	18.50	0	998	0.00%
2018/05/11	1	17.85	1	17.60	17.65	0	999	0.00%
2018/05/10	1	17.50	0	0.00	17.50	1	1,009	0.10%
2018/05/09	5	17.70	15	17.68	17.80	-10	1,053	-0.95%
2018/05/08	10	17.35	0	0.00	17.35	10	1,087	0.92%
2018/05/04	0	0.00	2	17.35	17.30	-2	1,110	-0.18%
2018/04/30	0	17.50	0	0.00	17.50	0	1,174	0.00%
2018/04/27	0	0.00	5	17.30	17.65	-5	1,191	-0.42%
2018/04/24	0	0.00	2	17.45	17.40	-2	1,265	-0.16%
2018/04/20	0	0.00	1	17.80	18.10	-1	1,370	-0.07%
2018/04/19	0	0.00	1	18.05	18.10	-1	1,386	-0.07%
2018/04/17	1	17.70	0	0.00	17.70	1	1,418	0.07%
2018/04/11	1	18.20	0	0.00	18.15	1	1,680	0.06%
2018/04/09	3	18.18	0	0.00	18.15	3	2,099	0.14%
2018/04/02	1	18.50	0	0.00	18.65	1	2,091	0.05%
2018/03/31	4	18.78	7	18.79	18.70	-3	2,091	-0.14%
2018/03/30	3	18.75	3	18.90	18.60	0	2,087	0.00%
2018/03/28	15	19.13	14	19.21	19.10	1	2,073	0.05%
2018/03/27	1	18.50	0	0.00	18.65	1	2,010	0.05%
2018/03/26	0	0.00	1	18.40	18.35	-1	2,004	-0.05%
2018/03/23	3	18.22	0	0.00	18.20	3	2,002	0.15%
2018/03/22	0	0.00	2	18.93	18.80	-2	1,980	-0.10%
2018/03/21	0	18.95	1	19.00	18.95	-1	1,974	-0.05%
2018/03/20	1	19.05	1	19.10	19.00	0	1,970	0.00%
2018/03/14	0	0.00	3	19.32	19.30	-3	1,948	-0.15%
2018/03/13	1	19.55	0	0.00	19.50	1	1,944	0.05%
2018/03/12	1	19.85	7	19.46	19.55	-6	1,932	-0.31%
2018/03/09	24	19.84	7	19.86	19.80	17	1,918	0.89%
2018/03/08	5	19.25	10	19.07	19.20	-5	1,826	-0.27%
2018/03/07	2	18.80	0	0.00	18.90	2	1,820	0.11%
2018/03/06	8	18.98	6	19.22	18.95	2	1,822	0.11%
2018/03/05	6	19.03	4	19.20	18.95	2	1,826	0.11%
2018/03/02	0	0.00	2	19.10	19.00	-2	1,823	-0.11%
2018/03/01	7	19.04	3	19.05	19.00	4	1,821	0.22%
2018/02/26	7	18.96	0	0.00	18.90	7	1,819	0.38%
2018/02/23	4	19.00	2	19.35	19.00	2	1,820	0.11%
2018/02/22	2	18.90	0	0.00	18.90	2	1,819	0.11%
2018/02/21	0	0.00	11	18.80	19.30	-11	1,857	-0.59%
2018/02/12	12	18.00	11	18.25	18.00	1	1,897	0.05%
2018/02/09	12	17.10	8	17.66	18.10	4	1,897	0.21%
2018/02/08	0	0.00	1	18.40	18.55	-1	1,882	-0.05%
2018/02/06	10	18.56	14	18.48	18.35	-4	1,866	-0.21%
2018/02/05	4	19.56	4	19.49	19.90	0	1,804	0.00%
2018/02/01	4	19.86	3	19.53	19.50	1	1,775	0.06%
2018/01/31	6	19.67	5	19.52	20.15	1	1,733	0.06%
2018/01/30	3	19.00	0	0.00	18.90	3	1,666	0.18%
2018/01/29	2	19.10	0	0.00	19.10	2	1,674	0.12%
2018/01/25	2	19.50	0	0.00	19.25	2	1,642	0.12%
2018/01/22	2	19.90	0	0.00	19.85	2	1,624	0.12%
2018/01/18	7	20.25	0	0.00	20.00	7	1,583	0.44%
2018/01/17	3	20.40	4	20.24	20.15	-1	1,557	-0.06%
2018/01/16	3	20.73	6	20.72	20.30	-3	1,531	-0.20%
2018/01/15	3	20.10	0	0.00	20.30	3	1,457	0.21%
2018/01/10	6	20.31	6	20.29	20.15	0	1,431	0.00%
2018/01/09	0	0.00	2	20.10	20.15	-2	1,400	-0.14%
2018/01/08	1	20.50	22	21.07	20.55	-21	1,367	-1.54%
2018/01/05	4	21.00	3	20.65	21.00	1	1,307	0.08%
2018/01/04	49	20.49	219	20.37	21.05	-170	1,162	-14.62%	大賣/鉅額交易
2018/01/03	0	0.00	3	18.68	19.45	-3	785	-0.38%
2018/01/02	1	18.60	5	18.50	18.60	-4	739	-0.54%