華新 (1605)-新光-台南券商分點個股進出

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
25.80
漲跌
▼0.40
漲幅
-1.53%
成交量
16,889張
產業
上市電器電纜類股
1699人加入追蹤

立即追蹤
本地時間:14:30

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

華新 (1605)籌碼相關－新光-台南券商分點個股進出

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-台南券商分點個股進出
新光-台南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
2024/12/11	51	25.85	23	25.82	25.80	28	14,874	0.19%
2024/12/10	32	26.24	56.2	26.33	26.20	-24.2	14,683	-0.16%
2024/12/09	28.4	25.86	18	25.68	25.90	10.4	14,220	0.07%
2024/12/06	81.1	25.69	44	25.80	25.40	37.1	13,976	0.27%
2024/12/05	17.1	25.24	19	25.34	25.25	-1.9	13,529	-0.01%
2024/12/04	31.1	25.36	62	25.37	25.25	-31	13,453	-0.23%
2024/12/03	19.5	25.53	44	25.49	25.90	-24.5	13,350	-0.18%
2024/12/02	27.1	25.52	19	25.72	25.50	8.1	13,062	0.06%
2024/11/29	23	26.10	18.2	25.92	26.10	4.9	12,560	0.04%
2024/11/28	33.4	26.67	242	26.47	26.55	-208.7	12,261	-1.70%	大賣/鉅額交易
2024/11/27	47.1	27.76	26	27.80	27.50	21.1	11,936	0.18%
2024/11/26	8	28.65	6	28.58	28.75	2	11,656	0.02%
2024/11/25	11.3	28.98	11.1	29.03	28.90	0.2	11,597	0.00%
2024/11/22	5	28.65	7	28.56	28.65	-2	11,507	-0.02%
2024/11/21	18	28.18	13.1	28.14	28.30	4.9	11,476	0.04%
2024/11/20	12.1	28.89	11	28.69	28.60	1.1	11,377	0.01%
2024/11/19	4.1	28.75	24	28.55	28.90	-19.9	11,292	-0.18%
2024/11/18	11.3	27.99	8	28.02	27.90	3.3	11,179	0.03%
2024/11/15	11	27.66	12	27.83	27.80	-1	11,026	-0.01%
2024/11/14	16.9	27.47	9	27.60	27.25	7.9	10,932	0.07%
2024/11/13	18.1	27.61	9	27.59	27.60	9.1	10,834	0.08%
2024/11/12	30.3	28.25	14	28.34	28.05	16.3	10,673	0.15%
2024/11/11	34.5	28.83	3	28.85	28.80	31.5	10,394	0.30%
2024/11/08	15	30.22	16	30.47	30.15	-1	10,010	-0.01%
2024/11/07	17.2	30.40	20.2	30.52	30.65	-3	9,955	-0.03%
2024/11/06	7.1	29.75	3	29.88	29.85	4.1	9,918	0.04%
2024/11/05	7.1	29.66	6	29.50	29.70	1.1	10,060	0.01%
2024/11/04	12.1	29.69	6	29.73	29.60	6.1	10,227	0.06%
2024/11/01	20.2	29.71	8	29.64	30.10	12.2	10,487	0.12%
2024/10/30	20.5	29.78	6	29.70	29.60	14.5	10,492	0.14%
2024/10/29	42.3	30.14	11	30.20	30.10	31.3	10,408	0.30%
2024/10/28	24.2	30.65	9	30.68	30.80	15.2	10,374	0.15%
2024/10/25	4	30.81	0	0.00	31.00	4	10,395	0.04%
2024/10/24	21.1	30.92	14	30.87	30.85	7.1	10,387	0.07%
2024/10/23	20.3	31.23	9	31.29	31.15	11.3	10,418	0.11%
2024/10/22	33.5	31.30	6	31.25	31.25	27.5	10,437	0.26%
2024/10/21	18.3	31.80	16	31.74	31.70	2.3	10,392	0.02%
2024/10/18	16.3	31.98	5	32.12	31.80	11.3	10,460	0.11%
2024/10/17	12	32.13	12	32.18	32.05	0	10,510	0.00%
2024/10/16	41.6	31.75	30	31.85	31.65	11.6	10,760	0.11%
2024/10/15	93	32.33	88	32.10	32.10	5	10,564	0.05%
2024/10/14	10	32.35	18	32.32	32.45	-8	10,529	-0.08%
2024/10/11	34.5	32.07	24	32.30	32.00	10.5	10,685	0.10%
2024/10/09	37.1	33.34	14	33.00	32.85	23.1	10,567	0.22%
2024/10/08	66	33.99	9	34.17	33.90	57	10,337	0.55%
2024/10/07	26	34.24	28	34.43	34.35	-2	10,321	-0.02%
2024/10/04	39.2	34.53	16	34.38	34.45	23.2	10,327	0.22%
2024/10/01	42.2	34.80	32	34.83	35.00	10.2	10,282	0.10%
2024/09/30	14.1	35.00	19	35.35	35.00	-4.9	10,280	-0.05%
2024/09/27	44	35.10	278.1	35.45	35.55	-234.1	9,966	-2.35%	大賣/鉅額交易
2024/09/26	22	33.63	32	33.99	33.45	-10	9,493	-0.11%
2024/09/25	19	33.63	45	33.61	33.50	-26	9,410	-0.28%
2024/09/24	3	32.23	2.1	32.55	32.50	0.9	9,197	0.01%
2024/09/23	6	32.61	8	32.89	32.50	-2	9,315	-0.02%
2024/09/20	12.1	32.30	10	32.39	32.40	2.1	9,417	0.02%
2024/09/19	0	0.00	19	32.29	32.40	-19	9,548	-0.20%
2024/09/18	12	31.94	15.1	32.10	31.85	-3.1	9,729	-0.03%
2024/09/16	9	31.61	6	31.75	31.60	3	9,849	0.03%
2024/09/13	5.1	31.78	7	31.74	31.90	-1.9	9,985	-0.02%
2024/09/12	11.1	31.48	14	31.36	31.60	-2.9	10,076	-0.03%
2024/09/11	11.1	31.37	21	31.33	31.40	-9.9	10,092	-0.10%
2024/09/10	36.1	30.98	22	31.11	30.75	14.1	10,263	0.14%
2024/09/09	26.7	31.57	16	31.58	31.90	10.7	10,265	0.10%
2024/09/06	21	32.80	7	33.06	32.75	14	10,252	0.14%
2024/09/05	36	33.83	32	34.00	33.50	4	10,245	0.04%
2024/09/04	15	33.23	6	33.13	33.15	9	10,309	0.09%
2024/09/03	35	35.09	8.4	35.04	34.80	26.6	10,328	0.26%
2024/09/02	7.4	35.21	36.1	35.39	35.45	-28.7	10,413	-0.28%
2024/08/30	5	35.13	24.1	35.02	35.15	-19.1	10,439	-0.18%
2024/08/29	18	34.57	9	34.64	34.65	9	10,398	0.09%
2024/08/28	11	34.77	10	34.81	34.90	1	10,470	0.01%
2024/08/27	33	34.44	15	34.63	34.75	18	10,627	0.17%
2024/08/26	5	34.50	41	34.73	34.80	-36	10,702	-0.34%
2024/08/23	1	34.00	5	33.97	34.00	-4	10,816	-0.04%
2024/08/22	11	34.02	4	33.80	34.05	7	11,038	0.06%
2024/08/21	4	33.81	4	33.64	33.75	0	11,369	0.00%
2024/08/20	4	33.80	21	33.85	33.75	-17	11,419	-0.15%
2024/08/19	4.1	33.08	1	33.15	33.30	3.1	11,708	0.03%
2024/08/16	9	33.43	14	33.33	33.35	-5	12,162	-0.04%
2024/08/15	8	33.05	0	0.00	32.90	8	13,489	0.06%
2024/08/14	3	33.20	12	33.33	33.35	-9	15,018	-0.06%
2024/08/13	4	33.15	5	33.26	33.30	-1	15,109	-0.01%
2024/08/12	2	33.33	9	33.36	33.50	-7	15,206	-0.05%
2024/08/09	21.2	32.92	23	33.02	33.00	-1.9	15,307	-0.01%
2024/08/08	34.1	32.08	16	32.18	32.30	18.1	15,307	0.12%
2024/08/07	24.1	32.31	75.1	32.44	33.10	-51	15,373	-0.33%
2024/08/06	16	30.85	68	30.74	30.95	-52	15,290	-0.34%
2024/08/05	201.4	30.69	56	30.96	30.65	145.4	15,294	0.95%	大買/鉅額交易
2024/08/02	51.5	34.17	6	34.08	34.05	45.5	14,981	0.30%
2024/08/01	4	34.70	6	34.94	35.15	-2	15,036	-0.01%
2024/07/31	11.1	34.39	11	34.53	34.50	0.1	15,202	0.00%
2024/07/30	6.6	34.61	15	34.46	34.85	-8.4	15,286	-0.05%
2024/07/29	7.5	35.45	9	35.52	35.25	-1.5	15,255	-0.01%
2024/07/26	17.1	35.74	18	35.70	35.90	-0.9	15,484	-0.01%
2024/07/23	11	34.97	42	35.38	35.80	-31	15,533	-0.20%
2024/07/22	32.4	35.12	8	35.04	34.80	24.4	15,667	0.16%
2024/07/19	16	35.71	28	35.88	35.75	-12	15,796	-0.08%
2024/07/18	21	35.98	19	35.99	36.00	2	16,023	0.01%
2024/07/17	45	36.29	50.1	36.19	36.15	-5.1	16,236	-0.03%
2024/07/16	0	35.70	5	36.00	35.70	-5	16,557	-0.03%
2024/07/15	0.1	35.70	3.3	35.68	35.70	-3.2	17,744	-0.02%
2024/07/12	29	35.83	19	35.99	35.85	10	20,109	0.05%
2024/07/11	7.1	35.39	1	35.45	35.45	6.1	21,980	0.03%
2024/07/10	1.1	35.22	0	0.00	35.25	1.1	22,662	0.00%
2024/07/09	17	35.29	15	35.51	35.60	2	23,992	0.01%
2024/07/08	7.1	36.13	6	35.93	35.90	1.1	24,439	0.00%
2024/07/05	5.1	35.66	0	0.00	35.65	5.1	24,859	0.02%
2024/07/04	6	35.63	21.6	35.73	35.80	-15.6	25,345	-0.06%
2024/07/03	10	35.35	6	35.35	35.40	4	26,018	0.02%
2024/07/02	2	35.23	4	35.24	35.15	-2	26,204	-0.01%
2024/07/01	6.4	35.57	2	35.75	35.45	4.4	26,415	0.02%
2024/06/28	18	35.33	19	35.51	35.50	-1	26,511	0.00%
2024/06/27	23.1	35.15	14	35.14	35.15	9.1	26,507	0.03%
2024/06/26	18.1	35.56	11	35.85	35.40	7.1	26,410	0.03%
2024/06/25	13.3	35.47	4.8	35.71	35.55	8.5	26,387	0.03%
2024/06/24	16.6	35.66	2.8	35.68	35.65	13.8	26,322	0.05%
2024/06/21	18.2	36.04	46	35.91	35.90	-27.8	26,948	-0.10%
2024/06/20	36.4	36.08	6	36.15	36.05	30.4	26,895	0.11%
2024/06/19	40.2	36.89	16	37.00	36.85	24.2	27,001	0.09%
2024/06/18	6.4	36.95	8	37.00	37.10	-1.6	27,097	-0.01%
2024/06/17	32.6	36.92	18	36.90	36.90	14.6	27,123	0.05%
2024/06/14	24	37.30	29	37.34	37.25	-5	27,289	-0.02%
2024/06/13	17.2	36.81	13	36.88	36.65	4.2	27,436	0.02%
2024/06/12	17.2	36.93	10	36.99	36.80	7.2	27,746	0.03%
2024/06/11	9	37.19	12	37.34	37.15	-3	27,988	-0.01%
2024/06/07	5	37.18	35	37.11	37.35	-30	27,927	-0.11%
2024/06/06	25	36.45	27	36.55	36.45	-2	27,845	-0.01%
2024/06/05	14	36.50	4	36.80	36.35	10	27,790	0.04%
2024/06/04	32.1	36.53	15	36.49	36.45	17.1	27,833	0.06%
2024/06/03	18.2	36.75	5	36.77	36.65	13.2	27,892	0.05%
2024/05/31	7.3	37.02	15	37.07	36.95	-7.7	27,864	-0.03%
2024/05/30	11.1	37.00	2	36.98	36.85	9.1	27,766	0.03%
2024/05/29	31.7	37.66	10.3	37.64	37.35	21.4	27,765	0.08%
2024/05/28	5	38.14	20	38.06	38.10	-15	27,691	-0.05%
2024/05/27	29.2	37.85	46.6	37.94	37.95	-17.4	27,715	-0.06%
2024/05/24	21.3	37.01	29.2	36.93	37.00	-7.9	27,447	-0.03%
2024/05/23	35	37.31	25	37.20	37.15	10	27,487	0.04%
2024/05/22	52.4	37.93	137.3	38.40	37.80	-84.9	27,239	-0.31%	大賣/
2024/05/21	413.1	39.09	299.2	38.81	38.50	113.9	26,821	0.42%	大買/大賣/鉅額交易
2024/05/20	191.5	38.46	182.2	38.33	38.90	9.3	25,561	0.04%	大買/大賣/
2024/05/17	22.1	36.15	25.6	36.30	36.10	-3.5	24,057	-0.01%
2024/05/16	9.3	36.04	13	36.14	36.15	-3.7	23,991	-0.02%
2024/05/15	26.1	35.88	26	36.04	35.80	0.1	23,927	0.00%
2024/05/14	18.1	35.96	8	35.88	35.75	10.1	23,892	0.04%
2024/05/13	17	35.85	7	35.94	36.00	10	23,880	0.04%
2024/05/10	13.2	35.59	24.6	35.60	35.75	-11.4	23,767	-0.05%
2024/05/09	41.2	35.86	1	36.05	35.55	40.2	23,674	0.17%
2024/05/08	2	36.35	12	36.49	36.45	-10	23,438	-0.04%
2024/05/07	18.1	36.33	10	36.27	36.55	8.1	23,445	0.03%
2024/05/06	31.2	36.51	12	36.59	36.30	19.2	23,264	0.08%
2024/05/03	59.3	36.85	31	37.09	36.65	28.3	23,019	0.12%
2024/05/02	36.1	37.02	17	36.99	36.95	19.1	22,835	0.08%
2024/04/30	30.3	37.15	15.9	36.93	36.90	14.4	22,775	0.06%
2024/04/29	18.1	37.29	98	37.23	37.35	-79.9	22,515	-0.36%
2024/04/26	24.4	36.95	24	36.93	36.80	0.4	22,412	0.00%
2024/04/25	72.2	36.99	32	36.93	36.95	40.2	22,241	0.18%
2024/04/24	39.1	37.54	75.2	37.51	37.50	-36.1	22,007	-0.16%
2024/04/23	34.1	37.90	37.3	38.03	37.55	-3.2	21,995	-0.01%
2024/04/22	69.8	38.59	161.4	38.88	38.00	-91.5	21,800	-0.42%	大賣/
2024/04/19	298.8	38.92	384.1	38.79	38.85	-85.3	21,221	-0.40%	大買/大賣/
2024/04/18	592.1	41.06	352.5	40.87	40.40	239.5	20,078	1.19%	大買/大賣/鉅額交易
2024/04/17	308	39.71	374.9	40.28	40.35	-66.9	17,724	-0.38%	大買/大賣/
2024/04/16	177.2	39.08	107.4	38.89	38.05	69.8	15,791	0.44%	大買/大賣/
2024/04/15	210.1	40.22	94.1	40.17	39.60	115.9	15,238	0.76%	大買/鉅額交易
2024/04/12	144.5	39.38	157.7	39.51	39.20	-13.2	13,926	-0.09%	大買/大賣/
2024/04/11	137.6	39.23	149.3	38.96	38.75	-11.7	13,388	-0.09%	大買/大賣/
2024/04/10	87.4	38.84	84.1	38.81	39.00	3.3	12,940	0.03%
2024/04/09	62.2	38.41	160.6	38.50	38.80	-98.4	12,556	-0.78%	大賣/
2024/04/08	32	37.29	93	37.20	37.60	-61	11,866	-0.51%
2024/04/03	45.1	36.93	33	37.28	36.30	12.1	11,849	0.10%
2024/04/02	27.2	36.75	13	36.85	36.70	14.2	12,036	0.12%
2024/04/01	15.2	37.38	15	37.41	37.30	0.2	12,341	0.00%
2024/03/29	49.1	37.60	54.3	37.78	37.55	-5.2	12,409	-0.04%
2024/03/28	32.1	37.77	87	37.83	37.40	-54.9	12,481	-0.44%
2024/03/27	99.5	37.70	80	37.56	37.50	19.5	12,757	0.15%
2024/03/26	139.3	38.06	275	38.25	37.90	-135.7	13,236	-1.03%	大買/大賣/鉅額交易
2024/03/25	99.4	37.66	93.1	37.87	37.45	6.3	13,101	0.05%
2024/03/22	176	37.64	97	37.91	37.55	79	13,736	0.57%	大買/
2024/03/21	148.8	37.31	44.5	37.33	37.35	104.3	14,450	0.72%	大買/鉅額交易
2024/03/20	11	36.54	27.3	36.61	36.65	-16.3	15,848	-0.10%
2024/03/19	80.2	37.20	72.1	37.06	36.60	8.1	15,873	0.05%
2024/03/18	51.1	37.05	48.1	37.17	37.25	3.1	15,697	0.02%
2024/03/15	56	36.55	30	36.61	37.05	26	15,617	0.17%
2024/03/14	40	36.13	73	36.17	36.30	-33	15,387	-0.21%
2024/03/13	4	35.35	3	35.55	35.05	1	15,238	0.01%
2024/03/12	7	35.55	6	35.65	35.60	1	15,605	0.01%
2024/03/11	3	35.17	22.3	35.15	35.55	-19.3	15,989	-0.12%
2024/03/08	21.3	34.95	24	35.15	35.15	-2.7	16,677	-0.02%
2024/03/07	25.1	35.35	13.1	35.48	35.10	12	17,507	0.07%
2024/03/06	18.3	36.00	14	36.20	35.85	4.3	17,615	0.02%
2024/03/05	7.6	36.09	12	36.12	36.10	-4.4	17,889	-0.02%
2024/03/04	1	36.60	19	36.53	36.45	-18	18,019	-0.10%
2024/03/01	50.1	36.46	35	36.21	36.10	15	18,123	0.08%
2024/02/29	18	36.00	58.1	36.33	37.00	-40.1	18,182	-0.22%
2024/02/27	31	35.64	18.3	35.63	35.65	12.7	18,359	0.07%
2024/02/26	14	35.95	7	35.92	35.90	7	18,880	0.04%
2024/02/23	3.2	36.39	3.1	36.24	36.05	0.2	18,921	0.00%
2024/02/22	8.2	36.53	21	36.57	36.65	-12.8	19,153	-0.07%
2024/02/21	11	36.61	3.1	36.46	36.40	7.9	19,250	0.04%
2024/02/20	7.1	36.32	6	36.13	36.30	1.1	19,299	0.01%
2024/02/19	2	36.25	12.1	36.39	36.45	-10.1	19,653	-0.05%
2024/02/16	6	35.82	21	35.94	36.05	-15	20,594	-0.07%
2024/02/15	14.3	34.91	15	35.10	35.30	-0.7	20,614	0.00%
2024/02/05	23.1	34.92	5	34.90	34.80	18.1	20,576	0.09%
2024/02/02	3	35.27	3	35.28	35.25	0	20,524	0.00%
2024/02/01	0	35.55	0	35.50	35.45	0	20,569	0.00%
2024/01/31	5	35.47	0	0.00	35.40	5	20,699	0.02%
2024/01/30	23.2	35.82	2	35.80	35.60	21.2	20,775	0.10%
2024/01/29	8	36.16	5	36.34	36.35	3	20,909	0.01%
2024/01/26	3	36.25	5	36.26	36.20	-2	20,963	-0.01%
2024/01/25	7.3	36.12	8	36.24	35.95	-0.7	21,026	0.00%
2024/01/24	3	36.22	14	36.23	36.30	-11	21,109	-0.05%
2024/01/23	4.1	36.05	17	36.14	36.20	-12.9	21,232	-0.06%
2024/01/22	12	35.65	12	35.75	35.75	0	21,233	0.00%
2024/01/19	1.2	35.54	8	35.58	35.85	-6.8	21,210	-0.03%
2024/01/18	3	35.05	13	35.12	35.10	-10	21,238	-0.05%
2024/01/17	22	35.06	260	34.73	34.70	-238	21,257	-1.12%	大賣/鉅額交易
2024/01/16	21.6	36.02	2	36.15	35.90	19.6	20,967	0.09%
2024/01/15	18	36.66	8	36.63	36.65	10	20,928	0.05%
2024/01/12	22.5	36.03	7	36.09	36.05	15.5	21,079	0.07%
2024/01/11	11	36.14	2.2	36.21	36.20	8.9	21,111	0.04%
2024/01/10	16	36.41	16	36.02	36.00	0	21,272	0.00%
2024/01/09	27	36.93	17	36.57	36.55	10	21,246	0.05%
2024/01/08	8	37.38	20	37.66	37.25	-12	21,574	-0.06%
2024/01/05	30.1	37.46	13	37.74	37.30	17.1	21,589	0.08%
2024/01/04	24	37.81	16	38.00	37.70	8	21,769	0.04%
2024/01/03	33.3	37.91	25	37.78	37.60	8.3	21,882	0.04%
2024/01/02	16	38.33	15	38.39	38.30	1	22,074	0.00%
2023/12/29	26	38.95	19	38.77	38.65	7	22,267	0.03%
2023/12/28	50	39.16	72	39.33	39.10	-22	22,491	-0.10%
2023/12/27	52	39.02	75	39.16	39.00	-23	22,323	-0.10%
2023/12/26	8.2	38.28	9.1	38.23	38.20	-0.9	21,934	0.00%
2023/12/25	35.3	38.49	19	38.59	38.15	16.3	21,872	0.07%
2023/12/22	30.1	39.13	39	39.26	38.85	-8.9	21,793	-0.04%
2023/12/21	67.5	38.89	74	38.90	39.55	-6.5	21,490	-0.03%
2023/12/20	46.2	39.09	16.5	38.99	38.90	29.7	20,848	0.14%
2023/12/19	64	38.83	50	38.95	39.20	14	20,220	0.07%
2023/12/18	52.2	38.96	104	39.04	39.25	-51.8	19,508	-0.27%	大賣/
2023/12/15	145	38.74	142	38.46	38.40	3	18,999	0.02%	大買/大賣/
2023/12/14	18	37.22	4	37.16	37.10	14	17,448	0.08%
2023/12/13	89.1	37.13	110.1	37.18	37.10	-21	17,348	-0.12%	大賣/
2023/12/12	20	37.41	19	37.44	37.45	1	18,028	0.01%
2023/12/11	21	37.02	10	37.20	36.80	11	17,948	0.06%
2023/12/08	14	37.08	26.1	37.05	37.00	-12.1	17,853	-0.07%
2023/12/07	24	36.94	21	37.23	36.75	3	17,768	0.02%
2023/12/06	162	36.69	146	36.78	36.65	16	17,470	0.09%	大買/大賣/
2023/12/05	197.7	37.10	106	37.73	36.85	91.7	17,143	0.54%	大買/大賣/
2023/12/04	93.1	39.29	34.4	39.66	38.35	58.8	16,571	0.35%
2023/12/01	33.1	38.48	12	38.56	38.30	21.1	15,709	0.13%
2023/11/30	8.1	38.92	32	38.88	38.90	-23.9	15,554	-0.15%
2023/11/29	15.3	39.49	3	39.23	39.35	12.3	15,449	0.08%
2023/11/28	6	39.82	34.1	39.54	39.90	-28.1	15,616	-0.18%
2023/11/27	28	39.53	15.3	39.26	39.00	12.7	15,835	0.08%
2023/11/24	35	39.86	26	40.12	39.55	9	15,734	0.06%
2023/11/22	14.1	38.70	23.4	38.71	38.90	-9.3	14,929	-0.06%
2023/11/21	17.1	38.55	49	38.57	38.85	-31.9	14,910	-0.21%
2023/11/20	8	38.04	161.3	38.11	38.05	-153.3	14,813	-1.03%	大賣/鉅額交易
2023/11/17	81	38.16	17	38.08	38.00	64	14,715	0.43%
2023/11/16	133.4	38.03	38.4	38.10	38.15	95	14,708	0.65%	大買/
2023/11/15	172.6	37.55	188.2	37.96	38.10	-15.6	14,372	-0.11%	大買/大賣/
2023/11/14	1	35.75	0	0.00	36.00	1	13,525	0.01%
2023/11/13	0.1	35.80	9	35.79	35.95	-8.9	13,689	-0.07%
2023/11/10	12	35.27	10	35.45	35.45	2	13,848	0.01%
2023/11/09	7	35.60	11	35.45	35.55	-4	14,053	-0.03%
2023/11/08	24	35.78	7	35.81	35.60	17	14,702	0.12%
2023/11/07	29	36.17	77	36.00	36.20	-48	14,722	-0.33%
2023/11/06	64.1	36.03	40.2	35.76	36.15	23.9	15,081	0.16%
2023/11/03	6	35.13	14	35.09	35.30	-8	15,292	-0.05%
2023/11/02	4	34.43	8	34.49	34.50	-4	15,648	-0.03%
2023/11/01	7	34.01	14	34.14	34.10	-7	15,896	-0.04%
2023/10/31	10	34.83	3	34.75	34.35	7	16,955	0.04%
2023/10/30	2	35.28	2	35.40	35.40	0	19,616	0.00%
2023/10/27	0.1	35.20	4	35.15	35.05	-3.9	19,758	-0.02%
2023/10/26	9.2	34.99	1	34.95	34.85	8.2	19,979	0.04%
2023/10/25	7.2	35.64	27	35.61	35.50	-19.9	20,042	-0.10%
2023/10/24	3	34.97	0	0.00	35.05	3	20,148	0.01%
2023/10/23	2.3	34.95	6	35.05	34.75	-3.7	20,329	-0.02%
2023/10/20	30	35.05	6	34.97	34.85	24	20,562	0.12%
2023/10/19	23	35.51	20	35.55	35.75	3	20,932	0.01%
2023/10/18	6.1	35.73	62	35.61	35.60	-56	21,258	-0.26%
2023/10/17	27	36.31	25	36.33	36.10	2	21,223	0.01%
2023/10/16	64	35.76	7	36.06	36.05	57	21,485	0.27%
2023/10/13	3	37.42	5.3	37.53	37.35	-2.3	21,407	-0.01%
2023/10/12	23	37.50	14.1	37.73	37.85	8.9	21,660	0.04%
2023/10/11	8	37.55	16	37.42	37.25	-8	21,669	-0.04%
2023/10/06	30.2	37.06	41.1	37.05	37.00	-10.9	21,830	-0.05%
2023/10/05	5	35.97	8.4	36.07	36.05	-3.4	21,818	-0.02%
2023/10/04	45.2	34.99	72.5	34.95	35.10	-27.3	21,783	-0.13%
2023/10/03	23.1	36.21	2.5	36.05	36.00	20.6	21,649	0.09%
2023/10/02	2	37.30	0	0.00	37.10	2	21,593	0.01%
2023/09/28	6	36.85	12.3	36.91	36.80	-6.3	21,784	-0.03%
2023/09/27	13	36.98	7	36.71	36.75	6	22,001	0.03%
2023/09/26	4	37.63	4	38.05	37.60	0	22,212	0.00%
2023/09/25	6	37.70	8.1	37.71	37.70	-2.1	22,855	-0.01%
2023/09/22	12	37.28	13	37.31	37.40	-1	23,740	0.00%
2023/09/21	10	37.36	8	37.37	37.20	2	24,523	0.01%
2023/09/20	132	38.55	121	37.86	37.65	11	26,186	0.04%	大買/大賣/
2023/09/19	23.1	38.12	18.3	38.11	37.90	4.8	26,391	0.02%
2023/09/18	2.1	37.66	3	38.02	37.70	-0.9	26,834	0.00%
2023/09/15	15.5	37.64	15	37.86	38.25	0.5	27,128	0.00%
2023/09/14	18.1	37.05	28.5	37.25	37.55	-10.4	26,741	-0.04%
2023/09/13	0	0.00	8	36.71	36.80	-8	27,153	-0.03%
2023/09/12	7	36.39	27	36.32	36.55	-20	29,420	-0.07%
2023/09/11	21.2	35.95	11.9	35.76	35.75	9.3	29,587	0.03%
2023/09/08	13	36.63	17	36.51	36.50	-4	29,685	-0.01%
2023/09/07	18.3	37.04	19	36.84	36.75	-0.7	29,742	0.00%
2023/09/06	14.2	37.56	16	37.66	37.40	-1.8	29,853	-0.01%
2023/09/05	53.1	37.70	29	37.59	37.60	24.1	29,991	0.08%
2023/09/04	12	37.48	51	37.77	38.00	-39	30,532	-0.13%
2023/09/01	92	37.75	32	38.17	37.25	60	30,738	0.20%
2023/08/31	23.3	37.31	35	37.70	38.00	-11.7	30,855	-0.04%
2023/08/30	5	36.81	10	36.86	36.75	-5	31,045	-0.02%
2023/08/29	8	36.26	11	36.60	36.65	-3	31,320	-0.01%
2023/08/28	20.3	36.32	15	36.55	36.40	5.3	31,504	0.02%
2023/08/25	15	36.17	29	36.36	36.35	-14	31,607	-0.04%
2023/08/24	36	35.93	34.6	36.10	36.25	1.5	31,683	0.00%
2023/08/23	11.1	36.15	24	36.30	36.05	-12.9	31,599	-0.04%
2023/08/22	22.2	36.02	1	35.90	35.90	21.2	31,758	0.07%
2023/08/21	22	36.53	21	36.65	36.55	1	31,803	0.00%
2023/08/18	5.1	36.67	23	36.63	36.40	-17.9	31,887	-0.06%
2023/08/17	22	36.11	210	36.16	36.40	-188	31,950	-0.59%	大賣/鉅額交易
2023/08/16	17.2	35.76	47	35.71	35.70	-29.8	32,010	-0.09%
2023/08/15	10	35.93	32	36.19	35.90	-22	32,256	-0.07%
2023/08/14	54.4	35.90	61.8	36.03	35.70	-7.4	32,246	-0.02%
2023/08/11	26.4	38.26	9	38.41	38.10	17.4	31,692	0.05%
2023/08/10	44.6	38.79	26	39.26	38.35	18.6	31,654	0.06%
2023/08/09	58.3	39.15	68	39.19	38.95	-9.7	31,430	-0.03%
2023/08/08	35.4	39.79	51.1	40.02	39.55	-15.7	31,292	-0.05%
2023/08/07	110	39.29	96	39.36	39.35	14	31,124	0.04%	大買/
2023/08/04	187.9	39.31	63.8	39.48	38.90	124.2	31,013	0.40%	大買/鉅額交易
2023/08/02	424.9	42.46	465.1	42.17	41.35	-40.2	30,500	-0.13%	大買/大賣/
2023/08/01	17	40.11	29	40.43	40.45	-12	28,883	-0.04%
2023/07/31	66.3	40.14	27	40.34	40.00	39.3	29,099	0.14%
2023/07/28	50.1	40.33	46	40.52	40.50	4.1	29,027	0.01%
2023/07/27	9	40.37	33	40.53	40.35	-24	29,065	-0.08%
2023/07/26	54.2	40.22	22	40.63	39.85	32.2	29,173	0.11%
2023/07/25	9.1	40.14	44.2	40.11	40.40	-35.1	29,388	-0.12%
2023/07/24	40.2	39.07	51	39.24	39.10	-10.8	29,490	-0.04%
2023/07/21	83.5	40.26	13	40.13	39.90	70.5	29,284	0.24%
2023/07/20	4	40.70	12	40.79	40.60	-8	29,311	-0.03%
2023/07/19	21.7	40.66	7	40.94	40.40	14.7	29,499	0.05%
2023/07/18	72.4	40.96	41	40.87	40.65	31.4	29,507	0.11%
2023/07/17	33.2	41.51	68	41.44	41.45	-34.8	29,426	-0.12%
2023/07/14	56	41.03	18	41.14	40.85	38	29,446	0.13%
2023/07/13	32.1	41.15	46	41.28	40.80	-14	29,844	-0.05%
2023/07/12	23.2	41.15	41	41.35	41.35	-17.8	30,584	-0.06%
2023/07/11	30.2	41.12	214	41.15	40.90	-183.8	31,559	-0.58%	大賣/鉅額交易
2023/07/10	190.4	41.38	33	41.21	41.15	157.4	31,979	0.49%	大買/鉅額交易
2023/07/07	66.2	41.00	25	41.03	41.20	41.2	32,349	0.13%
2023/07/06	21.2	41.84	19	41.79	41.75	2.2	32,443	0.01%
2023/07/05	11.3	41.93	7	41.97	41.70	4.3	32,592	0.01%
2023/07/04	118.4	42.38	296	42.01	41.90	-177.6	32,579	-0.55%	大買/大賣/鉅額交易
2023/07/03	52	41.89	55	42.01	42.40	-3	32,809	-0.01%
2023/06/30	247.5	41.37	32.1	41.38	41.00	215.4	32,848	0.66%	大買/鉅額交易
2023/06/29	95.8	40.78	20	41.03	40.60	75.8	32,276	0.23%
2023/06/28	184.3	41.54	86.4	41.43	41.10	97.9	31,888	0.31%	大買/
2023/06/27	67.7	43.99	10	43.93	43.55	57.7	31,370	0.18%
2023/06/26	86.5	45.39	48	45.34	44.80	38.5	31,693	0.12%
2023/06/21	108.3	46.57	59	46.29	46.25	49.3	32,110	0.15%	大買/
2023/06/20	70.1	47.01	68	47.00	46.90	2.1	31,981	0.01%
2023/06/19	73.1	46.54	48.1	46.73	46.80	25.1	31,780	0.08%
2023/06/16	89.1	46.91	132.4	46.85	46.85	-43.3	31,611	-0.14%	大賣/
2023/06/15	18.1	45.37	32	45.43	45.55	-13.9	29,754	-0.05%
2023/06/14	22	45.13	19.2	45.21	45.15	2.8	30,789	0.01%
2023/06/13	13.2	44.64	13	44.72	44.65	0.2	30,901	0.00%
2023/06/12	27.2	44.87	12.5	44.74	44.60	14.7	31,142	0.05%
2023/06/09	25.4	45.40	15.5	45.32	45.30	9.9	31,339	0.03%
2023/06/08	53.8	45.00	11	45.00	45.00	42.8	31,906	0.13%
2023/06/07	40.1	45.68	38.1	45.87	45.65	2	32,130	0.01%
2023/06/06	54.5	46.26	47.4	46.38	46.15	7.1	32,358	0.02%
2023/06/05	31	47.07	35	47.09	46.95	-4	32,793	-0.01%
2023/06/02	14	46.27	21	46.15	46.40	-7	33,858	-0.02%
2023/06/01	29.1	45.65	39.1	46.00	45.50	-10	34,064	-0.03%
2023/05/31	3	46.27	4	46.31	46.20	-1	34,591	0.00%
2023/05/30	8.3	46.24	11	46.26	46.15	-2.7	36,311	-0.01%
2023/05/29	10.1	46.32	12.1	46.41	46.60	-2	38,028	-0.01%
2023/05/26	22.1	45.59	48	45.75	45.55	-25.9	38,563	-0.07%
2023/05/25	21	45.90	0	0.00	45.85	21	38,857	0.05%
2023/05/24	29	45.97	41	46.21	46.35	-12	39,438	-0.03%
2023/05/23	17	46.14	20	46.09	46.10	-3	40,296	-0.01%
2023/05/22	23	46.45	17	46.66	46.25	6	41,148	0.01%
2023/05/19	92.4	46.78	55	46.70	46.45	37.4	42,489	0.09%
2023/05/18	36	47.30	46	47.33	47.60	-10	43,618	-0.02%
2023/05/17	13.1	46.69	18	46.81	46.75	-4.9	44,200	-0.01%
2023/05/16	22	46.46	66	46.51	46.60	-44	44,831	-0.10%
2023/05/15	41.1	45.40	11	45.61	45.90	30.1	45,104	0.07%
2023/05/12	47.1	46.21	0	0.00	45.90	47.1	45,729	0.10%
2023/05/11	47.1	46.21	0	0.00	45.90	47.1	45,863	0.10%
2023/05/10	43	46.87	62	46.96	47.05	-19	46,182	-0.04%
2023/05/09	60.1	46.73	33	46.67	46.25	27	47,115	0.06%
2023/05/08	146.5	48.21	87.1	48.03	47.70	59.5	47,357	0.13%	大買/
2023/05/05	29.2	50.54	39.3	50.58	50.10	-10.1	46,913	-0.02%
2023/05/04	19	50.24	13	50.42	50.30	6	47,582	0.01%
2023/05/03	42	50.02	30.5	49.99	50.20	11.5	48,900	0.02%
2023/05/02	49	50.24	50	50.15	50.40	-1	50,878	0.00%
2023/04/28	35	49.76	67.5	49.62	49.65	-32.5	53,192	-0.06%
2023/04/27	24	48.21	17	48.54	48.30	7	53,203	0.01%
2023/04/26	42	48.35	79	48.27	48.75	-37	53,147	-0.07%
2023/04/25	98.2	48.98	72.3	48.74	48.60	25.9	53,164	0.05%
2023/04/24	58	49.72	61	49.81	49.85	-3	53,666	-0.01%
2023/04/21	55.1	50.02	75.1	50.24	49.90	-20	53,707	-0.04%
2023/04/20	79.1	50.05	55	49.94	49.85	24.1	54,235	0.04%
2023/04/19	37	50.84	59.2	50.96	50.70	-22.2	55,088	-0.04%
2023/04/18	125.3	50.88	35	50.85	50.40	90.3	55,807	0.16%	大買/
2023/04/17	130.2	51.98	69.2	52.20	51.90	61	55,960	0.11%	大買/
2023/04/14	76.2	50.96	217.7	50.93	51.50	-141.4	57,315	-0.25%	大賣/鉅額交易
2023/04/13	73.1	49.83	30	50.34	49.50	43	57,195	0.08%
2023/04/12	52.1	49.90	89	50.05	49.95	-36.9	58,092	-0.06%
2023/04/11	30.2	49.46	42	49.55	49.45	-11.8	58,866	-0.02%
2023/04/10	51	49.16	18	49.74	49.10	33	59,744	0.06%
2023/04/07	50	49.47	50	49.67	49.55	0	60,137	0.00%
2023/04/06	54.1	48.59	59	48.69	49.40	-4.9	60,348	-0.01%
2023/03/31	230.2	49.26	170	48.94	48.75	60.2	60,414	0.10%	大買/大賣/
2023/03/30	36.3	49.97	21	50.00	49.85	15.3	60,949	0.03%
2023/03/29	54	49.89	52	50.11	50.00	2	63,156	0.00%
2023/03/28	273	49.99	226.5	50.05	49.80	46.5	63,770	0.07%	大買/大賣/
2023/03/27	196.6	51.63	50	51.88	51.30	146.6	63,196	0.23%	大買/鉅額交易
2023/03/24	94.1	52.91	132.3	52.96	53.10	-38.2	62,942	-0.06%	大賣/
2023/03/23	27.2	51.84	80.3	51.97	52.00	-53.1	62,652	-0.08%
2023/03/22	97.2	51.90	88	51.93	51.70	9.2	63,005	0.01%
2023/03/21	56.4	52.28	79	52.19	51.60	-22.6	63,637	-0.04%
2023/03/20	97.3	52.26	40.2	52.01	51.70	57.1	63,826	0.09%
2023/03/17	60.8	51.91	118.4	52.25	52.80	-57.6	64,550	-0.09%	大賣/
2023/03/16	48	51.23	36.4	51.54	50.70	11.6	64,938	0.02%
2023/03/15	26	51.77	97	52.01	51.50	-71	67,072	-0.11%
2023/03/14	92	51.39	3	51.33	50.80	89	68,046	0.13%
2023/03/13	104	50.83	151.3	51.35	52.30	-47.3	69,167	-0.07%	大買/大賣/
2023/03/10	156.2	51.44	61	51.53	51.50	95.2	71,266	0.13%	大買/
2023/03/09	109.1	53.44	143.1	53.09	52.60	-34	72,456	-0.05%	大買/大賣/
2023/03/08	220.1	53.68	224.7	53.72	53.50	-4.6	74,395	-0.01%	大買/大賣/
2023/03/07	303.9	52.85	395	53.08	53.80	-91.1	74,564	-0.12%	大買/大賣/
2023/03/06	68	50.72	73	50.76	50.70	-5	74,340	-0.01%
2023/03/03	148.5	50.19	62	50.26	49.95	86.5	76,079	0.11%	大買/
2023/03/02	300.9	49.78	285.5	50.11	50.20	15.4	76,368	0.02%	大買/大賣/
2023/03/01	326	51.40	69.5	51.32	51.00	256.5	75,765	0.34%	大買/鉅額交易
2023/02/24	71.1	56.93	71.2	56.73	56.60	-0.1	75,178	0.00%
2023/02/23	75.5	57.59	43	57.60	57.30	32.5	75,552	0.04%
2023/02/22	95.2	57.28	102.3	57.61	57.30	-7.1	76,635	-0.01%	大賣/
2023/02/21	121.2	58.27	82	58.16	57.80	39.2	78,358	0.05%	大買/
2023/02/20	103.1	58.48	115.4	58.46	58.60	-12.3	80,000	-0.02%	大買/大賣/
2023/02/17	177.1	55.74	169.6	56.13	57.50	7.4	82,088	0.01%	大買/大賣/
2023/02/16	160.1	55.36	131.1	55.30	56.30	29	82,733	0.04%	大買/大賣/
2023/02/15	34.2	53.88	83.1	53.77	54.20	-48.9	82,929	-0.06%
2023/02/14	56	53.53	58	53.32	52.90	-2	83,055	0.00%
2023/02/13	58	52.88	42	52.87	53.10	16	83,654	0.02%
2023/02/10	103	53.34	62.5	53.24	53.00	40.5	85,030	0.05%	大買/
2023/02/09	42.2	53.19	83.7	53.18	53.40	-41.5	86,218	-0.05%
2023/02/08	66.1	52.88	66	53.05	52.70	0.1	86,205	0.00%
2023/02/07	122.2	52.56	89.2	52.77	52.60	33	86,045	0.04%	大買/
2023/02/06	109	54.53	107.1	54.28	53.90	1.9	85,738	0.00%	大買/大賣/
2023/02/03	62	54.35	68.7	54.08	54.20	-6.7	85,519	-0.01%
2023/02/02	84.7	54.46	117.1	54.39	54.00	-32.4	85,024	-0.04%	大賣/
2023/02/01	116.2	53.78	111.4	54.00	54.60	4.8	84,252	0.01%	大買/大賣/
2023/01/31	261	53.38	219.4	53.45	54.20	41.6	83,144	0.05%	大買/大賣/
2023/01/30	188.5	50.69	222.2	50.38	52.00	-33.7	81,421	-0.04%	大買/大賣/
2023/01/17	32	47.54	73	47.45	47.70	-41	79,292	-0.05%
2023/01/16	36	46.82	8	46.90	47.05	28	79,485	0.04%
2023/01/13	28.1	47.22	20	47.25	46.85	8.1	79,961	0.01%
2023/01/12	88	47.36	109	47.60	47.10	-21	80,296	-0.03%	大賣/
2023/01/11	35	47.27	34	47.57	47.10	1	79,661	0.00%
2023/01/10	270	48.22	239	47.29	47.20	31	79,638	0.04%	大買/大賣/
2023/01/09	38	47.34	61	47.64	47.60	-23	79,338	-0.03%
2023/01/06	106	46.94	107	47.18	47.70	-1	78,627	0.00%	大買/大賣/
2023/01/05	107	47.18	97.1	47.07	47.00	9.9	78,464	0.01%	大買/
2023/01/04	201.1	47.69	223	48.04	46.95	-21.9	78,133	-0.03%	大買/大賣/
2023/01/03	151	46.45	132	46.61	46.95	19	76,474	0.02%	大買/大賣/
2022/12/30	135	47.66	138	47.67	47.20	-3	75,657	0.00%	大買/大賣/
2022/12/29	112.1	46.42	207.1	46.28	46.60	-95	74,686	-0.13%	大買/大賣/
2022/12/28	274.1	48.39	152	48.28	47.60	122.1	74,493	0.16%	大買/大賣/鉅額交易
2022/12/27	63	47.43	71	47.66	47.90	-8	74,206	-0.01%
2022/12/26	49	46.88	38	46.57	46.65	11	74,481	0.01%
2022/12/23	60	46.72	62	46.69	46.75	-2	75,126	0.00%
2022/12/22	222	48.10	193.1	47.92	47.55	29	75,683	0.04%	大買/大賣/
2022/12/21	266	48.59	245.5	48.56	47.75	20.5	75,572	0.03%	大買/大賣/
2022/12/20	58	47.14	62	47.13	46.10	-4	73,812	-0.01%
2022/12/19	89.2	47.17	75.1	47.30	46.95	14.2	73,561	0.02%
2022/12/16	70	48.14	55	48.22	48.20	15	74,003	0.02%
2022/12/15	53	48.26	53	48.22	48.05	0	73,914	0.00%
2022/12/14	56.4	47.72	55	47.75	47.85	1.4	74,877	0.00%
2022/12/13	60.2	47.58	71	47.69	47.30	-10.8	76,118	-0.01%
2022/12/12	22.1	46.70	21	46.88	47.15	1.1	75,796	0.00%
2022/12/09	143.1	47.33	105.1	47.45	46.95	38	76,135	0.05%	大買/大賣/
2022/12/08	212.1	48.25	195	48.45	47.90	17.1	75,716	0.02%	大買/大賣/
2022/12/07	223.1	47.94	226.5	48.72	47.30	-3.4	75,092	0.00%	大買/大賣/
2022/12/06	72.8	48.75	71.1	48.75	48.30	1.7	74,060	0.00%
2022/12/05	192	48.46	209	48.48	49.05	-17	73,091	-0.02%	大買/大賣/
2022/12/02	236	48.31	297.2	47.91	48.90	-61.2	71,808	-0.09%	大買/大賣/
2022/12/01	210.1	47.32	197	47.30	46.00	13.1	69,304	0.02%	大買/大賣/
2022/11/30	196	46.39	232	46.57	46.70	-36	67,824	-0.05%	大買/大賣/
2022/11/29	82	45.17	74	45.30	45.45	8	65,835	0.01%
2022/11/28	156	45.27	163	45.29	45.95	-7	65,403	-0.01%	大買/大賣/
2022/11/25	105.2	45.07	99	45.06	45.25	6.1	64,630	0.01%	大買/
2022/11/24	42	42.62	31.8	42.95	43.90	10.2	63,251	0.02%
2022/11/23	42	43.32	36	43.21	42.90	6	62,958	0.01%
2022/11/22	103.1	42.13	101	42.28	42.60	2.1	62,376	0.00%	大買/大賣/
2022/11/21	124	43.55	105.5	43.57	43.20	18.5	62,300	0.03%	大買/大賣/
2022/11/18	174.2	44.14	143.4	43.95	43.70	30.8	62,621	0.05%	大買/大賣/
2022/11/17	203.1	45.97	187.1	45.95	44.55	16	63,126	0.03%	大買/大賣/
2022/11/16	215	48.21	220.5	48.24	48.00	-5.5	61,132	-0.01%	大買/大賣/
2022/11/15	194.4	47.09	229.9	47.05	48.35	-35.5	59,027	-0.06%	大買/大賣/
2022/11/14	185.2	43.82	213.4	43.94	44.55	-28.3	56,831	-0.05%	大買/大賣/
2022/11/11	181	42.52	280	42.02	42.15	-99	55,531	-0.18%	大買/大賣/
2022/11/10	116	41.05	106.2	41.05	41.05	9.9	55,436	0.02%	大買/大賣/
2022/11/09	150	41.11	116.1	41.19	40.70	33.9	55,961	0.06%	大買/大賣/
2022/11/08	169	40.69	142.1	40.51	40.10	26.9	57,038	0.05%	大買/大賣/
2022/11/07	99	39.17	162.7	39.05	40.45	-63.7	56,722	-0.11%	大賣/
2022/11/04	31	36.70	11.5	36.69	36.80	19.5	54,996	0.04%
2022/11/03	12	36.89	18	37.04	37.20	-6	54,897	-0.01%
2022/11/02	182.1	37.04	155.4	36.97	36.70	26.7	54,959	0.05%	大買/大賣/
2022/11/01	38	36.28	53.6	36.70	37.05	-15.6	54,882	-0.03%
2022/10/31	47.2	35.88	30	35.81	35.75	17.2	54,430	0.03%
2022/10/28	24.2	35.79	25.3	35.99	35.35	-1.1	54,459	0.00%
2022/10/27	19.1	35.62	37	35.68	36.10	-17.9	54,593	-0.03%
2022/10/26	51.2	35.13	33	35.08	34.50	18.2	54,874	0.03%
2022/10/25	81.3	35.83	75	35.57	35.35	6.3	55,190	0.01%
2022/10/24	69.1	36.70	73	36.58	36.15	-4	55,368	-0.01%
2022/10/21	112.1	35.91	141.1	36.06	35.75	-29	55,836	-0.05%	大買/大賣/
2022/10/20	43.1	34.54	30	34.50	34.80	13.1	55,494	0.02%
2022/10/19	49.1	35.74	56.6	35.79	35.50	-7.6	55,194	-0.01%
2022/10/18	24	35.63	65.4	35.50	35.55	-41.4	56,211	-0.07%
2022/10/17	57.1	34.93	35	34.84	35.45	22.1	57,411	0.04%
2022/10/14	133	36.37	122	36.25	36.25	11	57,440	0.02%	大買/大賣/
2022/10/13	97.3	35.72	249.5	36.16	34.65	-152.1	57,487	-0.26%	大賣/鉅額交易
2022/10/12	36	37.07	39	37.18	37.50	-3	57,066	-0.01%
2022/10/11	168.7	37.45	101	37.34	36.85	67.7	57,342	0.12%	大買/大賣/
2022/10/07	71.1	38.85	43	39.00	39.10	28.1	56,835	0.05%
2022/10/06	98.1	39.24	73.1	39.25	39.15	25	56,900	0.04%
2022/10/05	100	40.14	74.7	40.18	39.55	25.3	56,737	0.04%
2022/10/04	52.1	40.05	69.8	40.13	39.75	-17.7	56,124	-0.03%
2022/10/03	172.2	39.21	149.3	39.39	38.70	22.9	55,642	0.04%	大買/大賣/
2022/09/30	133.1	40.02	124.2	39.82	40.50	8.9	55,200	0.02%	大買/大賣/
2022/09/29	138.4	40.28	151.8	40.10	40.00	-13.4	54,574	-0.02%	大買/大賣/
2022/09/28	170.4	39.26	197.4	38.97	38.15	-27	53,971	-0.05%	大買/大賣/
2022/09/27	175.2	40.02	122.4	40.16	40.95	52.8	53,370	0.10%	大買/大賣/
2022/09/26	137.7	39.60	144.5	39.72	39.10	-6.8	53,533	-0.01%	大買/大賣/
2022/09/23	165.2	41.26	156	41.25	40.50	9.2	53,473	0.02%	大買/大賣/
2022/09/22	104	42.08	67	42.18	42.20	37	53,419	0.07%	大買/
2022/09/21	202.2	42.72	190.3	42.69	42.00	11.8	53,190	0.02%	大買/大賣/
2022/09/20	145	41.66	192.6	41.75	42.50	-47.6	52,587	-0.09%	大買/大賣/
2022/09/19	68	39.98	130	40.02	39.75	-62	51,523	-0.12%	大賣/
2022/09/16	95.9	39.69	58	39.80	39.35	37.9	51,682	0.07%
2022/09/15	108	40.53	66.1	40.56	40.50	41.9	51,590	0.08%	大買/
2022/09/14	142	40.77	143.7	40.26	41.25	-1.7	51,776	0.00%	大買/大賣/
2022/09/13	218.5	40.58	242.8	40.62	40.95	-24.2	51,485	-0.05%	大買/大賣/
2022/09/12	65	39.31	92.1	39.37	39.30	-27.1	51,026	-0.05%
2022/09/08	55	38.23	72	38.15	38.35	-17	51,662	-0.03%
2022/09/07	86.1	37.71	97	37.73	37.50	-10.9	52,452	-0.02%
2022/09/06	85.2	38.34	50.4	37.94	37.80	34.7	53,884	0.06%
2022/09/05	55.3	38.98	54.1	38.37	38.15	1.1	55,751	0.00%
2022/09/02	80	39.41	83	39.42	39.15	-3	55,902	-0.01%
2022/09/01	74.2	39.20	68	39.37	39.90	6.2	56,169	0.01%
2022/08/31	58.5	39.22	208.2	39.27	39.70	-149.7	56,804	-0.26%	大賣/鉅額交易
2022/08/30	79.2	39.31	89.2	39.39	39.15	-10	57,300	-0.02%
2022/08/29	66.9	38.31	93	38.04	38.50	-26.1	58,449	-0.04%
2022/08/26	158.1	39.59	140.2	39.84	38.95	17.9	59,969	0.03%	大買/大賣/
2022/08/25	139.6	39.60	113.3	39.58	39.25	26.3	60,852	0.04%	大買/大賣/
2022/08/24	292.7	38.82	320.1	39.04	39.45	-27.4	63,006	-0.04%	大買/大賣/
2022/08/23	49.2	37.50	44	37.72	37.40	5.2	66,603	0.01%
2022/08/22	80.1	37.70	82	37.72	37.80	-1.9	70,002	0.00%
2022/08/19	277.7	38.29	118	37.98	37.35	159.7	74,283	0.21%	大買/大賣/鉅額交易
2022/08/18	116.1	37.76	125.7	37.79	38.20	-9.6	77,062	-0.01%	大買/大賣/
2022/08/17	275.3	38.23	185.1	38.43	38.10	90.2	79,423	0.11%	大買/大賣/
2022/08/16	120.5	37.02	167.7	36.93	37.10	-47.2	80,040	-0.06%	大買/大賣/
2022/08/15	414.3	36.23	347.2	36.15	36.75	67.1	80,689	0.08%	大買/大賣/
2022/08/12	164	34.24	182	33.76	34.40	-18	81,065	-0.02%	大買/大賣/
2022/08/11	33.2	32.32	40	32.33	32.25	-6.8	81,478	-0.01%
2022/08/10	22.2	31.73	33	31.78	31.65	-10.8	83,205	-0.01%
2022/08/09	32.1	31.63	53	31.80	31.50	-21	84,264	-0.02%
2022/08/08	93.2	32.80	127	32.50	32.35	-33.8	85,484	-0.04%	大賣/
2022/08/05	16	32.09	27	32.06	32.05	-11	87,021	-0.01%
2022/08/04	10.1	31.40	53	31.63	31.60	-42.9	89,249	-0.05%
2022/08/03	34.6	32.32	44	32.25	32.10	-9.4	90,385	-0.01%
2022/08/02	90.1	33.33	96	33.46	32.70	-5.9	91,502	-0.01%
2022/08/01	55.4	33.94	62	33.74	33.40	-6.6	92,208	-0.01%
2022/07/29	75.3	34.02	66	33.99	33.90	9.3	92,505	0.01%
2022/07/28	150	33.98	191.1	33.96	34.20	-41.1	93,538	-0.04%	大買/大賣/
2022/07/27	95.5	32.94	50.1	33.08	33.00	45.4	94,051	0.05%
2022/07/26	74.6	33.08	86	33.11	33.25	-11.4	95,125	-0.01%
2022/07/25	117	32.97	140.8	32.86	33.45	-23.8	99,871	-0.02%	大買/大賣/
2022/07/22	128.1	32.05	141	32.24	32.05	-12.9	101,903	-0.01%	大買/大賣/
2022/07/21	262.2	33.65	182.2	33.61	34.05	80	102,042	0.08%	大買/大賣/
2022/07/20	44	33.79	32	34.01	33.50	12	104,907	0.01%
2022/07/19	97.3	33.56	102	33.62	33.70	-4.7	106,695	0.00%	大賣/
2022/07/18	74.6	34.07	127	33.87	34.10	-52.4	111,033	-0.05%	大賣/
2022/07/15	75	33.12	57.1	33.40	33.10	17.9	114,012	0.02%
2022/07/14	88	33.05	76	32.73	33.40	12	119,148	0.01%
2022/07/13	107.1	33.26	111	33.36	33.30	-3.9	121,630	0.00%	大買/大賣/
2022/07/12	77.1	32.65	64.2	32.54	32.55	12.9	123,450	0.01%
2022/07/11	73.1	33.69	50	33.71	33.45	23.1	126,232	0.02%
2022/07/08	117	34.01	96	33.88	33.25	21	130,524	0.02%	大買/
2022/07/07	50.1	33.28	67	33.40	33.80	-16.9	132,797	-0.01%
2022/07/06	66	33.77	56	34.03	33.10	10	133,707	0.01%
2022/07/05	67.2	34.07	60	33.92	34.20	7.2	133,216	0.01%
2022/07/04	51	33.96	96	33.70	34.40	-45	132,608	-0.03%
2022/07/01	52	35.29	161	35.41	34.70	-109	131,785	-0.08%	大賣/鉅額交易
2022/06/30	126	36.65	65	36.78	36.05	61	131,073	0.05%	大買/
2022/06/29	127	36.87	98	36.33	37.10	29	130,017	0.02%	大買/
2022/06/28	51.1	36.49	112	36.62	37.00	-60.9	129,734	-0.05%	大賣/
2022/06/27	99	37.71	75	37.57	37.45	24	128,898	0.02%
2022/06/24	96	37.32	80.1	37.44	37.00	15.9	128,165	0.01%
2022/06/23	48	37.86	73.1	37.62	37.45	-25.1	127,537	-0.02%
2022/06/22	63.5	38.26	140	39.25	37.80	-76.5	126,759	-0.06%	大賣/
2022/06/21	167.3	40.04	82	40.06	40.40	85.3	125,885	0.07%	大買/
2022/06/20	83	41.84	106.2	42.23	40.60	-23.2	125,198	-0.02%	大賣/
2022/06/17	113	42.42	117	42.66	42.40	-4	124,347	0.00%	大買/大賣/
2022/06/16	121.6	43.36	142	42.73	41.55	-20.4	123,433	-0.02%	大買/大賣/
2022/06/15	304.1	43.74	237	43.88	43.05	67.1	122,525	0.05%	大買/大賣/
2022/06/14	423.3	43.90	493.2	43.90	44.70	-70	120,804	-0.06%	大買/大賣/
2022/06/13	148.1	42.26	170	42.51	42.55	-21.9	118,737	-0.02%	大買/大賣/
2022/06/10	164	43.11	104	43.18	43.15	60	118,187	0.05%	大買/大賣/
2022/06/09	336.1	43.13	338.1	42.87	44.00	-2	117,463	0.00%	大買/大賣/
2022/06/08	290	43.75	276	43.39	43.35	14	116,333	0.01%	大買/大賣/
2022/06/07	350.2	44.30	417	43.57	43.30	-66.9	115,269	-0.06%	大買/大賣/
2022/06/06	532.2	44.82	353.7	44.10	43.55	178.5	113,749	0.16%	大買/大賣/鉅額交易
2022/06/02	578.2	47.49	525.3	47.43	46.70	53	112,683	0.05%	大買/大賣/
2022/06/01	610.6	48.74	633.3	49.07	48.50	-22.7	111,442	-0.02%	大買/大賣/
2022/05/31	602.3	47.31	679	47.35	47.10	-76.7	108,762	-0.07%	大買/大賣/
2022/05/30	569.4	47.40	611.3	47.52	47.20	-41.9	103,563	-0.04%	大買/大賣/
2022/05/27	675.5	45.19	674.4	45.30	45.25	1.2	100,064	0.00%	大買/大賣/
2022/05/26	604.3	43.87	526.3	43.62	42.70	77.9	96,022	0.08%	大買/大賣/
2022/05/25	331	41.93	470.5	42.17	44.20	-139.5	92,605	-0.15%	大買/大賣/鉅額交易
2022/05/24	288.3	40.34	341	40.38	40.20	-52.7	89,692	-0.06%	大買/大賣/
2022/05/23	413.1	39.93	262.3	40.00	39.30	150.9	88,025	0.17%	大買/大賣/鉅額交易
2022/05/20	215.4	39.44	251.3	39.35	39.20	-35.9	86,458	-0.04%	大買/大賣/
2022/05/19	255.8	37.11	214	37.21	37.00	41.8	83,932	0.05%	大買/大賣/
2022/05/18	340.5	38.97	348.2	38.95	39.40	-7.7	82,135	-0.01%	大買/大賣/
2022/05/17	147	37.88	105	37.92	37.60	42	80,262	0.05%	大買/大賣/
2022/05/16	233	37.21	233	37.17	38.35	0	78,910	0.00%	大買/大賣/
2022/05/13	517	37.60	539	37.39	36.85	-22	77,209	-0.03%	大買/大賣/
2022/05/12	468.1	37.83	474	37.83	37.50	-5.9	74,908	-0.01%	大買/大賣/
2022/05/11	231	37.14	404	36.93	36.50	-173	72,547	-0.24%	大買/大賣/鉅額交易
2022/05/10	334.1	38.79	245	38.57	38.25	89.1	71,199	0.13%	大買/大賣/
2022/05/09	99	39.93	88.4	40.11	38.80	10.6	69,713	0.02%
2022/05/06	121.8	41.29	164	40.99	41.70	-42.2	68,545	-0.06%	大買/大賣/
2022/05/05	377.2	42.65	580	42.80	41.90	-202.8	67,551	-0.30%	大買/大賣/鉅額交易
2022/05/04	361.2	42.64	413.5	42.43	41.85	-52.3	65,940	-0.08%	大買/大賣/
2022/05/03	288	44.21	409.5	43.92	43.10	-121.5	64,473	-0.19%	大買/大賣/鉅額交易
2022/04/29	836.5	46.44	764.1	46.48	44.80	72.4	62,926	0.12%	大買/大賣/
2022/04/28	530	44.19	621	44.77	46.75	-91	57,896	-0.16%	大買/大賣/
2022/04/27	257.3	42.23	270	42.26	42.50	-12.7	54,592	-0.02%	大買/大賣/
2022/04/26	501.1	44.51	438.1	44.10	43.95	63	52,883	0.12%	大買/大賣/
2022/04/25	453.7	43.79	182.5	43.59	43.80	271.1	49,418	0.55%	大買/大賣/鉅額交易
2022/04/22	837.7	46.13	951.1	45.99	46.10	-113.5	47,070	-0.24%	大買/大賣/鉅額交易
2022/04/21	518	44.70	498.2	44.52	44.75	19.8	42,273	0.05%	大買/大賣/
2022/04/20	1,075.5	44.29	1,081.3	43.90	45.30	-5.9	38,811	-0.02%	大買/大賣/
2022/04/19	500.1	40.61	411.5	41.47	42.75	88.6	33,421	0.27%	大買/大賣/
2022/04/18	394.3	38.38	697	38.43	38.90	-302.7	30,522	-0.99%	大買/大賣/鉅額交易
2022/04/15	642	38.13	430.1	38.19	38.75	211.9	28,281	0.75%	大買/大賣/鉅額交易
2022/04/14	588.7	36.20	612.6	36.15	37.20	-23.9	24,883	-0.10%	大買/大賣/
2022/04/13	218	32.71	348.8	32.98	34.30	-130.8	20,155	-0.65%	大買/大賣/鉅額交易
2022/04/12	177	30.96	362.5	31.00	31.20	-185.5	17,256	-1.08%	大買/大賣/鉅額交易
2022/04/11	3	28.50	1	28.90	28.95	2	15,864	0.01%
2022/04/08	1	28.20	6.1	28.76	29.00	-5.1	15,765	-0.03%
2022/04/07	33.6	28.35	4	28.16	28.10	29.6	15,769	0.19%
2022/04/06	9.1	28.94	1	28.90	28.85	8.1	15,649	0.05%
2022/04/01	12	29.03	8	29.24	29.40	4	15,618	0.03%
2022/03/31	28.3	29.57	26.1	29.49	29.40	2.2	15,547	0.01%
2022/03/30	44.1	29.32	30	29.22	29.05	14.1	15,289	0.09%
2022/03/29	0	0.00	9	28.84	28.80	-9	15,060	-0.06%
2022/03/28	16	28.27	2	28.55	28.60	14	14,999	0.09%
2022/03/25	5	29.08	9	29.11	29.05	-4	14,875	-0.03%
2022/03/24	7	29.34	9	29.34	29.30	-2	14,876	-0.01%
2022/03/23	4	29.46	2	29.40	29.50	2	14,855	0.01%
2022/03/22	19	29.42	6.1	29.64	29.55	12.9	14,834	0.09%
2022/03/21	7.2	29.16	4	29.39	29.15	3.2	14,736	0.02%
2022/03/18	6	28.76	16	28.81	29.10	-10	14,688	-0.07%
2022/03/17	8	28.28	12	28.45	28.35	-4	14,536	-0.03%
2022/03/16	94	27.90	25	27.99	27.95	69	14,441	0.48%
2022/03/15	53	28.76	12	28.63	28.60	41	14,104	0.29%
2022/03/14	7	29.09	13	29.06	29.55	-6	13,942	-0.04%
2022/03/11	37	28.83	11	28.75	28.70	26	13,783	0.19%
2022/03/10	9	28.99	21	28.97	29.15	-12	13,591	-0.09%
2022/03/09	27.2	29.25	21	29.18	29.00	6.2	13,232	0.05%
2022/03/08	119	30.48	54	30.48	28.70	65	12,865	0.51%	大買/
2022/03/07	323	30.52	281.5	30.30	30.55	41.5	11,695	0.35%	大買/大賣/
2022/03/04	80.2	30.46	98.1	30.24	30.05	-17.9	10,890	-0.16%
2022/03/03	13.1	29.52	27.4	29.47	29.85	-14.3	10,167	-0.14%
2022/03/02	15.4	28.93	9	28.97	28.85	6.4	10,387	0.06%
2022/03/01	63.7	28.65	82.3	28.93	29.00	-18.6	10,406	-0.18%
2022/02/25	39	28.13	42.3	28.10	27.90	-3.2	9,906	-0.03%
2022/02/24	25.1	28.06	39	27.79	27.75	-13.9	9,778	-0.14%
2022/02/23	59	27.94	74	28.22	27.85	-15	9,483	-0.16%
2022/02/22	31.5	28.00	63.1	27.93	28.30	-31.6	8,918	-0.35%
2022/02/21	18.1	27.63	30	27.93	27.85	-11.9	8,469	-0.14%
2022/02/18	14	27.25	16	27.20	27.30	-2	8,189	-0.02%
2022/02/17	7	26.94	10.1	27.10	27.05	-3.1	8,224	-0.04%
2022/02/16	6	26.44	12	26.36	26.55	-6	8,170	-0.07%
2022/02/15	3.3	26.23	0	0.00	26.20	3.3	8,344	0.04%
2022/02/14	4	26.38	2	26.35	26.40	2	8,444	0.02%
2022/02/11	18.1	26.86	23	26.68	26.75	-4.9	8,521	-0.06%
2022/02/10	22	27.52	7	27.28	27.15	15	8,582	0.17%
2022/02/09	0	0.00	13	27.25	27.20	-13	8,836	-0.15%
2022/02/08	6	26.87	27	26.98	27.10	-21	8,902	-0.24%
2022/02/07	6	26.17	17	26.54	26.55	-11	8,858	-0.12%
2022/01/26	2	25.85	35	25.65	25.70	-33	9,026	-0.37%
2022/01/25	39	25.42	3	25.28	25.25	36	9,155	0.39%
2022/01/24	2	25.90	5	26.00	26.00	-3	9,147	-0.03%
2022/01/21	5	26.47	4.1	26.56	26.05	0.9	9,163	0.01%
2022/01/20	3	26.45	7	26.36	26.45	-4	9,032	-0.04%
2022/01/19	2	25.95	0	0.00	25.90	2	8,962	0.02%
2022/01/18	2	26.30	38	26.34	26.30	-36	8,972	-0.40%
2022/01/17	42	26.09	36	26.12	26.10	6	9,000	0.07%
2022/01/14	0	0.00	13	26.22	26.35	-13	9,173	-0.14%
2022/01/13	45.1	26.41	29	26.61	26.25	16.1	9,409	0.17%
2022/01/12	7	25.95	14.7	26.23	26.15	-7.7	9,551	-0.08%
2022/01/11	6	25.93	14	25.90	25.80	-8	9,573	-0.08%
2022/01/10	2	25.50	7	25.56	25.60	-5	9,860	-0.05%
2022/01/07	2	25.60	3.2	25.61	25.60	-1.2	10,449	-0.01%
2022/01/06	15	25.90	8	25.96	25.95	7	10,675	0.07%
2022/01/05	5	26.04	7	26.19	26.05	-2	10,723	-0.02%
2022/01/04	17	26.15	0.1	26.10	26.15	16.9	10,800	0.16%
2022/01/03	3	26.35	4	26.39	26.25	-1	10,869	-0.01%
2021/12/30	11.2	26.20	35	26.25	26.50	-23.8	10,910	-0.22%
2021/12/29	1	26.50	5	26.47	26.50	-4	10,952	-0.04%
2021/12/28	6	26.53	5	26.45	26.55	1	11,040	0.01%
2021/12/27	0	0.00	4	26.29	26.30	-4	11,108	-0.04%
2021/12/24	6	26.29	5	26.36	26.25	1	11,277	0.01%
2021/12/23	0.1	26.25	14	26.20	26.35	-14	11,413	-0.12%
2021/12/22	2	26.05	4	26.20	26.05	-2	11,648	-0.02%
2021/12/21	8	25.94	3	26.15	26.15	5	11,852	0.04%
2021/12/20	23.1	26.16	20	26.36	26.10	3.1	11,976	0.03%
2021/12/17	4	26.05	1	26.00	25.90	3	12,013	0.02%
2021/12/16	15	25.85	2	26.20	25.80	13	12,018	0.11%
2021/12/15	3	25.90	5.1	25.98	26.00	-2.1	12,133	-0.02%
2021/12/14	11	26.08	50	26.11	26.00	-39	12,313	-0.32%
2021/12/13	25.1	26.86	8	27.00	26.75	17.1	12,441	0.14%
2021/12/10	6.1	26.73	10	26.68	26.70	-3.9	12,642	-0.03%
2021/12/09	7	26.76	8	26.79	26.75	-1	12,751	-0.01%
2021/12/08	4	26.74	1	26.85	26.75	3	12,873	0.02%
2021/12/07	20	26.30	7	26.49	26.55	13	12,973	0.10%
2021/12/06	1	26.30	0	0.00	26.30	1	12,969	0.01%
2021/12/03	7	26.24	3	26.25	26.25	4	13,062	0.03%
2021/12/02	11	26.05	8	26.03	26.05	3	13,108	0.02%
2021/12/01	3	26.30	1	26.35	26.35	2	13,121	0.02%
2021/11/30	5	26.50	17.2	26.45	26.10	-12.2	13,245	-0.09%
2021/11/29	12	26.09	5	26.27	26.15	7	13,254	0.05%
2021/11/26	151.1	27.75	108.2	26.86	26.60	42.9	13,245	0.32%	大買/大賣/
2021/11/25	52.2	28.32	73	28.47	28.65	-20.9	12,778	-0.16%
2021/11/24	21	28.03	24.1	28.07	27.80	-3.1	12,486	-0.02%
2021/11/23	4	27.84	5.3	27.79	27.60	-1.3	12,343	-0.01%
2021/11/22	7	27.61	30	27.68	27.80	-23	12,537	-0.18%
2021/11/19	7	27.50	4	27.45	27.45	3	12,467	0.02%
2021/11/18	30	27.49	37	27.49	27.45	-7	12,532	-0.06%
2021/11/17	3.5	27.41	27	27.32	27.30	-23.5	12,567	-0.19%
2021/11/16	14.5	27.28	2	27.55	27.25	12.5	12,848	0.10%
2021/11/15	110	27.83	99	27.54	27.50	11	13,098	0.08%	大買/
2021/11/12	37	27.28	81	27.55	27.60	-44	13,317	-0.33%
2021/11/11	42.3	27.24	60	27.35	27.20	-17.7	13,389	-0.13%
2021/11/10	30	27.31	27	27.34	27.35	3	13,737	0.02%
2021/11/09	51	27.29	46.1	27.19	27.30	4.9	13,832	0.04%
2021/11/08	46	27.69	28	27.57	27.55	18	13,841	0.13%
2021/11/05	10	26.90	27.1	27.13	27.25	-17.1	13,863	-0.12%
2021/11/04	26	27.41	17	27.21	27.15	9	14,011	0.06%
2021/11/03	13.2	26.97	25	27.00	27.10	-11.8	14,733	-0.08%
2021/11/02	15.1	26.66	44	26.81	26.60	-28.9	15,231	-0.19%
2021/11/01	32	26.50	10	26.55	26.60	22	15,460	0.14%
2021/10/29	1	25.95	0	25.95	25.95	1	15,872	0.01%
2021/10/28	11	25.95	10	26.03	25.90	1	17,030	0.01%
2021/10/27	10	25.89	9	25.99	26.10	1	17,493	0.01%
2021/10/26	1	25.95	5	25.98	26.05	-4	17,992	-0.02%
2021/10/25	10.2	25.38	7	25.71	25.80	3.2	18,386	0.02%
2021/10/22	28	26.00	8	26.69	25.70	20	18,743	0.11%
2021/10/21	10	26.76	14	26.94	27.00	-4	18,986	-0.02%
2021/10/20	31	26.41	46	26.60	26.40	-15	19,021	-0.08%
2021/10/19	8.1	25.70	0	0.00	25.75	8.1	18,855	0.04%
2021/10/18	16.1	25.76	41	25.86	25.75	-24.9	19,076	-0.13%
2021/10/15	20	25.39	17	25.53	25.20	3	19,274	0.02%
2021/10/14	11.1	24.20	10	24.30	24.30	1.1	19,460	0.01%
2021/10/13	1	23.26	1	23.15	23.45	0	21,346	0.00%
2021/10/12	0	23.25	0	0.00	23.25	0	21,767	0.00%
2021/10/08	10	23.90	0	0.00	23.80	10	22,040	0.05%
2021/10/07	25	23.95	4	23.95	23.95	21	22,293	0.09%
2021/10/06	3	23.73	1	23.75	23.75	2	22,556	0.01%
2021/10/05	4	23.48	6	23.89	24.15	-2	22,758	-0.01%
2021/10/04	2	23.80	6	24.23	23.80	-4	22,892	-0.02%
2021/10/01	6.5	24.45	1	24.40	24.30	5.5	23,168	0.02%
2021/09/30	6	24.73	13	25.04	25.20	-7	23,360	-0.03%
2021/09/29	12	24.88	5	24.70	24.65	7	23,511	0.03%
2021/09/28	11	25.63	1	25.40	25.55	10	23,680	0.04%
2021/09/27	1	26.30	6	26.10	26.30	-5	24,028	-0.02%
2021/09/24	2	25.88	2.3	25.75	25.65	-0.3	25,074	0.00%
2021/09/23	5.3	25.79	43	25.44	25.55	-37.8	27,043	-0.14%
2021/09/22	16.2	25.53	10	25.64	25.60	6.2	30,274	0.02%
2021/09/17	19	26.76	14	26.63	26.65	5	32,330	0.02%
2021/09/16	65	27.29	44	27.24	27.10	21	32,777	0.06%
2021/09/15	27	26.87	21	27.03	26.80	6	32,744	0.02%
2021/09/14	1	26.70	13	26.76	26.80	-12	32,793	-0.04%
2021/09/13	14	26.86	9	26.89	26.85	5	33,545	0.01%
2021/09/10	9	26.43	2.1	26.64	26.50	6.9	33,738	0.02%
2021/09/09	5	25.38	7	25.51	25.60	-2	34,126	-0.01%
2021/09/08	9.1	25.61	0.1	26.20	25.40	9	34,616	0.03%
2021/09/07	1	26.40	16	26.11	26.20	-15	34,957	-0.04%
2021/09/06	5.1	26.54	0	26.15	26.20	5.1	35,586	0.01%
2021/09/03	23	26.79	12	26.87	26.70	11	35,832	0.03%
2021/09/02	15	26.37	2	26.30	26.15	13	36,114	0.04%
2021/09/01	12	27.08	3	27.07	26.90	9	36,312	0.02%
2021/08/31	18	26.79	13	26.80	26.85	5	36,420	0.01%
2021/08/30	8	26.22	36	26.60	26.65	-28	36,871	-0.08%
2021/08/27	1	25.85	8	25.98	26.15	-7	37,098	-0.02%
2021/08/26	59	26.30	53	26.31	25.75	6	37,413	0.02%
2021/08/25	3	25.42	14	25.57	25.65	-11	37,728	-0.03%
2021/08/24	2	25.25	10	25.19	25.35	-8	38,332	-0.02%
2021/08/23	3	24.65	14	24.55	24.90	-11	39,863	-0.03%
2021/08/20	21	23.75	8	23.91	23.85	13	41,351	0.03%
2021/08/19	15	24.41	49	24.76	24.05	-34	42,339	-0.08%
2021/08/18	13	24.67	20	24.51	25.35	-7	42,405	-0.02%
2021/08/17	52	25.29	8	24.86	24.70	44	42,665	0.10%
2021/08/16	19	25.68	85	25.52	25.40	-66	42,830	-0.15%
2021/08/13	60	26.85	8	26.96	26.70	52	42,961	0.12%
2021/08/12	25	27.10	22	27.19	27.45	3	43,555	0.01%
2021/08/11	46	27.02	37	26.79	26.70	9	45,170	0.02%
2021/08/10	41	27.42	13	27.39	27.30	28	45,568	0.06%
2021/08/09	59	27.48	465	27.82	27.85	-406	46,208	-0.88%	大賣/鉅額交易
2021/08/06	170	28.79	65	28.91	28.60	105	46,370	0.23%	大買/鉅額交易
2021/08/05	46.1	29.19	47.3	29.14	29.05	-1.3	47,168	0.00%
2021/08/04	54.2	29.11	38	29.30	29.35	16.2	47,913	0.03%
2021/08/03	52	28.55	106	28.98	29.35	-54	49,620	-0.11%	大賣/
2021/08/02	29.1	27.70	30	27.77	27.80	-1	52,253	0.00%
2021/07/30	40	28.56	88.1	28.70	28.50	-48.1	53,479	-0.09%
2021/07/29	29	28.42	50	28.37	28.30	-21	56,730	-0.04%
2021/07/28	44.1	27.72	28	27.96	27.65	16.1	58,738	0.03%
2021/07/27	82	28.41	42	28.39	28.00	40	60,156	0.07%
2021/07/26	33.1	28.17	32	28.15	28.00	1.1	61,767	0.00%
2021/07/23	12	27.84	16	27.97	28.35	-4	65,081	-0.01%
2021/07/22	12	27.45	60	27.45	27.35	-48	68,213	-0.07%
2021/07/21	37.6	28.03	144	27.75	27.55	-106.4	72,396	-0.15%	大賣/鉅額交易
2021/07/20	135.5	28.80	78.5	28.82	28.50	57	73,340	0.08%	大買/
2021/07/19	248.9	29.98	202	29.78	29.90	46.9	73,331	0.06%	大買/大賣/
2021/07/16	19.1	28.05	49	28.08	28.30	-29.9	73,681	-0.04%
2021/07/15	20	27.52	22	27.30	27.95	-2	73,748	0.00%
2021/07/14	67	26.52	25	26.49	26.55	42	74,330	0.06%
2021/07/13	19	27.40	48.1	27.36	27.05	-29.1	75,645	-0.04%
2021/07/12	9	27.65	28	27.76	27.50	-19	76,841	-0.02%
2021/07/09	62	27.25	2.6	27.16	27.15	59.4	77,598	0.08%
2021/07/08	8.1	27.83	28	27.64	27.95	-20	77,736	-0.03%
2021/07/07	35	27.13	43	27.23	27.10	-8	77,722	-0.01%
2021/07/06	147	28.11	13	27.73	27.60	134	77,871	0.17%	大買/鉅額交易
2021/07/05	74	28.18	31	28.59	28.05	43	77,753	0.06%
2021/07/02	47	28.38	152.4	28.53	28.05	-105.4	77,717	-0.14%	大賣/鉅額交易
2021/07/01	172.1	28.62	152	28.95	28.00	20.1	77,301	0.03%	大買/大賣/
2021/06/30	401	29.78	289.1	30.06	29.30	112	76,223	0.15%	大買/大賣/鉅額交易
2021/06/29	687.2	29.60	543.7	29.60	29.25	143.5	74,188	0.19%	大買/大賣/鉅額交易
2021/06/28	219.5	27.68	192.4	27.58	28.45	27.1	70,937	0.04%	大買/大賣/
2021/06/25	57.6	26.21	59	26.30	25.90	-1.4	68,893	0.00%
2021/06/24	35	25.60	12.6	25.69	25.70	22.5	68,455	0.03%
2021/06/23	30.3	25.33	33	25.40	25.55	-2.8	68,401	0.00%
2021/06/22	88	25.72	91.5	25.68	25.35	-3.5	68,261	-0.01%
2021/06/21	28.1	24.49	33.3	24.30	24.90	-5.2	67,411	-0.01%
2021/06/18	48	24.84	48.3	24.95	24.75	-0.3	67,109	0.00%
2021/06/17	89.4	25.25	23.3	25.23	25.35	66.1	66,642	0.10%
2021/06/16	53.3	26.50	23.5	26.17	25.90	29.9	66,294	0.05%
2021/06/15	20.8	26.82	33.5	26.68	26.90	-12.7	65,885	-0.02%
2021/06/11	24	26.16	29	26.27	26.30	-5	65,297	-0.01%
2021/06/10	31.1	25.79	77	25.70	26.05	-46	65,024	-0.07%
2021/06/09	80.1	25.98	28	25.64	25.60	52.1	64,633	0.08%
2021/06/08	41	26.20	24	26.41	26.30	17	64,368	0.03%
2021/06/07	59.5	26.57	75	26.64	26.30	-15.5	64,196	-0.02%
2021/06/04	31	26.35	272.2	26.38	26.20	-241.2	63,593	-0.38%	大賣/鉅額交易
2021/06/03	102	26.67	99	26.76	26.65	3	63,466	0.00%	大買/
2021/06/02	65.2	26.63	110.5	26.76	26.70	-45.3	63,063	-0.07%	大賣/
2021/06/01	121.9	26.34	60	26.47	26.50	61.9	62,428	0.10%	大買/
2021/05/31	268.1	26.95	243	26.55	26.45	25.1	61,897	0.04%	大買/大賣/
2021/05/28	435	25.49	212.7	25.39	25.25	222.3	60,356	0.37%	大買/大賣/鉅額交易
2021/05/27	164.4	24.58	206.5	24.66	23.95	-42.1	58,911	-0.07%	大買/大賣/
2021/05/26	92.7	23.73	59.7	23.86	23.85	33	57,804	0.06%
2021/05/25	76.4	23.67	82	23.79	24.00	-5.6	57,484	-0.01%
2021/05/24	130.1	23.42	107	23.52	23.40	23.1	57,093	0.04%	大買/大賣/
2021/05/21	58	23.52	57	23.62	23.75	1	56,868	0.00%
2021/05/20	75.4	23.77	83	23.65	23.40	-7.6	56,447	-0.01%
2021/05/19	246.2	24.01	151	24.25	24.30	95.2	55,890	0.17%	大買/大賣/
2021/05/18	38	22.47	105	22.61	22.90	-67	54,341	-0.12%	大賣/
2021/05/17	30	21.06	106.2	21.20	20.85	-76.2	53,722	-0.14%	大賣/
2021/05/14	149.3	24.05	158	24.23	23.05	-8.7	52,850	-0.02%	大買/大賣/
2021/05/13	152.7	23.89	168	23.83	23.40	-15.3	51,822	-0.03%	大買/大賣/
2021/05/12	123.3	26.56	105.8	26.66	25.85	17.5	50,457	0.03%	大買/大賣/
2021/05/11	400.9	29.76	820	29.63	28.70	-419.1	49,380	-0.85%	大買/大賣/鉅額交易
2021/05/10	616	31.46	816	31.29	31.65	-200	47,192	-0.42%	大買/大賣/鉅額交易
2021/05/07	515.5	30.06	285.2	29.77	29.90	230.3	43,439	0.53%	大買/大賣/鉅額交易
2021/05/06	746.7	30.10	635	30.10	30.00	111.7	41,839	0.27%	大買/大賣/鉅額交易
2021/05/05	302.1	28.12	303.2	28.35	29.00	-1.1	38,132	0.00%	大買/大賣/
2021/05/04	137.3	27.33	191.4	27.35	26.40	-54.2	35,804	-0.15%	大買/大賣/
2021/05/03	239.1	29.86	373.4	29.48	28.75	-134.3	34,074	-0.39%	大買/大賣/鉅額交易
2021/04/29	1,007	30.55	801.5	30.45	30.50	205.5	32,124	0.64%	大買/大賣/鉅額交易
2021/04/28	1,008	29.68	431.4	29.73	30.00	576.6	28,595	2.02%	大買/大賣/鉅額交易
2021/04/27	516.2	26.79	1,348.4	26.68	27.30	-832.2	25,493	-3.26%	大買/大賣/鉅額交易
2021/04/26	49.1	24.27	120	24.12	24.85	-70.9	21,137	-0.34%	大賣/
2021/04/23	137	22.75	186.2	22.63	22.60	-49.2	19,814	-0.25%	大買/大賣/
2021/04/22	1,345	24.25	342.5	23.85	23.00	1,002.5	19,375	5.17%	大買/大賣/鉅額交易
2021/04/21	83	22.22	84	22.34	22.35	-1	16,982	-0.01%
2021/04/20	90	22.77	67.3	22.93	22.65	22.7	16,581	0.14%
2021/04/19	203.8	23.02	159.1	22.96	23.45	44.7	15,927	0.28%	大買/大賣/
2021/04/16	40.3	21.53	71.4	21.52	22.00	-31.1	14,329	-0.22%
2021/04/15	263	20.75	131.1	20.84	20.95	131.9	12,982	1.02%	大買/大賣/鉅額交易
2021/04/14	137.3	19.85	12	19.86	19.90	125.3	12,095	1.04%	大買/鉅額交易
2021/04/13	11.4	19.90	12	19.93	19.90	-0.6	12,148	0.00%
2021/04/12	197	19.95	22	20.15	20.15	175	11,946	1.46%	大買/鉅額交易
2021/04/09	9	19.43	4	19.38	19.40	5	11,685	0.04%
2021/04/08	12	19.57	9	19.59	19.55	3	12,051	0.02%
2021/04/07	0	0.00	6	19.11	19.25	-6	12,772	-0.05%
2021/04/06	2.2	19.02	6	19.08	19.00	-3.8	13,260	-0.03%
2021/04/01	2	18.92	1	18.95	18.95	1	14,205	0.01%
2021/03/31	17.2	18.91	3	18.98	19.00	14.2	14,812	0.10%
2021/03/30	15	19.04	4	19.00	19.05	11	15,815	0.07%
2021/03/29	4	19.25	35	19.20	19.25	-31	16,271	-0.19%
2021/03/26	9	18.87	24	18.91	19.00	-15	17,056	-0.09%
2021/03/25	0	0.00	8	18.65	18.80	-8	18,029	-0.04%
2021/03/24	1	18.50	8	18.46	18.45	-7	18,518	-0.04%
2021/03/23	2	18.35	0	0.00	18.50	2	18,800	0.01%
2021/03/22	5	18.38	2	18.43	18.45	3	18,975	0.02%
2021/03/19	11	18.21	13	18.43	18.10	-2	19,144	-0.01%
2021/03/18	10	18.57	1	18.65	18.55	9	19,147	0.05%
2021/03/17	15	18.68	12	18.62	18.60	3	19,391	0.02%
2021/03/16	2	18.75	21	18.70	18.75	-19	19,598	-0.10%
2021/03/15	0	18.65	3	18.68	18.70	-3	19,859	-0.02%
2021/03/12	0	18.70	0	0.00	18.80	0	20,183	0.00%
2021/03/11	8	18.74	9	18.84	18.75	-1	21,446	0.00%
2021/03/10	5	18.70	0	0.00	18.65	5	22,252	0.02%
2021/03/09	22	18.60	9	18.63	18.60	13	22,365	0.06%
2021/03/08	1	18.35	11	18.42	18.25	-10	22,339	-0.04%
2021/03/05	2	18.25	0	0.00	18.25	2	22,457	0.01%
2021/03/04	6	18.43	6	18.41	18.50	0	22,735	0.00%
2021/03/03	1	18.55	10	18.65	18.60	-9	22,930	-0.04%
2021/03/02	13	18.71	7	18.36	18.40	6	22,956	0.03%
2021/02/26	9	18.52	30	18.45	18.60	-21	23,015	-0.09%
2021/02/25	17	18.61	4	18.59	18.70	13	22,997	0.06%
2021/02/24	32.2	18.62	19	18.54	18.45	13.2	23,353	0.06%
2021/02/23	2	18.80	5	18.78	18.85	-3	23,148	-0.01%
2021/02/22	15	18.48	18	18.51	18.65	-3	22,986	-0.01%
2021/02/19	6	18.01	0	0.00	18.20	6	22,847	0.03%
2021/02/18	20	17.91	0	0.00	17.85	20	22,676	0.09%
2021/02/17	1	17.50	1	17.60	17.60	0	22,538	0.00%
2021/02/05	0	17.15	2	17.15	17.15	-2	22,403	-0.01%
2021/02/03	2	17.10	7	17.14	17.15	-5	22,441	-0.02%
2021/02/02	5	16.85	0	0.00	16.80	5	22,322	0.02%
2021/01/29	14	16.64	29	16.54	16.45	-15	22,215	-0.07%
2021/01/26	3	17.55	3	17.50	17.10	0	22,147	0.00%
2021/01/25	0	0.00	2	17.40	17.40	-2	22,184	-0.01%
2021/01/22	3	17.10	2	17.05	17.05	1	22,198	0.00%
2021/01/21	2	17.10	14	17.19	17.00	-12	22,214	-0.05%
2021/01/20	50	17.15	42.1	16.91	16.95	7.9	22,299	0.04%
2021/01/19	8	17.65	15	17.75	17.85	-7	22,061	-0.03%
2021/01/18	2	17.30	31	17.02	17.50	-29	22,087	-0.13%
2021/01/15	20	17.46	21	17.55	17.55	-1	22,075	0.00%
2021/01/14	1	18.15	7	18.16	18.05	-6	22,204	-0.03%
2021/01/13	13	18.18	1	18.15	18.10	12	22,170	0.05%
2021/01/12	26	18.25	0	0.00	18.10	26	22,041	0.12%
2021/01/11	5	18.70	1	18.70	18.70	4	21,794	0.02%
2021/01/08	12	18.51	31	18.69	18.70	-19	21,783	-0.09%
2021/01/07	2	18.95	6	18.83	18.95	-4	21,653	-0.02%
2021/01/06	53	18.83	58	18.66	18.55	-5	21,553	-0.02%
2021/01/05	5	19.37	5	19.34	19.40	0	21,228	0.00%
2021/01/04	17	19.07	57	19.11	19.25	-40	21,309	-0.19%
2020/12/31	60	19.52	32.1	19.36	19.30	27.9	21,125	0.13%
2020/12/30	46	20.06	90	20.07	19.90	-44	20,758	-0.21%
2020/12/29	59	19.78	17	19.65	19.55	42	19,875	0.21%
2020/12/28	83	20.03	47	19.87	20.15	36	19,354	0.19%
2020/12/25	54.1	19.30	20	19.36	19.45	34.1	18,299	0.19%
2020/12/24	33	18.64	38	18.81	18.70	-5	17,686	-0.03%
2020/12/23	80	18.28	53	18.21	18.05	27	16,619	0.16%
2020/12/22	24	18.86	22	19.11	18.20	2	16,042	0.01%
2020/12/21	98	19.29	81.2	19.34	19.00	16.8	15,201	0.11%
2020/12/18	4.1	18.40	10	18.30	18.35	-5.9	14,124	-0.04%
2020/12/17	28	18.36	12	18.38	18.20	16	13,589	0.12%
2020/12/16	12	18.69	17	18.62	18.60	-5	13,325	-0.04%
2020/12/15	37.1	18.85	4	18.69	18.45	33.1	13,241	0.25%
2020/12/14	7.1	19.00	21.3	18.89	19.25	-14.3	13,091	-0.11%
2020/12/11	18	19.06	112.2	19.17	19.10	-94.2	12,989	-0.73%	大賣/
2020/12/10	29.2	19.76	57.1	19.92	19.50	-27.9	12,782	-0.22%
2020/12/09	79.2	20.31	19.1	20.19	20.10	60.1	12,608	0.48%
2020/12/08	21	20.01	31	19.90	19.90	-10	12,470	-0.08%
2020/12/07	154.2	21.35	83	20.92	20.60	71.2	12,213	0.58%	大買/
2020/12/04	116	20.24	136	20.38	20.80	-20	11,300	-0.18%	大買/大賣/
2020/12/03	2	19.30	4	19.11	19.10	-2	10,792	-0.02%
2020/12/02	14	19.06	4	19.46	19.00	10	11,542	0.09%
2020/12/01	5	19.13	3	19.17	19.20	2	11,432	0.02%
2020/11/30	14	19.42	26	19.42	19.40	-12	11,400	-0.11%
2020/11/27	21	18.93	23.5	19.15	19.20	-2.5	11,086	-0.02%
2020/11/26	1	18.65	15	18.68	18.55	-14	10,811	-0.13%
2020/11/25	1	18.60	45	18.24	18.35	-44	10,735	-0.41%
2020/11/24	6	18.23	22	18.05	17.95	-16	10,533	-0.15%
2020/11/23	41.1	18.48	18	18.76	18.40	23.1	10,431	0.22%
2020/11/20	3	17.95	0	0.00	18.00	3	10,030	0.03%
2020/11/19	2	18.05	2	18.05	18.05	0	10,372	0.00%
2020/11/17	0.5	17.85	0	0.00	17.95	0.5	11,171	0.00%
2020/11/16	1	17.80	3	17.90	17.90	-2	11,575	-0.02%
2020/11/12	11	17.56	0	0.00	17.75	11	11,874	0.09%
2020/11/11	1	17.95	3	17.88	17.95	-2	12,238	-0.02%
2020/11/10	1.4	17.85	1	17.85	17.80	0.4	12,281	0.00%
2020/11/09	6	17.88	4.1	17.91	17.85	1.9	12,349	0.02%
2020/11/06	1	17.85	2	17.85	17.90	-1	12,415	-0.01%
2020/11/05	0	0.00	5	17.92	17.85	-5	12,572	-0.04%
2020/11/04	15.1	17.98	22	18.00	18.00	-6.9	12,696	-0.05%
2020/11/03	27.1	18.15	2	18.10	18.00	25.1	13,111	0.19%
2020/11/02	1.1	17.93	5	17.87	18.00	-3.9	13,332	-0.03%
2020/10/30	7.1	17.81	3	17.73	17.75	4.1	13,922	0.03%
2020/10/29	1.1	17.52	13	17.54	17.70	-11.9	14,230	-0.08%
2020/10/28	5	17.80	3	17.87	17.70	2	14,174	0.01%
2020/10/27	2	17.50	2	17.55	17.55	0	14,066	0.00%
2020/10/26	8	17.64	4	17.55	17.60	4	14,083	0.03%
2020/10/23	13	17.40	34	17.39	17.45	-21	14,041	-0.15%
2020/10/22	10	16.58	0	0.00	17.05	10	13,969	0.07%
2020/10/21	4	16.90	0	0.00	16.95	4	13,615	0.03%
2020/10/19	12	17.05	0	0.00	17.05	12	13,702	0.09%
2020/10/16	6	17.10	3	17.15	17.05	3	13,889	0.02%
2020/10/15	3	17.27	0	0.00	17.30	3	13,970	0.02%
2020/10/14	10	17.55	0	0.00	17.35	10	13,961	0.07%
2020/10/13	15	17.38	3	17.35	17.40	12	13,922	0.09%
2020/10/12	2	17.75	10	17.69	17.75	-8	13,889	-0.06%
2020/10/08	10	17.30	16	17.27	17.20	-6	13,785	-0.04%
2020/10/07	3	17.10	4	17.19	17.20	-1	13,743	-0.01%
2020/10/06	6	16.97	10	16.95	16.95	-4	13,593	-0.03%
2020/10/05	0	0.00	5	16.37	16.45	-5	13,434	-0.04%
2020/09/29	0	0.00	1	16.05	15.90	-1	13,481	-0.01%
2020/09/28	0	0.00	1	16.05	16.05	-1	13,501	-0.01%
2020/09/25	3	15.53	34	15.60	15.65	-31	13,561	-0.23%
2020/09/24	8	15.96	8	16.08	15.75	0	13,515	0.00%
2020/09/23	4	16.71	0	0.00	16.45	4	13,360	0.03%
2020/09/22	6	16.68	7	16.54	16.65	-1	13,349	-0.01%
2020/09/21	1	16.85	11	16.90	16.90	-10	13,338	-0.07%
2020/09/18	1	16.95	1	17.05	16.75	0	13,449	0.00%
2020/09/17	2	17.03	9	16.94	16.75	-7	13,473	-0.05%
2020/09/16	6	16.81	3	16.75	16.80	3	13,590	0.02%
2020/09/15	4	16.66	1	16.65	16.75	3	13,779	0.02%
2020/09/14	4	16.58	0	0.00	16.50	4	14,075	0.03%
2020/09/11	24	17.03	2	16.88	16.55	22	14,092	0.16%
2020/09/10	0	0.00	5	16.99	16.90	-5	14,529	-0.03%
2020/09/09	12	16.95	16	16.91	17.05	-4	14,531	-0.03%
2020/09/08	32	17.80	20	17.60	17.40	12	14,211	0.08%
2020/09/07	29	17.75	43	17.86	17.65	-14	13,960	-0.10%
2020/09/04	6	16.75	7	16.79	16.80	-1	13,089	-0.01%
2020/09/03	4	16.78	8	16.79	16.75	-4	13,129	-0.03%
2020/09/02	0	0.00	47	16.65	16.80	-47	13,102	-0.36%
2020/09/01	11	16.71	11	16.65	16.70	0	13,592	0.00%
2020/08/31	10	16.86	7	16.72	16.85	3	13,615	0.02%
2020/08/28	8	16.64	45	16.67	16.60	-37	13,610	-0.27%
2020/08/27	32	16.62	13	16.53	16.55	19	13,980	0.14%
2020/08/26	23	16.69	26	16.66	16.65	-3	14,034	-0.02%
2020/08/25	6	16.87	28	16.89	16.75	-22	14,096	-0.16%
2020/08/24	34	16.68	21	16.64	16.60	13	14,011	0.09%
2020/08/21	60	16.81	21	16.80	16.95	39	14,566	0.27%
2020/08/20	27	16.60	54	16.39	16.30	-27	14,945	-0.18%
2020/08/19	9	16.59	154	16.60	16.50	-145	14,873	-0.97%	大賣/鉅額交易
2020/08/18	13	16.52	12	16.53	16.60	1	14,665	0.01%
2020/08/17	185	16.51	32	16.33	16.50	153	14,557	1.05%	大買/鉅額交易
2020/08/14	1	15.75	1	15.95	15.95	0	14,156	0.00%
2020/08/13	0	0.00	11	15.90	15.90	-11	14,098	-0.08%
2020/08/12	4	15.70	10	15.60	15.70	-6	14,016	-0.04%
2020/08/11	9	15.81	11	15.65	15.65	-2	13,927	-0.01%
2020/08/10	7	15.90	14	15.94	15.95	-7	13,816	-0.05%
2020/08/07	15	15.95	106	15.99	15.95	-91	13,734	-0.66%	大賣/
2020/08/06	22	15.63	45.1	15.60	15.70	-23.1	13,296	-0.17%
2020/08/05	61	15.57	65	15.57	15.50	-4	12,983	-0.03%
2020/08/04	42	14.76	41	14.75	14.90	1	12,401	0.01%
2020/08/03	20	14.36	14	14.43	14.30	6	12,041	0.05%
2020/07/31	2	14.28	63	14.28	14.30	-61	12,029	-0.51%
2020/07/30	2	13.95	64	14.08	14.05	-62	11,976	-0.52%
2020/07/29	10	14.08	11	13.92	13.90	-1	12,023	-0.01%
2020/07/28	39	13.96	58	14.14	13.90	-19	12,004	-0.16%
2020/07/27	70	14.13	73	14.32	13.95	-3	12,088	-0.02%
2020/07/24	66	14.20	66	14.40	14.25	0	12,044	0.00%
2020/07/23	29	14.40	1	14.45	14.40	28	12,022	0.23%
2020/07/22	52	14.43	55	14.50	14.50	-3	11,998	-0.03%
2020/07/21	2	14.25	0	0.00	14.25	2	11,815	0.02%
2020/07/20	1	14.35	2	14.45	14.45	-1	11,756	-0.01%
2020/07/17	2	14.38	2	14.43	14.20	0	11,766	0.00%
2020/07/16	62	14.45	50	14.55	14.40	12	11,870	0.10%
2020/07/15	52	14.40	53	14.55	14.50	-1	11,895	-0.01%
2020/07/14	0	0.00	1	14.30	14.25	-1	11,934	-0.01%
2020/07/13	5	14.20	0	0.00	14.30	5	11,987	0.04%
2020/07/10	0	0.00	5	14.29	14.10	-5	12,108	-0.04%
2020/07/09	30	14.48	28	14.63	14.35	2	12,248	0.02%
2020/07/08	0	0.00	13	14.45	14.50	-13	12,588	-0.10%
2020/07/07	7	14.34	0	0.00	14.40	7	12,603	0.06%
2020/07/06	1	14.45	3	14.45	14.50	-2	12,694	-0.02%
2020/07/03	2	14.38	1	14.40	14.30	1	12,838	0.01%
2020/07/02	5	14.47	2	14.40	14.50	3	12,877	0.02%
2020/07/01	3	14.48	7	14.51	14.55	-4	12,962	-0.03%
2020/06/30	4	14.45	8	14.46	14.55	-4	12,976	-0.03%
2020/06/29	8	14.09	3	14.05	14.10	5	12,924	0.04%
2020/06/24	2	14.28	4	14.26	14.30	-2	12,843	-0.02%
2020/06/23	19	14.12	7	14.17	14.20	12	12,754	0.09%
2020/06/22	2	14.68	10	14.64	14.70	-8	12,602	-0.06%
2020/06/19	0	0.00	9	14.89	14.90	-9	12,399	-0.07%
2020/06/18	58	14.92	41	14.83	14.75	17	12,131	0.14%
2020/06/17	27	14.86	68	14.96	14.90	-41	12,086	-0.34%
2020/06/15	0	0.00	2	14.00	14.05	-2	11,998	-0.02%
2020/06/12	7	13.74	18	13.58	13.85	-11	12,200	-0.09%
2020/06/11	24	14.15	22	14.00	14.00	2	12,289	0.02%
2020/06/10	5	14.35	3	14.38	14.40	2	12,393	0.02%
2020/06/09	17	14.65	2	14.63	14.60	15	12,736	0.12%
2020/06/08	22	14.88	45	14.80	14.65	-23	13,098	-0.18%
2020/06/05	7	14.18	4	14.25	14.25	3	12,776	0.02%
2020/06/04	20	14.20	6	14.21	14.25	14	12,852	0.11%
2020/06/03	75	14.45	83	14.14	14.20	-8	13,028	-0.06%
2020/06/02	4	14.04	2	13.78	13.70	2	12,640	0.02%
2020/06/01	3	13.98	5	13.98	14.05	-2	12,485	-0.02%
2020/05/29	4	14.29	59	14.18	13.90	-55	12,448	-0.44%
2020/05/28	157	14.74	149	14.80	14.40	8	12,259	0.07%	大買/大賣/
2020/05/27	79	13.83	50	14.09	14.40	29	11,470	0.25%
2020/05/26	12	13.11	0	0.00	13.10	12	10,693	0.11%
2020/05/22	20	12.75	16	12.65	12.50	4	10,372	0.04%
2020/05/21	42	12.58	0	0.00	12.60	42	10,329	0.41%
2020/05/20	2	12.65	0	0.00	12.60	2	10,278	0.02%
2020/05/18	0	0.00	2	12.45	12.45	-2	10,232	-0.02%
2020/05/15	5	12.60	0	0.00	12.45	5	10,216	0.05%
2020/05/14	1	12.60	5	12.55	12.55	-4	10,216	-0.04%
2020/05/13	2	12.85	3	12.85	12.85	-1	10,152	-0.01%
2020/05/12	3	12.85	2	12.90	12.85	1	10,167	0.01%
2020/05/11	16	13.03	1	13.00	13.05	15	10,149	0.15%
2020/05/08	31	12.80	30	12.70	12.65	1	10,006	0.01%
2020/05/07	0	0.00	50	12.75	12.75	-50	10,062	-0.50%
2020/05/06	1	12.80	0	0.00	12.80	1	10,081	0.01%
2020/05/04	10	12.95	0	0.00	12.75	10	9,964	0.10%
2020/04/30	4	13.23	41	13.31	13.15	-37	9,918	-0.37%
2020/04/28	16	12.82	8	12.85	12.70	8	9,900	0.08%
2020/04/24	0	0.00	2	12.80	12.75	-2	10,033	-0.02%
2020/04/22	0	0.00	5	12.69	12.95	-5	9,952	-0.05%
2020/04/21	15	12.85	3	12.95	12.80	12	9,927	0.12%
2020/04/20	0	0.00	4	13.10	12.90	-4	9,783	-0.04%
2020/04/17	30	13.10	4	13.06	12.95	26	9,685	0.27%
2020/04/15	11	13.18	1	13.15	13.15	10	9,453	0.11%
2020/04/14	20	13.10	16	13.13	13.10	4	9,345	0.04%
2020/04/13	7	12.83	26	12.92	13.10	-19	9,262	-0.21%
2020/04/10	21	12.05	20	12.15	12.15	1	8,888	0.01%
2020/04/09	2	11.90	16	12.04	11.90	-14	8,959	-0.16%
2020/04/08	1	11.95	1	11.85	11.85	0	8,916	0.00%
2020/04/07	3	11.25	5	11.32	11.30	-2	8,790	-0.02%
2020/04/06	39	10.91	34	10.96	11.15	5	8,822	0.06%
2020/04/01	10	11.00	0	0.00	11.05	10	8,819	0.11%
2020/03/31	12	11.23	12	11.28	11.00	0	8,894	0.00%
2020/03/30	1	11.00	1	11.00	11.15	0	9,162	0.00%
2020/03/27	0	0.00	8	11.53	11.35	-8	9,912	-0.08%
2020/03/26	61	11.55	6	11.60	11.40	55	10,780	0.51%
2020/03/25	3	11.70	20	11.71	11.65	-17	11,523	-0.15%
2020/03/24	15	11.23	18	11.25	11.20	-3	11,613	-0.03%
2020/03/23	3	11.27	7	11.26	11.20	-4	11,589	-0.03%
2020/03/20	16	11.35	13	11.31	11.65	3	11,685	0.03%
2020/03/19	55	11.30	29	11.04	10.95	26	11,576	0.22%
2020/03/18	3	11.43	10	11.74	11.60	-7	11,468	-0.06%
2020/03/17	4	10.94	18	10.96	10.90	-14	11,533	-0.12%
2020/03/16	2	11.13	2	11.05	10.90	0	11,334	0.00%
2020/03/13	14	11.01	21	11.09	11.20	-7	11,155	-0.06%
2020/03/12	9	12.51	0	0.00	12.10	9	10,893	0.08%
2020/03/11	12	13.13	63	13.16	13.10	-51	10,479	-0.49%
2020/03/10	13	13.36	12	13.49	13.50	1	10,415	0.01%
2020/03/09	31	13.80	0	0.00	13.60	31	10,287	0.30%
2020/03/05	0	0.00	1	14.20	14.20	-1	10,033	-0.01%
2020/03/04	6	14.24	0	0.00	14.10	6	10,011	0.06%
2020/03/03	0	0.00	4	14.31	14.30	-4	9,901	-0.04%
2020/03/02	1	13.85	3	14.00	14.05	-2	9,851	-0.02%
2020/02/27	2	14.08	8	14.00	13.95	-6	9,722	-0.06%
2020/02/26	1	13.95	4	14.16	14.20	-3	9,612	-0.03%
2020/02/25	1	14.00	2	13.90	14.00	-1	9,608	-0.01%
2020/02/24	2	14.03	0	0.00	14.05	2	9,587	0.02%
2020/02/21	0.7	14.10	0	0.00	14.20	0.7	9,530	0.01%
2020/02/20	3	14.15	0	0.00	14.15	3	9,551	0.03%
2020/02/19	0	0.00	1	14.25	14.30	-1	9,551	-0.01%
2020/02/17	6	14.04	0	0.00	14.05	6	9,579	0.06%
2020/02/14	3	14.20	0	0.00	14.20	3	9,522	0.03%
2020/02/12	7	14.27	0	0.00	14.25	7	9,595	0.07%
2020/02/10	10	14.05	1	14.05	14.05	9	9,690	0.09%
2020/02/07	1	14.45	2	14.35	14.35	-1	9,657	-0.01%
2020/02/03	5	14.31	16	14.40	14.50	-11	9,958	-0.11%
2020/01/31	4	14.71	1	14.70	14.80	3	9,846	0.03%
2020/01/30	3	14.22	20	14.44	14.55	-17	9,785	-0.17%
2020/01/20	0	0.00	10	15.15	15.15	-10	9,521	-0.11%
2020/01/13	1	15.00	0	0.00	15.05	1	9,875	0.01%
2020/01/10	1	15.00	0	0.00	15.00	1	9,995	0.01%
2020/01/09	5	15.05	1	15.10	15.00	4	10,085	0.04%
2020/01/08	9	14.89	4	14.90	14.95	5	10,204	0.05%
2020/01/07	0	0.00	4	15.00	15.00	-4	10,211	-0.04%
2020/01/06	5	15.30	9	15.20	15.15	-4	10,272	-0.04%
2020/01/03	8	15.36	8	15.27	15.30	0	10,267	0.00%
2019/12/31	1	15.50	3	15.40	15.40	-2	10,094	-0.02%
2019/12/30	10	15.55	24	15.55	15.50	-14	10,044	-0.14%
2019/12/27	4	15.60	5	15.65	15.75	-1	9,959	-0.01%
2019/12/26	17	15.65	7	15.78	15.65	10	9,852	0.10%
2019/12/25	43	15.90	21	16.17	15.80	22	9,906	0.22%
2019/12/24	31	16.07	58	16.14	16.20	-27	9,635	-0.28%
2019/12/23	21	15.94	37	15.96	16.05	-16	8,913	-0.18%
2019/12/20	15	15.59	17	15.47	15.95	-2	8,036	-0.02%
2019/12/19	2	15.18	24.3	15.26	15.30	-22.3	7,360	-0.30%
2019/12/18	3	15.10	11	15.18	15.20	-8	7,237	-0.11%
2019/12/17	6	15.19	3	15.10	15.10	3	7,424	0.04%
2019/12/16	27	15.15	7	15.16	15.15	20	7,282	0.27%
2019/12/13	18	15.02	29	14.99	15.05	-11	7,180	-0.15%
2019/12/12	10	14.89	29	15.01	14.90	-19	7,008	-0.27%
2019/12/11	2	14.75	41	14.75	14.75	-39	6,756	-0.58%
2019/12/10	1.2	14.70	6.3	14.75	14.70	-5.1	6,975	-0.07%
2019/12/09	0	0.00	39	14.76	14.80	-39	7,191	-0.54%
2019/12/06	20	14.60	4	14.60	14.65	16	7,216	0.22%
2019/12/05	2	14.50	0	0.00	14.55	2	7,395	0.03%
2019/12/04	5	14.10	53	14.23	14.30	-48	7,357	-0.65%
2019/12/03	0	0.00	3	14.20	14.20	-3	7,391	-0.04%
2019/12/02	7	14.00	0	0.00	14.00	7	7,455	0.09%
2019/11/29	11	14.18	0	0.00	14.20	11	7,651	0.14%
2019/11/28	1	14.30	5	14.30	14.30	-4	7,817	-0.05%
2019/11/27	0	0.00	9	14.27	14.30	-9	7,961	-0.11%
2019/11/26	0.1	14.00	0	0.00	14.00	0.1	7,934	0.00%
2019/11/22	2	14.15	9	14.12	14.15	-7	8,003	-0.09%
2019/11/21	4	13.90	0	0.00	13.95	4	8,002	0.05%
2019/11/20	1	14.00	0	0.00	14.05	1	8,095	0.01%
2019/11/19	3	14.12	0	0.00	14.00	3	8,180	0.04%
2019/11/18	0	0.00	7	14.10	14.10	-7	8,185	-0.09%
2019/11/15	8	13.89	6	13.91	13.90	2	8,207	0.02%
2019/11/14	11	13.90	5	13.85	13.85	6	8,270	0.07%
2019/11/12	7	13.99	0	0.00	13.95	7	8,459	0.08%
2019/11/07	27	14.25	7	14.21	14.20	20	8,531	0.23%
2019/11/06	13	14.38	0	0.00	14.35	13	8,491	0.15%
2019/11/05	15	14.53	0	0.00	14.50	15	8,483	0.18%
2019/11/04	105	14.58	75	14.55	14.60	30	8,580	0.35%	大買/
2019/10/31	3	14.98	20	14.85	14.90	-17	8,596	-0.20%
2019/10/30	6	15.00	1	14.95	15.00	5	8,643	0.06%
2019/10/29	31	15.10	1	15.00	15.00	30	8,855	0.34%
2019/10/25	12	15.14	12	15.11	15.05	0	10,337	0.00%
2019/10/23	10	15.00	4	15.05	15.05	6	11,152	0.05%
2019/10/22	5	15.26	2	15.35	15.25	3	11,235	0.03%
2019/10/21	10	15.25	2	15.25	15.30	8	11,294	0.07%
2019/10/18	2	14.93	29	15.00	15.00	-27	11,317	-0.24%
2019/10/17	0	0.00	53	15.09	15.00	-53	11,281	-0.47%
2019/10/16	0	0.00	23	14.93	14.85	-23	11,242	-0.20%
2019/10/15	3	14.80	23	14.83	14.85	-20	11,155	-0.18%
2019/10/14	0	0.00	24	14.69	14.85	-24	11,168	-0.21%
2019/10/09	8	14.38	0	0.00	14.30	8	11,002	0.07%
2019/10/08	0	0.00	2	14.45	14.45	-2	11,306	-0.02%
2019/10/07	0	0.00	1	14.50	14.50	-1	11,519	-0.01%
2019/10/04	10	14.45	3	14.53	14.50	7	11,491	0.06%
2019/10/03	1	14.55	2	14.53	14.55	-1	11,457	-0.01%
2019/10/02	6	14.74	0	0.00	14.70	6	11,445	0.05%
2019/10/01	4.3	14.84	10	14.77	14.80	-5.7	11,465	-0.05%
2019/09/27	18	14.57	0	0.00	14.50	18	11,316	0.16%
2019/09/26	15	14.65	5	14.75	14.75	10	11,305	0.09%
2019/09/25	5	14.55	0	0.00	14.60	5	11,208	0.04%
2019/09/24	0	0.00	4	15.00	14.80	-4	11,194	-0.04%
2019/09/23	1	15.00	3	15.00	14.95	-2	11,114	-0.02%
2019/09/20	12	14.86	15	14.83	15.00	-3	11,133	-0.03%
2019/09/19	5	14.60	3	14.80	14.60	2	10,893	0.02%
2019/09/18	1	14.75	0	0.00	14.75	1	10,874	0.01%
2019/09/16	20	14.90	5	14.82	14.70	15	11,002	0.14%
2019/09/12	16	14.98	52	14.96	15.00	-36	10,983	-0.33%
2019/09/11	1	14.85	2	14.80	14.80	-1	10,913	-0.01%
2019/09/10	38	14.66	6	14.60	14.55	32	11,441	0.28%
2019/09/09	0	0.00	5	14.40	14.45	-5	11,672	-0.04%
2019/09/06	0	0.00	8	14.21	14.25	-8	11,657	-0.07%
2019/09/05	8	14.16	5	14.20	14.10	3	11,682	0.03%
2019/09/04	15	14.06	3	14.17	14.10	12	11,783	0.10%
2019/09/03	33	14.06	41	14.14	14.15	-8	11,870	-0.07%
2019/09/02	4	14.10	12	13.92	14.10	-8	11,793	-0.07%
2019/08/30	10	13.70	40	13.65	13.80	-30	11,736	-0.26%
2019/08/29	43	13.53	1	13.50	13.55	42	11,747	0.36%
2019/08/28	5	13.60	0	0.00	13.50	5	11,907	0.04%
2019/08/27	19	13.62	2	13.70	13.50	17	12,142	0.14%
2019/08/26	1	13.60	0	0.00	13.60	1	12,221	0.01%
2019/08/23	1	13.90	27	13.86	13.85	-26	12,218	-0.21%
2019/08/22	0.2	13.60	4	13.70	13.60	-3.8	12,195	-0.03%
2019/08/21	4	13.50	0	0.00	13.60	4	12,158	0.03%
2019/08/20	2.1	13.60	1	13.60	13.50	1.1	12,207	0.01%
2019/08/19	4	13.60	1	13.55	13.60	3	12,234	0.02%
2019/08/16	4	13.44	2	13.43	13.45	2	12,238	0.02%
2019/08/15	17	13.25	0	0.00	13.30	17	12,211	0.14%
2019/08/14	20	13.69	2	13.75	13.65	18	12,093	0.15%
2019/08/13	1	13.85	0	0.00	13.75	1	12,249	0.01%
2019/08/12	1	13.95	0	0.00	13.90	1	12,246	0.01%
2019/08/08	1	13.90	1	14.00	14.00	0	12,250	0.00%
2019/08/07	4	13.90	4	13.96	13.90	0	12,255	0.00%
2019/08/06	8	13.76	52	13.79	13.90	-44	12,355	-0.36%
2019/08/05	9	14.18	4	14.28	14.05	5	12,346	0.04%
2019/08/02	7	14.44	86	14.45	14.45	-79	12,419	-0.64%
2019/08/01	62	14.80	20	14.77	14.75	42	12,656	0.33%
2019/07/31	5	15.00	24	15.05	15.05	-19	12,802	-0.15%
2019/07/30	94	15.14	22	15.15	15.05	72	12,700	0.57%
2019/07/29	31	14.87	58	14.86	14.90	-27	11,910	-0.23%
2019/07/26	24	14.49	52	14.44	14.75	-28	11,376	-0.25%
2019/07/25	21	13.80	24	13.80	13.85	-3	10,770	-0.03%
2019/07/24	20	13.87	0	0.00	13.85	20	10,721	0.19%
2019/07/23	1	14.10	22	14.05	14.05	-21	10,785	-0.19%
2019/07/22	9	14.15	20	14.25	14.10	-11	10,721	-0.10%
2019/07/19	0	0.00	3	14.40	14.30	-3	10,574	-0.03%
2019/07/18	5	14.27	0	0.00	14.30	5	10,527	0.05%
2019/07/17	10	14.39	1	14.40	14.35	9	10,552	0.09%
2019/07/16	5	14.45	2	14.50	14.45	3	10,813	0.03%
2019/07/15	0	0.00	5	14.45	14.45	-5	10,806	-0.05%
2019/07/12	14	14.30	18	14.39	14.45	-4	10,935	-0.04%
2019/07/11	20	14.62	2	14.75	14.60	18	10,777	0.17%
2019/07/10	2	14.80	1	14.80	14.80	1	10,643	0.01%
2019/07/09	2	14.75	1	14.80	14.75	1	10,759	0.01%
2019/07/08	12	14.80	0	0.00	14.80	12	11,100	0.11%
2019/07/05	25	14.83	0	0.00	14.85	25	11,228	0.22%
2019/07/04	1	14.85	6	14.84	14.85	-5	11,287	-0.04%
2019/07/03	12	14.85	0	0.00	14.80	12	11,438	0.10%
2019/07/02	1	14.85	10	14.88	14.90	-9	11,651	-0.08%
2019/07/01	4	14.90	0	0.00	14.90	4	11,775	0.03%
2019/06/27	9	14.76	1	14.85	14.80	8	11,827	0.07%
2019/06/26	1	14.65	2	14.73	14.70	-1	11,877	-0.01%
2019/06/25	1	14.75	1	14.75	14.70	0	11,953	0.00%
2019/06/24	3	14.80	0	0.00	14.80	3	12,187	0.02%
2019/06/21	34	14.98	0	0.00	14.80	34	12,408	0.27%
2019/06/20	23	15.04	0	0.00	15.05	23	12,382	0.19%
2019/06/19	11	15.10	1	15.15	15.10	10	12,496	0.08%
2019/06/18	8	14.89	7	14.91	14.85	1	12,437	0.01%
2019/06/17	17	16.03	0	0.00	16.00	17	11,849	0.14%
2019/06/14	22	15.90	0	0.00	15.90	22	11,522	0.19%
2019/06/13	1	16.05	0	0.00	16.00	1	11,484	0.01%
2019/06/12	0	0.00	1	16.05	16.10	-1	12,295	-0.01%
2019/06/11	32	15.94	27	15.99	15.95	5	12,319	0.04%
2019/06/10	6	16.05	0	0.00	16.05	6	12,377	0.05%
2019/06/06	15	16.12	2	16.05	16.15	13	12,542	0.10%
2019/06/05	3	16.25	7	16.34	16.20	-4	12,854	-0.03%
2019/06/04	16	16.09	0	0.00	16.15	16	13,439	0.12%
2019/06/03	10	16.10	22	16.15	16.15	-12	13,938	-0.09%
2019/05/31	0	0.00	1	15.80	15.75	-1	13,986	-0.01%
2019/05/30	0	0.00	1	15.30	15.45	-1	14,192	-0.01%
2019/05/29	7	15.41	4	15.41	15.30	3	14,706	0.02%
2019/05/28	0	0.00	3	15.55	15.50	-3	15,440	-0.02%
2019/05/27	1	15.55	1	15.55	15.50	0	16,086	0.00%
2019/05/24	26	15.61	1	15.65	15.60	25	16,655	0.15%
2019/05/23	3	15.73	1	15.60	15.65	2	17,005	0.01%
2019/05/22	0	0.00	3	15.80	15.75	-3	17,687	-0.02%
2019/05/21	25	15.65	25	15.57	15.65	0	17,763	0.00%
2019/05/20	2	15.75	13	15.80	15.70	-11	17,733	-0.06%
2019/05/17	2	15.00	6	15.10	15.10	-4	17,622	-0.02%
2019/05/16	3	15.10	36	15.05	15.00	-33	17,809	-0.19%
2019/05/15	25	15.30	9	15.30	15.30	16	17,903	0.09%
2019/05/14	3	14.90	6	15.03	15.20	-3	18,357	-0.02%
2019/05/13	117	15.37	108	15.25	15.10	9	18,284	0.05%	大買/大賣/
2019/05/10	32	15.90	26	16.01	15.60	6	18,280	0.03%
2019/05/09	58	16.25	64	16.26	16.00	-6	18,129	-0.03%
2019/05/08	90	16.65	45	16.60	16.55	45	17,802	0.25%
2019/05/07	12	17.01	26	17.09	17.05	-14	17,657	-0.08%
2019/05/06	15	17.06	0	0.00	17.00	15	17,685	0.08%
2019/05/03	12	17.32	4	17.33	17.35	8	17,540	0.05%
2019/05/02	30	17.20	46	17.28	17.20	-16	17,491	-0.09%
2019/04/30	3	17.30	0	0.00	17.30	3	17,383	0.02%
2019/04/29	14	17.42	5	17.50	17.35	9	17,374	0.05%
2019/04/26	14	17.65	2	17.65	17.65	12	17,293	0.07%
2019/04/25	21	17.85	21	17.80	17.75	0	17,233	0.00%
2019/04/24	28	17.86	2	18.00	17.90	26	17,288	0.15%
2019/04/23	3	18.00	5	17.95	18.00	-2	17,272	-0.01%
2019/04/22	0	0.00	21	18.11	18.10	-21	17,206	-0.12%
2019/04/19	1	17.70	0	0.00	17.80	1	16,955	0.01%
2019/04/18	50	17.81	30	17.65	17.65	20	17,173	0.12%
2019/04/17	2	17.80	128	17.89	17.95	-126	17,220	-0.73%	大賣/鉅額交易
2019/04/16	69	17.82	0	0.00	17.85	69	17,062	0.40%
2019/04/15	4	17.99	22	17.97	17.90	-18	17,050	-0.11%
2019/04/12	4	17.90	79	17.95	17.95	-75	17,111	-0.44%
2019/04/11	3	17.73	7	17.77	17.65	-4	16,805	-0.02%
2019/04/10	18	17.68	2	17.70	17.75	16	16,700	0.10%
2019/04/09	27	17.69	2	17.80	17.75	25	16,666	0.15%
2019/04/08	2	17.65	3	17.67	17.65	-1	16,543	-0.01%
2019/04/03	17	17.65	0	0.00	17.65	17	16,385	0.10%
2019/04/02	2	17.85	21	17.79	17.75	-19	16,298	-0.12%
2019/04/01	5	17.75	7	17.75	17.70	-2	16,282	-0.01%
2019/03/29	18	17.64	0	0.00	17.65	18	16,249	0.11%
2019/03/28	19	17.64	12	17.60	17.60	7	16,321	0.04%
2019/03/27	30	17.63	7	17.81	17.75	23	16,269	0.14%
2019/03/26	41	17.80	5	17.75	17.75	36	16,036	0.22%
2019/03/25	9	17.93	3	18.00	17.95	6	15,851	0.04%
2019/03/22	8	18.08	12	18.16	18.10	-4	15,742	-0.03%
2019/03/21	10	18.10	0	0.00	18.10	10	15,655	0.06%
2019/03/20	42	18.08	2	18.15	18.10	40	15,747	0.25%
2019/03/19	100	18.15	23	18.20	18.15	77	15,660	0.49%
2019/03/18	18	18.26	18	18.38	18.25	0	15,642	0.00%
2019/03/15	16	18.31	136	18.38	18.30	-120	15,620	-0.77%	大賣/鉅額交易
2019/03/14	8	17.99	67	18.00	18.00	-59	14,800	-0.40%
2019/03/13	155	18.00	67	17.93	17.95	88	14,909	0.59%	大買/
2019/03/12	40	18.07	32	18.05	18.05	8	14,898	0.05%
2019/03/11	118	18.13	1	18.30	18.10	117	14,880	0.79%	大買/鉅額交易
2019/03/08	49	18.16	129	18.24	18.25	-80	14,944	-0.54%	大賣/
2019/03/07	101	17.86	303	17.87	18.15	-202	15,235	-1.33%	大買/大賣/鉅額交易
2019/03/06	56	18.09	30	18.00	18.00	26	14,885	0.17%
2019/03/05	160	18.13	0	0.00	18.10	160	14,679	1.09%	大買/鉅額交易
2019/03/04	60	18.27	21	18.38	18.20	39	14,464	0.27%
2019/02/27	184	18.08	83	18.23	18.15	101	13,946	0.72%	大買/鉅額交易
2019/02/26	35	18.26	28	18.33	18.50	7	13,195	0.05%
2019/02/25	118	18.08	22	18.01	18.00	96	12,559	0.76%	大買/
2019/02/22	71	18.26	36	18.33	18.40	35	11,999	0.29%
2019/02/21	10	18.11	33	18.19	18.45	-23	11,648	-0.20%
2019/02/20	13	17.75	11	17.66	17.60	2	10,997	0.02%
2019/02/19	6	17.63	13	17.60	17.60	-7	11,034	-0.06%
2019/02/18	6	17.65	21	17.69	17.65	-15	11,065	-0.14%
2019/02/15	16	17.61	0	0.00	17.45	16	11,038	0.14%
2019/02/14	44	17.93	10	17.90	17.90	34	10,919	0.31%
2019/02/13	24	17.76	53	18.08	18.15	-29	10,836	-0.27%
2019/02/12	2	17.50	3	17.35	17.55	-1	10,399	-0.01%
2019/02/11	18	17.38	13	17.58	17.35	5	10,548	0.05%
2019/01/30	0	0.00	3	17.48	17.50	-3	10,637	-0.03%
2019/01/29	7	17.21	5	17.29	17.35	2	10,984	0.02%
2019/01/28	7	17.46	4	17.59	17.45	3	11,512	0.03%
2019/01/25	0	0.00	74	17.44	17.50	-74	11,858	-0.62%
2019/01/23	0	0.00	5	17.20	17.25	-5	12,168	-0.04%
2019/01/22	5	17.15	0	0.00	17.15	5	12,236	0.04%
2019/01/21	10	17.30	3	17.33	17.30	7	12,345	0.06%
2019/01/18	12	17.35	9	17.45	17.30	3	12,473	0.02%
2019/01/17	20	17.17	2	17.35	17.10	18	12,666	0.14%
2019/01/16	4	17.30	10	17.35	17.30	-6	12,803	-0.05%
2019/01/15	6	17.10	1	17.10	17.15	5	12,910	0.04%
2019/01/14	37	17.23	1	17.20	17.10	36	13,000	0.28%
2019/01/11	5	17.02	2	17.20	17.15	3	13,230	0.02%
2019/01/10	19	17.26	21	17.32	17.15	-2	13,434	-0.01%
2019/01/09	5	16.91	20	17.05	17.10	-15	13,346	-0.11%
2019/01/08	3	16.65	1	16.75	16.65	2	13,340	0.01%
2019/01/07	0	16.70	14	16.48	16.70	-14	13,597	-0.10%
2019/01/04	21	16.06	4	16.15	16.10	17	14,041	0.12%
2019/01/03	0	0.00	2	16.68	16.60	-2	14,134	-0.01%
2019/01/02	3	16.80	0	0.00	16.70	3	14,341	0.02%
2018/12/27	12	16.78	5	16.85	16.70	7	14,999	0.05%
2018/12/26	6	16.74	8	16.70	16.60	-2	15,000	-0.01%
2018/12/25	12	16.81	1	16.95	16.80	11	15,007	0.07%
2018/12/24	2	16.98	84	17.10	17.10	-82	15,105	-0.54%
2018/12/22	0	0.00	1	16.85	16.85	-1	15,176	-0.01%
2018/12/21	10	16.52	7	16.60	16.55	3	15,277	0.02%
2018/12/19	6	16.99	0	0.00	16.90	6	15,177	0.04%
2018/12/18	9	16.92	5	16.80	17.00	4	15,244	0.03%
2018/12/17	43	17.00	1	16.95	16.95	42	15,510	0.27%
2018/12/14	69	17.00	27	17.08	17.10	42	15,472	0.27%
2018/12/13	32	17.25	25	17.18	17.15	7	15,452	0.05%
2018/12/12	10	17.29	27	17.31	17.45	-17	15,279	-0.11%
2018/12/11	25	17.03	15	17.15	16.90	10	15,251	0.07%
2018/12/10	20	17.14	15	17.35	17.10	5	15,274	0.03%
2018/12/07	0	0.00	10	17.75	17.75	-10	15,225	-0.07%
2018/12/06	17	17.71	34	17.98	17.40	-17	15,221	-0.11%
2018/12/05	4	18.35	0	0.00	18.30	4	15,111	0.03%
2018/12/04	0	0.00	6	18.91	18.75	-6	15,489	-0.04%
2018/12/03	58	19.16	94	19.30	19.10	-36	15,544	-0.23%
2018/11/30	264	18.43	220	18.48	18.45	44	15,356	0.29%	大買/大賣/
2018/11/29	11	17.40	47	17.40	17.65	-36	14,493	-0.25%
2018/11/28	10	17.18	15	17.13	17.15	-5	14,343	-0.03%
2018/11/27	7	16.79	6	16.85	16.90	1	14,405	0.01%
2018/11/26	11	16.90	12.1	16.97	16.95	-1.1	14,396	-0.01%
2018/11/23	11	16.82	1	16.85	16.80	10	14,484	0.07%
2018/11/22	0	0.00	1	17.10	16.90	-1	14,587	-0.01%
2018/11/21	11	17.18	12	16.91	17.25	-1	15,037	-0.01%
2018/11/20	68	17.24	1	17.25	17.15	67	15,780	0.42%
2018/11/19	4	17.53	30	17.46	17.50	-26	15,898	-0.16%
2018/11/16	40	17.20	70	17.30	17.30	-30	16,046	-0.19%
2018/11/15	30	17.03	2	17.10	17.00	28	15,999	0.18%
2018/11/14	2	17.10	66	17.30	17.10	-64	16,062	-0.40%
2018/11/13	8	16.46	7	16.65	17.20	1	16,158	0.01%
2018/11/12	3	17.03	0	0.00	17.00	3	16,555	0.02%
2018/11/09	70	16.96	10	16.90	17.00	60	17,189	0.35%
2018/11/08	14	17.32	20	17.18	16.90	-6	17,350	-0.03%
2018/11/07	7	17.17	11	17.05	17.20	-4	17,360	-0.02%
2018/11/06	8	16.98	10	17.08	16.65	-2	17,662	-0.01%
2018/11/05	44	17.24	107	17.02	17.35	-63	17,653	-0.36%	大賣/
2018/11/02	32	16.18	51	16.30	16.25	-19	17,438	-0.11%
2018/11/01	1	15.30	1	15.75	15.45	0	17,374	0.00%
2018/10/31	5	15.10	7	15.18	15.35	-2	17,523	-0.01%
2018/10/30	0	0.00	1	14.65	14.65	-1	17,581	-0.01%
2018/10/29	6	14.67	12	14.75	14.55	-6	18,030	-0.03%
2018/10/26	3	14.65	9.4	14.68	14.65	-6.4	18,133	-0.04%
2018/10/25	17	14.52	35	14.58	14.40	-18	18,171	-0.10%
2018/10/24	14	15.56	0	0.00	15.50	14	18,444	0.08%
2018/10/23	4	15.83	2	16.00	15.75	2	18,598	0.01%
2018/10/19	2	15.50	9	15.50	16.05	-7	18,805	-0.04%
2018/10/18	14	16.05	3	16.00	16.00	11	19,311	0.06%
2018/10/17	5	16.60	12	16.70	16.30	-7	19,477	-0.04%
2018/10/16	11	16.27	43	16.35	16.35	-32	19,606	-0.16%
2018/10/15	29	16.16	7	16.19	16.10	22	19,659	0.11%
2018/10/12	58	16.54	27	16.46	16.60	31	19,483	0.16%
2018/10/11	28	16.85	35	16.97	16.85	-7	19,088	-0.04%
2018/10/09	29	18.77	11	18.95	18.70	18	18,941	0.10%
2018/10/08	74	19.01	32	19.02	18.95	42	18,896	0.22%
2018/10/05	68	19.31	25	19.35	19.20	43	19,069	0.23%
2018/10/04	11	20.43	0	0.00	20.50	11	18,691	0.06%
2018/10/03	2	20.55	2	20.70	20.60	0	18,733	0.00%
2018/10/02	22	20.40	21	20.51	20.50	1	18,965	0.01%
2018/10/01	15	20.85	13	20.68	20.70	2	19,197	0.01%
2018/09/28	2	20.35	93	20.45	20.55	-91	19,226	-0.47%
2018/09/27	7	20.37	2	20.25	20.25	5	19,164	0.03%
2018/09/26	0	0.00	3	20.28	20.50	-3	19,232	-0.02%
2018/09/25	8	20.18	0	0.00	20.20	8	19,559	0.04%
2018/09/21	15	20.39	33.2	20.35	20.45	-18.2	19,988	-0.09%
2018/09/20	3	19.68	1	19.70	19.75	2	19,947	0.01%
2018/09/19	7	19.76	10	19.82	19.80	-3	20,019	-0.01%
2018/09/18	8	19.40	14	19.50	19.45	-6	20,144	-0.03%
2018/09/17	28	19.64	1.2	19.85	19.55	26.8	20,495	0.13%
2018/09/14	13	19.64	18	19.78	19.90	-5	20,656	-0.02%
2018/09/13	3	19.28	15	19.27	19.25	-12	20,735	-0.06%
2018/09/12	0	0.00	12	19.15	19.20	-12	20,836	-0.06%
2018/09/11	22	19.11	19	19.11	19.10	3	21,105	0.01%
2018/09/10	100	19.67	7	18.89	18.85	93	21,358	0.44%
2018/09/07	36	20.08	7	19.94	19.90	29	21,056	0.14%
2018/09/06	51	20.83	12	20.99	20.50	39	21,025	0.19%
2018/09/05	25	21.52	2	21.45	21.45	23	20,903	0.11%
2018/09/04	31	21.76	35	21.73	21.75	-4	20,963	-0.02%
2018/09/03	28	21.69	14	21.93	21.55	14	20,915	0.07%
2018/08/31	19	21.44	55	21.65	21.70	-36	20,915	-0.17%
2018/08/30	39	21.45	12	21.61	21.45	27	21,207	0.13%
2018/08/29	54	21.48	108	21.68	21.70	-54	21,430	-0.25%	大賣/
2018/08/28	115	21.82	56	21.87	21.65	59	21,737	0.27%	大買/
2018/08/27	94	21.25	107	21.35	21.55	-13	21,471	-0.06%	大賣/
2018/08/24	48	20.39	42	20.38	20.45	6	20,870	0.03%
2018/08/23	44	20.44	83	20.47	20.45	-39	21,162	-0.18%
2018/08/22	0	0.00	19	20.08	20.00	-19	21,512	-0.09%
2018/08/21	55	20.02	20	20.10	20.10	35	21,993	0.16%
2018/08/20	37	20.03	46	19.89	20.25	-9	22,248	-0.04%
2018/08/17	40	19.92	9	19.95	19.90	31	22,381	0.14%
2018/08/16	45	20.60	26	20.27	20.25	19	22,350	0.09%
2018/08/15	14	21.18	3	21.20	21.15	11	22,164	0.05%
2018/08/14	3	21.70	5	21.45	21.70	-2	22,844	-0.01%
2018/08/13	16	21.08	3	20.95	21.30	13	23,561	0.06%
2018/08/10	5	22.28	8	22.26	21.85	-3	23,452	-0.01%
2018/08/09	3	22.20	24	22.00	22.25	-21	23,315	-0.09%
2018/08/08	45	21.90	31	21.86	21.75	14	23,323	0.06%
2018/08/07	1	21.60	28	21.82	22.00	-27	23,907	-0.11%
2018/08/06	16	21.37	6	21.63	21.45	10	24,572	0.04%
2018/08/03	10	21.59	29.2	21.80	21.60	-19.2	25,377	-0.08%
2018/08/02	38	21.18	4	21.10	20.90	34	25,275	0.13%
2018/08/01	10	21.50	26	21.49	21.70	-16	25,734	-0.06%
2018/07/31	4	20.61	6	20.58	20.80	-2	25,709	-0.01%
2018/07/30	34	21.50	46	21.70	21.20	-12	25,805	-0.05%
2018/07/27	4	22.19	11	22.28	22.20	-7	25,813	-0.03%
2018/07/26	47	22.15	10	22.30	22.20	37	25,774	0.14%
2018/07/25	29	21.97	52	22.02	22.35	-23	25,643	-0.09%
2018/07/24	7	20.76	43.2	20.74	20.90	-36.2	25,159	-0.14%
2018/07/23	29	20.06	34	20.19	20.20	-5	24,845	-0.02%
2018/07/20	54	19.80	10	19.55	19.55	44	24,738	0.18%
2018/07/19	6	20.15	7	20.26	20.25	-1	24,783	0.00%
2018/07/18	0	0.00	3	20.60	20.45	-3	25,091	-0.01%
2018/07/17	5	20.55	0	0.00	20.55	5	25,295	0.02%
2018/07/16	32	21.15	24	20.95	20.90	8	25,620	0.03%
2018/07/13	10	21.61	19	21.55	21.60	-9	25,809	-0.03%
2018/07/12	4	20.70	18	20.61	20.90	-14	25,768	-0.05%
2018/07/11	32	20.23	20	20.31	20.35	12	26,319	0.05%
2018/07/10	15	20.49	15	20.52	20.40	0	26,422	0.00%
2018/07/09	2	20.10	55	20.24	20.70	-53	26,574	-0.20%
2018/07/06	33	19.53	7	20.00	19.25	26	26,356	0.10%
2018/07/05	23	19.93	8	20.32	19.70	15	26,857	0.06%
2018/07/04	24	20.09	2	20.25	20.05	22	27,985	0.08%
2018/07/03	32	20.74	1	20.55	20.50	31	28,767	0.11%
2018/07/02	46	20.89	50	21.29	21.25	-4	28,460	-0.01%
2018/06/29	31	20.06	53	20.42	20.70	-22	27,986	-0.08%
2018/06/28	4	20.08	4	20.18	20.00	0	27,706	0.00%
2018/06/27	3	20.32	1	20.30	20.40	2	27,717	0.01%
2018/06/26	55	19.80	41	20.06	19.90	14	27,721	0.05%
2018/06/25	3	20.50	8	20.48	20.15	-5	27,497	-0.02%
2018/06/22	9	21.32	6	21.15	21.00	3	27,315	0.01%
2018/06/21	0	0.00	3	21.85	21.80	-3	27,187	-0.01%
2018/06/20	12	21.22	18	21.37	21.15	-6	27,034	-0.02%
2018/06/19	18	21.74	11	22.89	21.65	7	26,703	0.03%
2018/06/15	42	23.00	12	22.85	22.75	30	26,316	0.11%
2018/06/14	48	23.98	71	24.10	24.15	-23	26,040	-0.09%
2018/06/13	54	23.86	43	23.90	23.75	11	25,923	0.04%
2018/06/12	61	23.94	15	23.87	23.85	46	25,920	0.18%
2018/06/11	5	24.20	10	24.40	24.30	-5	25,718	-0.02%
2018/06/08	16	24.32	0	0.00	24.20	16	25,619	0.06%
2018/06/07	36	24.99	25	25.13	24.75	11	25,562	0.04%
2018/06/06	19	24.44	32	24.75	24.75	-13	25,214	-0.05%
2018/06/05	42	24.43	38	24.19	23.95	4	24,931	0.02%
2018/06/04	45	24.89	50	24.92	24.70	-5	24,562	-0.02%
2018/06/01	97	24.89	67	24.71	24.65	30	24,421	0.12%
2018/05/31	9	25.27	7	25.29	25.05	2	24,294	0.01%
2018/05/30	69	25.11	94	24.93	24.85	-25	23,962	-0.10%
2018/05/29	96	26.26	84	26.29	25.90	12	23,651	0.05%
2018/05/28	64	25.75	59	25.71	25.65	5	23,885	0.02%
2018/05/25	56	25.98	50	25.98	25.80	6	23,703	0.03%
2018/05/24	49	25.48	56	25.77	25.95	-7	23,580	-0.03%
2018/05/23	65	25.47	43	24.97	25.00	22	23,340	0.09%
2018/05/22	143	26.65	140	26.21	25.50	3	22,920	0.01%	大買/大賣/
2018/05/21	135	25.05	134	25.13	25.90	1	22,115	0.00%	大買/大賣/
2018/05/18	74	23.98	109	24.07	24.35	-35	21,293	-0.16%	大賣/
2018/05/17	74	23.88	62	23.80	23.50	12	20,984	0.06%
2018/05/16	58	23.48	77	23.77	23.70	-19	20,756	-0.09%
2018/05/15	133	23.68	64	23.45	23.30	69	20,484	0.34%	大買/
2018/05/14	69	24.32	113	24.24	25.05	-44	19,847	-0.22%	大賣/
2018/05/11	134	22.48	105	22.54	22.85	29	18,828	0.15%	大買/大賣/
2018/05/10	69	21.50	73	21.57	21.75	-4	17,794	-0.02%
2018/05/09	58	21.26	111	21.08	21.50	-53	17,406	-0.30%	大賣/
2018/05/08	58	20.70	0	0.00	20.50	58	16,779	0.35%
2018/05/07	1	20.60	16	21.06	21.10	-15	16,639	-0.09%
2018/05/04	42	19.84	64	20.05	20.45	-22	16,023	-0.14%
2018/05/03	16	19.55	2	19.65	19.50	14	15,810	0.09%
2018/05/02	28	19.90	3	19.85	19.85	25	15,828	0.16%
2018/04/30	30	19.99	41	20.07	20.25	-11	15,588	-0.07%
2018/04/27	33	19.50	38	19.65	19.70	-5	15,357	-0.03%
2018/04/26	52	19.64	26	19.73	19.50	26	15,460	0.17%
2018/04/25	25	19.62	41	20.06	20.20	-16	15,319	-0.10%
2018/04/24	35	20.12	9	20.39	19.80	26	15,135	0.17%
2018/04/23	1	20.70	10	20.53	20.90	-9	14,959	-0.06%
2018/04/20	24	20.33	17	20.48	20.20	7	14,721	0.05%
2018/04/19	30	20.33	46	20.46	20.40	-16	14,314	-0.11%
2018/04/18	5	20.25	11	20.12	20.05	-6	13,992	-0.04%
2018/04/17	51	20.45	64	20.55	20.15	-13	13,969	-0.09%
2018/04/16	42	20.08	36	20.19	20.15	6	13,552	0.04%
2018/04/13	20	20.37	39	20.29	20.20	-19	13,493	-0.14%
2018/04/12	28	19.63	39	19.79	19.80	-11	13,118	-0.08%
2018/04/11	100	19.94	94	19.90	19.90	6	13,123	0.05%
2018/04/10	65	19.50	30	19.47	19.45	35	12,598	0.28%
2018/04/09	97	18.91	77	18.69	18.90	20	11,621	0.17%
2018/04/03	6	17.60	0	0.00	17.80	6	10,957	0.05%
2018/04/02	10	17.58	10	17.75	17.60	0	11,066	0.00%
2018/03/31	10	17.60	0	0.00	17.50	10	11,157	0.09%
2018/03/29	0	0.00	2	17.80	17.80	-2	11,345	-0.02%
2018/03/28	1	17.85	3	17.80	17.75	-2	11,200	-0.02%
2018/03/27	1	17.50	34	17.65	17.65	-33	11,149	-0.30%
2018/03/26	6	17.40	19	17.53	17.50	-13	11,212	-0.12%
2018/03/23	19	17.22	4	17.13	17.30	15	11,464	0.13%
2018/03/21	9	17.71	5	17.90	17.65	4	11,801	0.03%
2018/03/20	6	17.72	6	17.72	17.65	0	12,147	0.00%
2018/03/19	14	17.86	15	17.90	17.90	-1	13,003	-0.01%
2018/03/16	5	17.55	14	17.62	17.70	-9	13,228	-0.07%
2018/03/15	2	17.60	0	0.00	17.50	2	13,387	0.01%
2018/03/13	24	17.75	22	17.60	17.50	2	13,523	0.01%
2018/03/12	2	17.50	0	0.00	17.55	2	13,473	0.01%
2018/03/09	10	17.45	13	17.56	17.45	-3	13,657	-0.02%
2018/03/08	10	17.45	12	17.38	17.45	-2	13,770	-0.01%
2018/03/07	0	0.00	10	17.62	17.40	-10	13,756	-0.07%
2018/03/06	0	0.00	16	17.43	17.35	-16	14,021	-0.11%
2018/03/05	20	17.45	14	17.64	17.30	6	14,713	0.04%
2018/03/02	5	17.51	1	17.60	17.50	4	14,695	0.03%
2018/03/01	34	17.79	47	17.83	17.90	-13	14,500	-0.09%
2018/02/27	2	16.90	17	16.84	16.95	-15	13,681	-0.11%
2018/02/26	20	16.69	7	16.65	16.55	13	13,482	0.10%
2018/02/23	5	16.86	2	16.83	16.90	3	13,307	0.02%
2018/02/22	0	0.00	1	16.60	16.60	-1	13,166	-0.01%
2018/02/21	1	16.00	10	16.13	16.20	-9	13,275	-0.07%
2018/02/12	17	15.71	20	15.73	15.65	-3	13,218	-0.02%
2018/02/09	5	14.80	23	15.03	15.40	-18	13,191	-0.14%
2018/02/08	3	15.20	2	15.25	15.15	1	13,192	0.01%
2018/02/07	1	15.20	0	0.00	15.25	1	13,209	0.01%
2018/02/06	59	15.53	30	15.27	15.05	29	13,177	0.22%
2018/02/05	15	16.33	15	16.45	16.40	0	13,014	0.00%
2018/02/02	2	16.80	10	16.78	16.80	-8	13,340	-0.06%
2018/02/01	7	16.68	15	16.85	16.90	-8	13,574	-0.06%
2018/01/31	18	16.59	5	16.65	16.75	13	13,794	0.09%
2018/01/30	4	16.90	20	16.80	16.70	-16	13,990	-0.11%
2018/01/29	19	16.56	4	16.70	16.60	15	14,094	0.11%
2018/01/26	15	16.81	14	16.77	16.75	1	14,686	0.01%
2018/01/25	20	17.05	30	17.13	17.00	-10	15,260	-0.07%
2018/01/24	11	16.90	5	17.00	16.95	6	15,221	0.04%
2018/01/23	72	17.13	50	17.05	16.95	22	15,328	0.14%
2018/01/22	35	16.77	75	16.93	17.20	-40	15,315	-0.26%
2018/01/19	37	17.05	5	17.05	17.05	32	15,219	0.21%
2018/01/18	17	17.18	12	17.17	17.10	5	15,240	0.03%
2018/01/17	10	17.09	5	17.30	17.10	5	15,283	0.03%
2018/01/16	16	17.61	25	17.61	17.50	-9	15,285	-0.06%
2018/01/12	21	17.90	23	17.92	17.75	-2	15,470	-0.01%
2018/01/11	42	18.14	8	18.23	17.70	34	15,504	0.22%
2018/01/10	1	17.85	9	17.99	18.00	-8	15,352	-0.05%
2018/01/09	10	17.70	11	17.90	17.70	-1	15,329	-0.01%
2018/01/08	0	0.00	1	17.85	17.70	-1	15,456	-0.01%
2018/01/05	43	17.51	52	17.76	17.80	-9	15,644	-0.06%
2018/01/04	19	17.52	21	17.51	17.50	-2	15,568	-0.01%
2018/01/03	39	17.88	12	17.98	17.75	27	15,782	0.17%
2018/01/02	25	17.99	35	17.88	18.00	-10	15,560	-0.06%