華新 (1605)-國泰-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
25.90
漲跌
▲0.40
漲幅
+1.57%
成交量
21,387張
產業
上市電器電纜類股
1697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－國泰-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

國泰-台南券商分點個股進出
國泰-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
2024/12/03	19.3	25.65	3	25.72	25.90	16.3	13,350	0.12%
2024/12/02	163.4	25.62	28	25.53	25.50	135.4	13,062	1.04%	大買/鉅額交易
2024/11/29	12.7	26.04	4.6	26.36	26.10	8.1	12,560	0.06%
2024/11/28	140.7	26.48	4	26.58	26.55	136.7	12,261	1.11%	大買/鉅額交易
2024/11/27	18.7	27.81	5	27.83	27.50	13.7	11,936	0.11%
2024/11/26	2	28.72	2	28.90	28.75	0	11,656	0.00%
2024/11/25	3.7	28.99	7	29.02	28.90	-3.3	11,597	-0.03%
2024/11/22	3.8	28.60	3.2	28.67	28.65	0.6	11,507	0.01%
2024/11/21	20.2	28.14	7	28.19	28.30	13.2	11,476	0.11%
2024/11/20	7.2	28.77	6	28.78	28.60	1.2	11,377	0.01%
2024/11/19	2	28.85	13.4	28.46	28.90	-11.4	11,292	-0.10%
2024/11/18	4.4	27.86	5	28.16	27.90	-0.6	11,179	-0.01%
2024/11/15	4.4	27.67	15	27.89	27.80	-10.6	11,026	-0.10%
2024/11/14	12.4	27.43	4	27.48	27.25	8.4	10,932	0.08%
2024/11/13	79.4	27.57	2.4	27.57	27.60	77	10,834	0.71%
2024/11/12	279.3	28.08	8	28.15	28.05	271.3	10,673	2.54%	大買/鉅額交易
2024/11/11	82	28.93	3	28.78	28.80	79	10,394	0.76%
2024/11/08	26.9	30.49	1	30.05	30.15	25.9	10,010	0.26%
2024/11/07	10.1	30.56	7.4	30.45	30.65	2.7	9,955	0.03%
2024/11/06	11	29.86	7	29.69	29.85	4	9,918	0.04%
2024/11/05	17.1	29.52	3	29.60	29.70	14.1	10,060	0.14%
2024/11/04	2.3	29.71	0	0.00	29.60	2.3	10,227	0.02%
2024/11/01	10.3	30.08	3	29.82	30.10	7.3	10,487	0.07%
2024/10/30	17.4	29.70	2	29.85	29.60	15.4	10,492	0.15%
2024/10/29	12.3	30.19	0	0.00	30.10	12.3	10,408	0.12%
2024/10/28	4.2	30.62	2.1	30.82	30.80	2.1	10,374	0.02%
2024/10/25	4.1	30.79	1	30.85	31.00	3.1	10,395	0.03%
2024/10/24	18.4	30.89	11	30.87	30.85	7.4	10,387	0.07%
2024/10/23	12.4	31.24	5	31.20	31.15	7.4	10,418	0.07%
2024/10/22	13.2	31.27	1	31.30	31.25	12.2	10,437	0.12%
2024/10/21	9.1	31.77	1	31.85	31.70	8.1	10,392	0.08%
2024/10/18	9.1	31.98	0.1	32.24	31.80	8.9	10,460	0.09%
2024/10/17	8	32.14	2.3	32.26	32.05	5.7	10,510	0.05%
2024/10/16	15.3	31.74	0	0.00	31.65	15.3	10,760	0.14%
2024/10/15	5.4	32.24	0	32.40	32.10	5.3	10,564	0.05%
2024/10/14	0.1	32.45	3.1	32.45	32.45	-3.1	10,529	-0.03%
2024/10/11	19.2	32.07	1	32.05	32.00	18.2	10,685	0.17%
2024/10/09	9	32.94	2	32.95	32.85	7	10,567	0.07%
2024/10/08	1	33.90	3	34.20	33.90	-2	10,337	-0.02%
2024/10/07	6.1	34.10	2.1	34.50	34.35	4.1	10,321	0.04%
2024/10/04	3.1	34.18	2.6	34.54	34.45	0.5	10,327	0.00%
2024/10/01	4.6	34.78	2.2	34.62	35.00	2.4	10,282	0.02%
2024/09/30	24.7	35.36	26	35.31	35.00	-1.3	10,280	-0.01%
2024/09/27	49	34.86	97.1	35.17	35.55	-48.1	9,966	-0.48%
2024/09/26	4.3	33.71	4	33.91	33.45	0.3	9,493	0.00%
2024/09/25	13.4	33.87	41	33.27	33.50	-27.6	9,410	-0.29%
2024/09/24	2	32.50	10	32.60	32.50	-8	9,197	-0.09%
2024/09/23	36	32.65	25	32.81	32.50	11	9,315	0.12%
2024/09/20	2	32.35	1	32.50	32.40	1	9,417	0.01%
2024/09/19	2	32.15	14	32.13	32.40	-12	9,548	-0.13%
2024/09/18	9.2	32.16	7.1	32.18	31.85	2.1	9,729	0.02%
2024/09/16	1.1	31.70	1	31.65	31.60	0.1	9,849	0.00%
2024/09/13	2.1	31.80	0.1	31.75	31.90	2	9,985	0.02%
2024/09/12	3	31.53	1	31.60	31.60	2	10,076	0.02%
2024/09/11	7	31.21	5	31.21	31.40	2	10,092	0.02%
2024/09/10	8.7	31.12	1	30.85	30.75	7.7	10,263	0.08%
2024/09/09	14.7	31.77	1	31.30	31.90	13.7	10,265	0.13%
2024/09/06	2.2	32.81	18	32.81	32.75	-15.9	10,252	-0.15%
2024/09/05	1.1	33.76	21.1	34.15	33.50	-20	10,245	-0.20%
2024/09/04	9.4	33.35	1.3	33.12	33.15	8.1	10,309	0.08%
2024/09/03	3	35.13	2	35.05	34.80	1	10,328	0.01%
2024/09/02	1	35.45	62	35.35	35.45	-61	10,413	-0.59%
2024/08/30	2	34.90	34	35.11	35.15	-32	10,439	-0.31%
2024/08/29	0.1	34.43	1	34.45	34.65	-0.9	10,398	-0.01%
2024/08/28	1.5	34.76	1.1	34.65	34.90	0.5	10,470	0.00%
2024/08/27	1.3	34.39	4.7	34.58	34.75	-3.4	10,627	-0.03%
2024/08/26	2.1	34.80	6.4	34.72	34.80	-4.3	10,702	-0.04%
2024/08/23	0	0.00	2	34.05	34.00	-2	10,816	-0.02%
2024/08/22	1.6	33.84	0	34.00	34.05	1.6	11,038	0.01%
2024/08/21	0.2	33.90	1.1	33.86	33.75	-0.9	11,369	-0.01%
2024/08/20	3.3	33.61	20	34.10	33.75	-16.7	11,419	-0.15%
2024/08/19	10	33.10	0	0.00	33.30	10	11,708	0.09%
2024/08/16	0	0.00	10.7	33.32	33.35	-10.7	12,162	-0.09%
2024/08/15	2.2	33.04	3	33.30	32.90	-0.8	13,489	-0.01%
2024/08/14	1	33.25	9	33.35	33.35	-8	15,018	-0.05%
2024/08/13	10.3	33.15	1	33.25	33.30	9.3	15,109	0.06%
2024/08/12	1	33.30	1	33.45	33.50	0	15,206	0.00%
2024/08/09	9.1	32.96	8	33.18	33.00	1.1	15,307	0.01%
2024/08/08	6.1	32.27	11	32.31	32.30	-4.9	15,307	-0.03%
2024/08/07	4.5	32.19	3	32.03	33.10	1.5	15,373	0.01%
2024/08/06	4.3	29.91	13	29.93	30.95	-8.7	15,290	-0.06%
2024/08/05	33.2	30.78	42	31.22	30.65	-8.8	15,294	-0.06%
2024/08/02	19.9	34.33	18	34.14	34.05	1.9	14,981	0.01%
2024/08/01	3	34.72	6.1	35.06	35.15	-3.1	15,036	-0.02%
2024/07/31	1.2	34.36	0	0.00	34.50	1.2	15,202	0.01%
2024/07/30	11.2	34.39	7	34.51	34.85	4.2	15,286	0.03%
2024/07/29	2.1	35.45	7	35.59	35.25	-4.9	15,255	-0.03%
2024/07/26	8.1	35.74	6.2	35.92	35.90	1.9	15,484	0.01%
2024/07/23	4	35.00	19.3	35.59	35.80	-15.3	15,533	-0.10%
2024/07/22	4.7	34.82	5.7	34.85	34.80	-1	15,667	-0.01%
2024/07/19	4.4	35.63	35	35.76	35.75	-30.6	15,796	-0.19%
2024/07/18	9.1	35.89	9	36.34	36.00	0.1	16,023	0.00%
2024/07/17	23	36.24	33	36.22	36.15	-10	16,236	-0.06%
2024/07/16	9	35.73	3	35.85	35.70	6	16,557	0.04%
2024/07/15	28.1	35.74	7.1	35.82	35.70	21	17,744	0.12%
2024/07/12	11.1	35.99	30	35.86	35.85	-18.9	20,109	-0.09%
2024/07/11	10.2	35.27	10.5	35.33	35.45	-0.4	21,980	0.00%
2024/07/10	8.4	35.26	4	35.25	35.25	4.3	22,662	0.02%
2024/07/09	5.4	35.35	5	35.53	35.60	0.4	23,992	0.00%
2024/07/08	7.2	36.12	2	36.10	35.90	5.2	24,439	0.02%
2024/07/05	15.4	35.75	217	35.61	35.65	-201.7	24,859	-0.81%	大賣/鉅額交易
2024/07/04	1.6	35.74	1	35.75	35.80	0.6	25,345	0.00%
2024/07/03	4	35.36	1	35.35	35.40	3	26,018	0.01%
2024/07/02	12.2	35.25	30.1	35.22	35.15	-17.9	26,204	-0.07%
2024/07/01	6.3	35.55	1.1	35.60	35.45	5.2	26,415	0.02%
2024/06/28	3.4	35.37	2	35.43	35.50	1.4	26,511	0.01%
2024/06/27	10.2	35.08	7	35.09	35.15	3.2	26,507	0.01%
2024/06/26	14.4	35.61	13	35.78	35.40	1.4	26,410	0.01%
2024/06/25	208.3	35.45	2	35.70	35.55	206.3	26,387	0.78%	大買/鉅額交易
2024/06/24	40.2	35.71	16	35.74	35.65	24.2	26,322	0.09%
2024/06/21	6.3	35.94	10.3	36.00	35.90	-4	26,948	-0.01%
2024/06/20	25	36.06	2.7	36.07	36.05	22.2	26,895	0.08%
2024/06/19	5.4	36.97	141.1	36.85	36.85	-135.7	27,001	-0.50%	大賣/鉅額交易
2024/06/18	7.1	37.06	6.1	37.08	37.10	1	27,097	0.00%
2024/06/17	12.8	36.93	2.3	36.91	36.90	10.5	27,123	0.04%
2024/06/14	13.2	37.24	23.2	37.24	37.25	-10	27,289	-0.04%
2024/06/13	8	36.81	6.2	37.09	36.65	1.8	27,436	0.01%
2024/06/12	5.8	37.03	8.4	36.87	36.80	-2.6	27,746	-0.01%
2024/06/11	9.2	37.35	71.6	37.28	37.15	-62.4	27,988	-0.22%
2024/06/07	7.1	37.11	7.6	37.17	37.35	-0.5	27,927	0.00%
2024/06/06	5.2	36.46	11.3	36.52	36.45	-6.1	27,845	-0.02%
2024/06/05	3.2	36.60	0.3	36.72	36.35	2.9	27,790	0.01%
2024/06/04	38.6	36.50	16.5	36.50	36.45	22.2	27,833	0.08%
2024/06/03	7.1	36.69	2	36.68	36.65	5.1	27,892	0.02%
2024/05/31	2.6	37.06	4	37.00	36.95	-1.4	27,864	-0.01%
2024/05/30	9.8	36.95	0	0.00	36.85	9.8	27,766	0.04%
2024/05/29	7.3	37.52	8.1	37.74	37.35	-0.8	27,765	0.00%
2024/05/28	6.1	37.92	8.6	38.11	38.10	-2.5	27,691	-0.01%
2024/05/27	105.4	37.08	8.8	37.91	37.95	96.6	27,715	0.35%	大買/
2024/05/24	8.8	36.91	12.2	36.93	37.00	-3.4	27,447	-0.01%
2024/05/23	25.3	37.21	49.2	37.21	37.15	-23.9	27,487	-0.09%
2024/05/22	47.3	38.27	244.7	38.15	37.80	-197.4	27,239	-0.72%	大賣/鉅額交易
2024/05/21	584.6	38.93	510.6	38.95	38.50	74.1	26,821	0.28%	大買/大賣/
2024/05/20	293.1	37.98	339	38.47	38.90	-45.9	25,561	-0.18%	大買/大賣/
2024/05/17	22.1	36.24	5	36.25	36.10	17.1	24,057	0.07%
2024/05/16	13	36.02	5	36.08	36.15	8	23,991	0.03%
2024/05/15	4	36.03	7.4	36.02	35.80	-3.4	23,927	-0.01%
2024/05/14	39.3	35.79	6.3	35.76	35.75	33	23,892	0.14%
2024/05/13	9.4	35.99	21.2	36.10	36.00	-11.8	23,880	-0.05%
2024/05/10	96.6	35.68	3.4	35.79	35.75	93.3	23,767	0.39%
2024/05/09	25.4	35.75	16.2	35.89	35.55	9.2	23,674	0.04%
2024/05/08	43.2	36.44	12.4	36.42	36.45	30.8	23,438	0.13%
2024/05/07	44.8	36.35	31.4	36.48	36.55	13.4	23,445	0.06%
2024/05/06	27.8	36.54	65.6	36.54	36.30	-37.8	23,264	-0.16%
2024/05/03	26.3	37.05	15.5	36.93	36.65	10.8	23,019	0.05%
2024/05/02	148.3	37.03	6	37.12	36.95	142.3	22,835	0.62%	大買/鉅額交易
2024/04/30	31.5	36.90	6	36.85	36.90	25.5	22,775	0.11%
2024/04/29	2.4	37.12	11	37.29	37.35	-8.7	22,515	-0.04%
2024/04/26	43.3	37.05	30.1	36.93	36.80	13.2	22,412	0.06%
2024/04/25	22.4	36.94	14	37.02	36.95	8.4	22,241	0.04%
2024/04/24	107.5	37.55	90.1	37.48	37.50	17.4	22,007	0.08%	大買/
2024/04/23	99.6	38.28	104.9	38.03	37.55	-5.3	21,995	-0.02%	大賣/
2024/04/22	145.1	39.19	161.2	38.41	38.00	-16	21,800	-0.07%	大買/大賣/
2024/04/19	281	39.51	290.4	38.86	38.85	-9.4	21,221	-0.04%	大買/大賣/
2024/04/18	421.5	41.26	294.7	40.75	40.40	126.8	20,078	0.63%	大買/大賣/鉅額交易
2024/04/17	226.6	40.20	204.4	40.51	40.35	22.3	17,724	0.13%	大買/大賣/
2024/04/16	91.9	39.21	56.2	38.91	38.05	35.7	15,791	0.23%
2024/04/15	281.9	40.43	191.2	39.89	39.60	90.7	15,238	0.60%	大買/大賣/
2024/04/12	26.3	39.28	32.2	39.42	39.20	-5.9	13,926	-0.04%
2024/04/11	26	38.86	18.2	39.02	38.75	7.8	13,388	0.06%
2024/04/10	54.1	38.86	19	38.87	39.00	35.1	12,940	0.27%
2024/04/09	153.6	38.00	171.4	38.72	38.80	-17.8	12,556	-0.14%	大買/大賣/
2024/04/08	122	37.59	164	37.53	37.60	-42	11,866	-0.35%	大買/大賣/
2024/04/03	51.1	36.59	31	37.34	36.30	20.1	11,849	0.17%
2024/04/02	30.2	36.75	38.1	36.95	36.70	-7.8	12,036	-0.07%
2024/04/01	2	37.33	3	37.43	37.30	-1	12,341	-0.01%
2024/03/29	13	37.65	10.1	37.70	37.55	2.9	12,409	0.02%
2024/03/28	10.2	37.70	27.1	37.73	37.40	-16.9	12,481	-0.14%
2024/03/27	25.2	37.64	6	37.65	37.50	19.2	12,757	0.15%
2024/03/26	34.3	38.04	81.1	38.18	37.90	-46.9	13,236	-0.35%
2024/03/25	12.9	37.62	48	37.65	37.45	-35.1	13,101	-0.27%
2024/03/22	10.9	37.74	3.3	37.63	37.55	7.6	13,736	0.06%
2024/03/21	32.3	37.29	25.6	37.29	37.35	6.7	14,450	0.05%
2024/03/20	6.1	36.67	8	36.84	36.65	-2	15,848	-0.01%
2024/03/19	61.4	37.04	30.5	36.84	36.60	30.9	15,873	0.19%
2024/03/18	27.9	37.17	23.5	37.00	37.25	4.4	15,697	0.03%
2024/03/15	28.1	36.54	32	36.81	37.05	-3.9	15,617	-0.02%
2024/03/14	8.2	36.19	32.5	36.11	36.30	-24.3	15,387	-0.16%
2024/03/13	8.2	35.31	1	35.10	35.05	7.2	15,238	0.05%
2024/03/12	3.1	35.57	23.1	35.53	35.60	-20	15,605	-0.13%
2024/03/11	7	35.27	8	35.29	35.55	-1	15,989	-0.01%
2024/03/08	6.9	35.00	36	34.91	35.15	-29.1	16,677	-0.17%
2024/03/07	11.2	35.35	61	35.36	35.10	-49.8	17,507	-0.28%
2024/03/06	2	36.05	3	36.00	35.85	-1	17,615	-0.01%
2024/03/05	8.1	36.09	3	36.10	36.10	5.1	17,889	0.03%
2024/03/04	8	36.41	13	36.47	36.45	-5	18,019	-0.03%
2024/03/01	16.2	36.26	2	36.23	36.10	14.2	18,123	0.08%
2024/02/29	1.1	36.32	9	36.82	37.00	-8	18,182	-0.04%
2024/02/27	2	35.53	6	35.70	35.65	-4	18,359	-0.02%
2024/02/26	5	35.89	5	35.91	35.90	0	18,880	0.00%
2024/02/23	3.3	36.13	11.5	36.45	36.05	-8.2	18,921	-0.04%
2024/02/22	3	36.38	3	36.62	36.65	0	19,153	0.00%
2024/02/21	6.5	36.56	10	36.54	36.40	-3.5	19,250	-0.02%
2024/02/20	6	36.22	3	36.20	36.30	3	19,299	0.02%
2024/02/19	7.5	36.30	11	36.25	36.45	-3.5	19,653	-0.02%
2024/02/16	2	35.55	12.5	35.69	36.05	-10.5	20,594	-0.05%
2024/02/15	6.7	34.95	2.5	35.08	35.30	4.2	20,614	0.02%
2024/02/05	4.1	34.88	1	34.95	34.80	3.1	20,576	0.02%
2024/02/02	1.3	35.35	14	35.31	35.25	-12.7	20,524	-0.06%
2024/02/01	6.7	35.40	0.5	35.50	35.45	6.2	20,569	0.03%
2024/01/31	0.3	35.53	1	35.50	35.40	-0.7	20,699	0.00%
2024/01/30	0.8	35.87	1	35.65	35.60	-0.2	20,775	0.00%
2024/01/29	1	36.30	2	36.10	36.35	-1	20,909	0.00%
2024/01/26	2.2	36.15	4.3	36.22	36.20	-2.2	20,963	-0.01%
2024/01/25	6.2	36.13	1	35.95	35.95	5.2	21,026	0.02%
2024/01/24	0.4	36.30	29.3	36.25	36.30	-28.8	21,109	-0.14%
2024/01/23	33	35.97	3	36.20	36.20	30	21,232	0.14%
2024/01/22	1.4	35.72	0	0.00	35.75	1.4	21,233	0.01%
2024/01/19	1	35.70	2	35.55	35.85	-1	21,210	0.00%
2024/01/18	6.2	34.91	6	35.17	35.10	0.2	21,238	0.00%
2024/01/17	23.9	35.04	4	35.08	34.70	19.9	21,257	0.09%
2024/01/16	22.3	36.07	5	35.94	35.90	17.3	20,967	0.08%
2024/01/15	1.1	36.64	1.2	36.67	36.65	-0.2	20,928	0.00%
2024/01/12	14.1	36.04	1	36.10	36.05	13.1	21,079	0.06%
2024/01/11	2.1	36.08	3	36.13	36.20	-0.9	21,111	0.00%
2024/01/10	11.1	36.08	2.5	36.26	36.00	8.6	21,272	0.04%
2024/01/09	11.1	36.74	40	36.65	36.55	-28.9	21,246	-0.14%
2024/01/08	7.1	37.51	2	37.55	37.25	5.1	21,574	0.02%
2024/01/05	6.3	37.62	5.3	37.63	37.30	1	21,589	0.00%
2024/01/04	1.5	37.82	9.3	37.81	37.70	-7.8	21,769	-0.04%
2024/01/03	31.9	37.70	6.2	37.60	37.60	25.7	21,882	0.12%
2024/01/02	5.5	38.38	13.1	38.41	38.30	-7.6	22,074	-0.03%
2023/12/29	5.3	38.81	3	38.70	38.65	2.3	22,267	0.01%
2023/12/28	8.2	39.18	54.7	39.21	39.10	-46.5	22,491	-0.21%
2023/12/27	29.1	39.13	69	39.05	39.00	-39.9	22,323	-0.18%
2023/12/26	7.1	38.18	3	38.40	38.20	4.1	21,934	0.02%
2023/12/25	12.8	38.41	11.3	39.05	38.15	1.5	21,872	0.01%
2023/12/22	25.4	39.21	66.3	39.40	38.85	-40.9	21,793	-0.19%
2023/12/21	26.3	38.55	16.3	39.01	39.55	10	21,490	0.05%
2023/12/20	37.1	38.96	26.2	39.09	38.90	10.9	20,848	0.05%
2023/12/19	12.4	38.93	16.2	39.00	39.20	-3.8	20,220	-0.02%
2023/12/18	53	38.97	91.5	39.08	39.25	-38.5	19,508	-0.20%
2023/12/15	79.7	38.52	175.7	38.43	38.40	-96	18,999	-0.51%	大賣/
2023/12/14	12.6	37.21	7.2	37.07	37.10	5.4	17,448	0.03%
2023/12/13	5.4	37.22	22	37.11	37.10	-16.6	17,348	-0.10%
2023/12/12	15.3	37.40	20.3	37.47	37.45	-5	18,028	-0.03%
2023/12/11	28.3	36.80	12	36.86	36.80	16.3	17,948	0.09%
2023/12/08	25.2	37.16	13.2	37.29	37.00	12	17,853	0.07%
2023/12/07	36.2	37.32	10.3	37.17	36.75	25.8	17,768	0.15%
2023/12/06	34.8	36.86	62	36.71	36.65	-27.2	17,470	-0.16%
2023/12/05	80.3	37.11	9	37.16	36.85	71.3	17,143	0.42%
2023/12/04	112.4	39.08	53.6	39.15	38.35	58.8	16,571	0.35%	大買/
2023/12/01	13.7	38.72	12.5	38.62	38.30	1.2	15,709	0.01%
2023/11/30	9.6	39.05	21.2	38.93	38.90	-11.6	15,554	-0.07%
2023/11/29	5.6	39.53	3.5	39.61	39.35	2.1	15,449	0.01%
2023/11/28	5	39.67	9.6	39.58	39.90	-4.6	15,616	-0.03%
2023/11/27	7.3	39.39	18.9	39.38	39.00	-11.6	15,835	-0.07%
2023/11/24	20	40.05	15.2	40.00	39.55	4.8	15,734	0.03%
2023/11/22	7.6	38.67	33	38.78	38.90	-25.4	14,929	-0.17%
2023/11/21	14.5	38.58	24.4	38.57	38.85	-10	14,910	-0.07%
2023/11/20	6	38.02	6.5	38.35	38.05	-0.5	14,813	0.00%
2023/11/17	10.2	38.11	2.1	38.22	38.00	8.1	14,715	0.06%
2023/11/16	51.7	38.11	158	38.06	38.15	-106.3	14,708	-0.72%	大賣/鉅額交易
2023/11/15	41	37.97	87.4	37.90	38.10	-46.4	14,372	-0.32%
2023/11/14	2	35.85	5	35.87	36.00	-3	13,525	-0.02%
2023/11/13	1	35.90	4.3	35.62	35.95	-3.3	13,689	-0.02%
2023/11/10	2	35.30	0	0.00	35.45	2	13,848	0.01%
2023/11/09	2.2	35.33	0.1	35.50	35.55	2.1	14,053	0.02%
2023/11/08	0.3	35.77	5	35.73	35.60	-4.7	14,702	-0.03%
2023/11/07	4	36.15	3.6	36.23	36.20	0.4	14,722	0.00%
2023/11/06	4.3	36.04	11	36.05	36.15	-6.7	15,081	-0.04%
2023/11/03	4.4	34.97	9.1	35.09	35.30	-4.8	15,292	-0.03%
2023/11/02	2.2	34.48	1	34.50	34.50	1.2	15,648	0.01%
2023/11/01	125.1	33.92	3.7	34.06	34.10	121.4	15,896	0.76%	大買/鉅額交易
2023/10/31	9.6	34.87	5	34.52	34.35	4.6	16,955	0.03%
2023/10/30	0.3	35.15	3	35.15	35.40	-2.7	19,616	-0.01%
2023/10/27	1.3	35.12	6	35.15	35.05	-4.7	19,758	-0.02%
2023/10/26	4	34.95	0.1	34.95	34.85	3.9	19,979	0.02%
2023/10/25	7.1	35.69	3	35.63	35.50	4.1	20,042	0.02%
2023/10/24	0	35.20	0	0.00	35.05	0	20,148	0.00%
2023/10/23	3.5	35.01	40	34.96	34.75	-36.5	20,329	-0.18%
2023/10/20	40.8	34.97	2	35.10	34.85	38.8	20,562	0.19%
2023/10/19	2.2	35.52	1	35.55	35.75	1.2	20,932	0.01%
2023/10/18	22	35.70	6	35.68	35.60	16	21,258	0.08%
2023/10/17	1.2	36.26	8	36.39	36.10	-6.8	21,223	-0.03%
2023/10/16	16.6	35.82	3	35.70	36.05	13.6	21,485	0.06%
2023/10/13	3.9	37.28	0	0.00	37.35	3.9	21,407	0.02%
2023/10/12	2	37.50	12	37.70	37.85	-10	21,660	-0.05%
2023/10/11	12.6	37.41	12	37.62	37.25	0.6	21,669	0.00%
2023/10/06	8	36.79	20	37.02	37.00	-12	21,830	-0.05%
2023/10/05	3.1	36.07	17	35.93	36.05	-14	21,818	-0.06%
2023/10/04	44.3	34.97	4	35.11	35.10	40.3	21,783	0.19%
2023/10/03	9	36.38	6	36.14	36.00	3	21,649	0.01%
2023/10/02	5	37.00	1.5	37.17	37.10	3.5	21,593	0.02%
2023/09/28	7	36.95	12	36.90	36.80	-5	21,784	-0.02%
2023/09/27	15.2	37.02	4	37.13	36.75	11.2	22,001	0.05%
2023/09/26	18	37.80	7.1	37.89	37.60	10.9	22,212	0.05%
2023/09/22	11	37.29	3	37.23	37.40	8	23,740	0.03%
2023/09/21	1.2	37.69	5.2	37.37	37.20	-4	24,523	-0.02%
2023/09/20	46.4	38.51	24	38.12	37.65	22.4	26,186	0.09%
2023/09/19	11.2	38.13	22	38.31	37.90	-10.8	26,391	-0.04%
2023/09/18	10.1	37.83	10	37.92	37.70	0.1	26,834	0.00%
2023/09/15	19.1	37.71	10.1	37.70	38.25	8.9	27,128	0.03%
2023/09/14	6.7	37.24	11	37.03	37.55	-4.3	26,741	-0.02%
2023/09/13	2.2	36.77	0	0.00	36.80	2.2	27,153	0.01%
2023/09/12	4.2	36.34	0	0.00	36.55	4.2	29,420	0.01%
2023/09/11	5	36.03	0	0.00	35.75	5	29,587	0.02%
2023/09/08	0	0.00	2	36.48	36.50	-2	29,685	-0.01%
2023/09/07	6.1	36.81	3.2	37.10	36.75	3	29,742	0.01%
2023/09/06	11.1	37.54	5	37.52	37.40	6.1	29,853	0.02%
2023/09/05	14.4	37.75	8	37.53	37.60	6.4	29,991	0.02%
2023/09/04	9	37.39	34.1	37.76	38.00	-25	30,532	-0.08%
2023/09/01	110.5	37.84	14	37.81	37.25	96.5	30,738	0.31%	大買/
2023/08/31	29	37.50	5.1	37.52	38.00	23.9	30,855	0.08%
2023/08/30	2.3	36.80	5	36.77	36.75	-2.7	31,045	-0.01%
2023/08/29	4.5	36.30	4.1	36.30	36.65	0.5	31,320	0.00%
2023/08/28	1.2	36.56	1.1	36.27	36.40	0.1	31,504	0.00%
2023/08/25	7.1	36.70	20	36.33	36.35	-12.9	31,607	-0.04%
2023/08/24	2.3	36.07	11.2	36.00	36.25	-8.9	31,683	-0.03%
2023/08/23	26.1	36.09	1	35.90	36.05	25.1	31,599	0.08%
2023/08/22	8.2	36.12	1	36.15	35.90	7.2	31,758	0.02%
2023/08/21	0	0.00	22.3	36.60	36.55	-22.3	31,803	-0.07%
2023/08/18	11.1	36.82	24	36.54	36.40	-12.9	31,887	-0.04%
2023/08/17	4.1	35.75	6.1	35.80	36.40	-2	31,950	-0.01%
2023/08/16	0.2	35.60	16.7	35.57	35.70	-16.5	32,010	-0.05%
2023/08/15	16.2	35.96	4	36.18	35.90	12.2	32,256	0.04%
2023/08/14	43.4	36.01	63.7	35.90	35.70	-20.3	32,246	-0.06%
2023/08/11	7.8	38.26	16	38.33	38.10	-8.2	31,692	-0.03%
2023/08/10	12.3	38.70	16.1	38.64	38.35	-3.8	31,654	-0.01%
2023/08/09	22.6	39.04	15	39.13	38.95	7.6	31,430	0.02%
2023/08/08	13.1	39.79	25.2	39.94	39.55	-12.1	31,292	-0.04%
2023/08/07	4.6	39.05	22.1	39.31	39.35	-17.5	31,124	-0.06%
2023/08/04	92.6	39.20	117.1	39.12	38.90	-24.5	31,013	-0.08%	大賣/
2023/08/02	396.8	42.51	270.4	42.38	41.35	126.4	30,500	0.41%	大買/大賣/鉅額交易
2023/08/01	7	40.30	5	40.16	40.45	2	28,883	0.01%
2023/07/31	23.1	40.11	4.2	40.63	40.00	18.9	29,099	0.06%
2023/07/28	6.1	40.40	11.3	40.50	40.50	-5.2	29,027	-0.02%
2023/07/27	6.6	40.41	14	40.47	40.35	-7.4	29,065	-0.03%
2023/07/26	5.2	40.19	1	40.10	39.85	4.2	29,173	0.01%
2023/07/25	13	40.02	20	39.83	40.40	-7	29,388	-0.02%
2023/07/24	9	38.79	51.4	39.16	39.10	-42.4	29,490	-0.14%
2023/07/21	31.3	40.11	4	39.90	39.90	27.3	29,284	0.09%
2023/07/20	2.3	40.73	9.1	40.63	40.60	-6.8	29,311	-0.02%
2023/07/19	29.4	40.66	5.1	40.64	40.40	24.3	29,499	0.08%
2023/07/18	31.2	40.85	2	41.22	40.65	29.2	29,507	0.10%
2023/07/17	15.1	41.83	23.1	41.38	41.45	-8	29,426	-0.03%
2023/07/14	12.2	41.09	7	40.99	40.85	5.2	29,446	0.02%
2023/07/13	21.6	41.28	1	41.50	40.80	20.6	29,844	0.07%
2023/07/12	7.1	41.01	24	41.22	41.35	-16.9	30,584	-0.06%
2023/07/11	39	41.09	1	41.60	40.90	38	31,559	0.12%
2023/07/10	17.1	41.02	27	41.26	41.15	-9.9	31,979	-0.03%
2023/07/07	5.4	41.13	2	41.33	41.20	3.4	32,349	0.01%
2023/07/06	9.6	41.72	12	41.68	41.75	-2.4	32,443	-0.01%
2023/07/05	14.4	42.00	108	42.10	41.70	-93.6	32,592	-0.29%	大賣/
2023/07/04	15.4	42.14	28	42.15	41.90	-12.6	32,579	-0.04%
2023/07/03	171.9	42.06	54.2	42.48	42.40	117.8	32,809	0.36%	大買/鉅額交易
2023/06/30	90.5	41.16	44	41.24	41.00	46.5	32,848	0.14%
2023/06/29	45.4	40.90	8.2	40.86	40.60	37.2	32,276	0.12%
2023/06/28	165.7	41.45	41	41.47	41.10	124.7	31,888	0.39%	大買/鉅額交易
2023/06/27	57.5	43.97	27.1	44.08	43.55	30.4	31,370	0.10%
2023/06/26	50.1	45.20	4	45.18	44.80	46.1	31,693	0.15%
2023/06/21	14.9	46.54	12	46.40	46.25	2.9	32,110	0.01%
2023/06/20	78.3	47.09	69	47.17	46.90	9.3	31,981	0.03%
2023/06/19	35.8	46.57	33.8	46.33	46.80	2	31,780	0.01%
2023/06/16	108.8	46.83	76.3	46.84	46.85	32.5	31,611	0.10%	大買/
2023/06/15	11.2	45.38	32.1	45.48	45.55	-20.9	29,754	-0.07%
2023/06/14	20.1	45.07	12	45.13	45.15	8.1	30,789	0.03%
2023/06/13	18.7	44.72	5	44.67	44.65	13.7	30,901	0.04%
2023/06/12	16.6	44.76	11	44.75	44.60	5.6	31,142	0.02%
2023/06/09	41.7	45.35	9	45.34	45.30	32.7	31,339	0.10%
2023/06/08	56.9	45.00	17.1	44.99	45.00	39.9	31,906	0.13%
2023/06/07	64.9	45.80	8.3	45.69	45.65	56.6	32,130	0.18%
2023/06/06	30.1	46.22	16	46.15	46.15	14.1	32,358	0.04%
2023/06/05	15	47.18	19.7	47.17	46.95	-4.7	32,793	-0.01%
2023/06/02	13.1	46.41	124.6	46.19	46.40	-111.5	33,858	-0.33%	大賣/鉅額交易
2023/06/01	67.6	45.55	6	45.54	45.50	61.6	34,064	0.18%
2023/05/31	20.6	46.26	12	46.26	46.20	8.6	34,591	0.03%
2023/05/30	59.6	46.79	33.1	46.11	46.15	26.5	36,311	0.07%
2023/05/29	3.6	46.18	19.3	46.23	46.60	-15.7	38,028	-0.04%
2023/05/26	6.2	45.56	26	45.50	45.55	-19.8	38,563	-0.05%
2023/05/25	15.1	45.93	0	0.00	45.85	15.1	38,857	0.04%
2023/05/24	2.2	46.12	19.1	45.89	46.35	-16.8	39,438	-0.04%
2023/05/23	25.1	46.19	17	46.24	46.10	8.1	40,296	0.02%
2023/05/22	18.3	46.39	5	46.58	46.25	13.3	41,148	0.03%
2023/05/19	26.8	46.67	18	46.88	46.45	8.8	42,489	0.02%
2023/05/18	11.2	47.24	14.3	47.26	47.60	-3.1	43,618	-0.01%
2023/05/17	5.1	46.84	2.7	46.90	46.75	2.4	44,200	0.01%
2023/05/16	8.4	46.35	8	46.54	46.60	0.4	44,831	0.00%
2023/05/15	10.6	45.73	6.1	45.64	45.90	4.5	45,104	0.01%
2023/05/12	9.5	46.26	10	46.13	45.90	-0.5	45,729	0.00%
2023/05/11	9.5	46.26	10	46.13	45.90	-0.5	45,863	0.00%
2023/05/10	30.5	46.96	31	47.02	47.05	-0.6	46,182	0.00%
2023/05/09	41.2	46.79	50.8	46.39	46.25	-9.5	47,115	-0.02%
2023/05/08	110	47.96	24	48.21	47.70	86	47,357	0.18%	大買/
2023/05/05	58.7	50.58	24.2	50.48	50.10	34.5	46,913	0.07%
2023/05/04	17.1	50.29	7	50.06	50.30	10.1	47,582	0.02%
2023/05/03	14.2	50.12	17	49.99	50.20	-2.8	48,900	-0.01%
2023/05/02	14	50.26	9.2	50.39	50.40	4.8	50,878	0.01%
2023/04/28	17.3	49.89	82	49.71	49.65	-64.8	53,192	-0.12%
2023/04/27	17.4	48.41	9	48.38	48.30	8.4	53,203	0.02%
2023/04/26	63.1	48.48	11.8	48.36	48.75	51.4	53,147	0.10%
2023/04/25	16.4	48.98	4.3	48.96	48.60	12	53,164	0.02%
2023/04/24	74	49.25	56.2	49.91	49.85	17.9	53,666	0.03%
2023/04/21	9.5	49.90	7.2	50.00	49.90	2.3	53,707	0.00%
2023/04/20	13.1	50.08	14	49.90	49.85	-0.9	54,235	0.00%
2023/04/19	23.2	51.06	31.2	50.93	50.70	-8	55,088	-0.01%
2023/04/18	56.8	50.89	51.1	50.91	50.40	5.7	55,807	0.01%
2023/04/17	85.8	52.05	46.4	52.06	51.90	39.4	55,960	0.07%
2023/04/14	44.3	51.25	70.7	50.90	51.50	-26.4	57,315	-0.05%
2023/04/13	63.6	49.86	60	49.94	49.50	3.6	57,195	0.01%
2023/04/12	42	50.09	175.6	50.03	49.95	-133.6	58,092	-0.23%	大賣/鉅額交易
2023/04/11	30.1	49.56	11	49.54	49.45	19.1	58,866	0.03%
2023/04/10	76.3	49.16	5	49.45	49.10	71.3	59,744	0.12%
2023/04/07	25.1	49.49	53	49.82	49.55	-27.9	60,137	-0.05%
2023/04/06	81.3	48.08	91	48.50	49.40	-9.7	60,348	-0.02%
2023/03/31	120.5	49.06	30	49.10	48.75	90.5	60,414	0.15%	大買/
2023/03/30	38.4	50.05	9	50.09	49.85	29.4	60,949	0.05%
2023/03/29	14.2	50.01	43.2	50.29	50.00	-29	63,156	-0.05%
2023/03/28	213.4	49.76	107.2	49.71	49.80	106.3	63,770	0.17%	大買/大賣/鉅額交易
2023/03/27	108.7	51.70	31.2	51.50	51.30	77.5	63,196	0.12%	大買/
2023/03/24	85.6	52.92	68.5	53.06	53.10	17.1	62,942	0.03%
2023/03/23	16.3	51.85	15.1	51.83	52.00	1.2	62,652	0.00%
2023/03/22	9	51.70	12	51.81	51.70	-3	63,005	0.00%
2023/03/21	11.1	52.03	21.5	52.27	51.60	-10.4	63,637	-0.02%
2023/03/20	54.2	52.10	10.3	51.91	51.70	43.9	63,826	0.07%
2023/03/17	11.4	51.99	58.1	52.16	52.80	-46.7	64,550	-0.07%
2023/03/16	44.1	51.05	35.1	51.06	50.70	9.1	64,938	0.01%
2023/03/15	19.8	51.93	347.1	52.26	51.50	-327.2	67,072	-0.49%	大賣/鉅額交易
2023/03/14	241.8	51.26	14	51.31	50.80	227.8	68,046	0.33%	大買/鉅額交易
2023/03/13	273.9	50.74	246	51.47	52.30	27.9	69,167	0.04%	大買/大賣/
2023/03/10	218.8	51.21	193.3	51.70	51.50	25.5	71,266	0.04%	大買/大賣/
2023/03/09	136.8	53.25	48.1	53.38	52.60	88.7	72,456	0.12%	大買/
2023/03/08	49.5	53.56	44	53.71	53.50	5.5	74,395	0.01%
2023/03/07	84.5	52.91	190.3	52.78	53.80	-105.9	74,564	-0.14%	大賣/鉅額交易
2023/03/06	18.3	50.70	43	50.73	50.70	-24.7	74,340	-0.03%
2023/03/03	79	50.19	33.1	50.18	49.95	45.9	76,079	0.06%
2023/03/02	142.4	49.95	101.4	50.00	50.20	41	76,368	0.05%	大買/大賣/
2023/03/01	253.6	51.46	32.1	51.49	51.00	221.5	75,765	0.29%	大買/鉅額交易
2023/02/24	49.2	56.95	35.1	56.73	56.60	14.1	75,178	0.02%
2023/02/23	38.4	57.62	28.2	57.67	57.30	10.2	75,552	0.01%
2023/02/22	35.2	57.35	37.1	57.33	57.30	-1.8	76,635	0.00%
2023/02/21	83.8	58.58	99.3	58.32	57.80	-15.5	78,358	-0.02%
2023/02/20	41.7	58.26	76.4	58.40	58.60	-34.8	80,000	-0.04%
2023/02/17	104.2	55.59	103.1	56.23	57.50	1	82,088	0.00%	大買/大賣/
2023/02/16	81.1	55.36	52.7	55.37	56.30	28.5	82,733	0.03%
2023/02/15	22	53.61	61	53.76	54.20	-39	82,929	-0.05%
2023/02/14	60.2	53.44	48	53.47	52.90	12.2	83,055	0.01%
2023/02/13	20.1	52.68	25.4	52.96	53.10	-5.3	83,654	-0.01%
2023/02/10	58.1	53.39	43.2	53.50	53.00	14.9	85,030	0.02%
2023/02/09	36	53.09	17.1	53.10	53.40	19	86,218	0.02%
2023/02/08	36	53.04	33	53.00	52.70	3	86,205	0.00%
2023/02/07	91.2	52.62	109.7	52.60	52.60	-18.6	86,045	-0.02%	大賣/
2023/02/06	71.2	54.63	41	54.23	53.90	30.2	85,738	0.04%
2023/02/03	33.7	54.28	51.9	54.09	54.20	-18.2	85,519	-0.02%
2023/02/02	70.6	54.31	77.9	54.52	54.00	-7.3	85,024	-0.01%
2023/02/01	76	53.74	96	53.80	54.60	-20	84,252	-0.02%
2023/01/31	98.6	53.17	109.6	53.33	54.20	-11.1	83,144	-0.01%	大賣/
2023/01/30	105.4	50.35	150.5	50.07	52.00	-45.2	81,421	-0.06%	大買/大賣/
2023/01/17	36.1	47.40	56.5	47.54	47.70	-20.4	79,292	-0.03%
2023/01/16	38.1	46.87	35	46.93	47.05	3.1	79,485	0.00%
2023/01/13	52.1	47.22	185.1	47.14	46.85	-133	79,961	-0.17%	大賣/鉅額交易
2023/01/12	76.1	47.48	61.8	47.55	47.10	14.3	80,296	0.02%
2023/01/11	35	47.48	15	47.53	47.10	20	79,661	0.03%
2023/01/10	52	47.73	103.1	47.61	47.20	-51.1	79,638	-0.06%	大賣/
2023/01/09	82	47.41	67.1	47.51	47.60	14.9	79,338	0.02%
2023/01/06	91.2	46.58	86.1	47.22	47.70	5.1	78,627	0.01%
2023/01/05	98.1	47.19	92	47.15	47.00	6.1	78,464	0.01%
2023/01/04	137.1	47.67	131	47.99	46.95	6.1	78,133	0.01%	大買/大賣/
2023/01/03	82.4	46.38	70.1	46.44	46.95	12.3	76,474	0.02%
2022/12/30	99	47.70	131.1	47.56	47.20	-32.1	75,657	-0.04%	大賣/
2022/12/29	83.8	46.51	52.5	46.49	46.60	31.3	74,686	0.04%
2022/12/28	154.5	48.36	90.1	48.12	47.60	64.4	74,493	0.09%	大買/
2022/12/27	24.1	47.56	75.1	47.77	47.90	-51	74,206	-0.07%
2022/12/26	21	46.59	25.9	46.53	46.65	-4.9	74,481	-0.01%
2022/12/23	80	46.79	90	46.66	46.75	-10	75,126	-0.01%
2022/12/22	100.5	48.21	109.4	47.89	47.55	-8.9	75,683	-0.01%	大賣/
2022/12/21	187.6	48.52	240.6	48.45	47.75	-52.9	75,572	-0.07%	大買/大賣/
2022/12/20	91.1	46.94	83	47.15	46.10	8.1	73,812	0.01%
2022/12/19	51.2	47.14	26.1	47.19	46.95	25.1	73,561	0.03%
2022/12/16	44.1	48.14	74	48.22	48.20	-29.9	74,003	-0.04%
2022/12/15	33	48.04	39.2	48.11	48.05	-6.2	73,914	-0.01%
2022/12/14	74.1	47.66	54	47.65	47.85	20	74,877	0.03%
2022/12/13	81.7	47.66	85.4	47.61	47.30	-3.8	76,118	0.00%
2022/12/12	38.3	46.86	53	46.80	47.15	-14.7	75,796	-0.02%
2022/12/09	93.8	47.19	50.8	47.19	46.95	43	76,135	0.06%
2022/12/08	96	48.41	104.8	48.21	47.90	-8.8	75,716	-0.01%	大賣/
2022/12/07	179.3	48.30	128.1	48.16	47.30	51.2	75,092	0.07%	大買/大賣/
2022/12/06	78.2	48.97	119.2	48.65	48.30	-41	74,060	-0.06%	大賣/
2022/12/05	165.4	48.70	132.6	48.80	49.05	32.7	73,091	0.04%	大買/大賣/
2022/12/02	215.3	48.08	334	48.27	48.90	-118.7	71,808	-0.17%	大買/大賣/鉅額交易
2022/12/01	169.1	47.15	142.2	46.75	46.00	26.9	69,304	0.04%	大買/大賣/
2022/11/30	167	46.49	243.7	46.67	46.70	-76.7	67,824	-0.11%	大買/大賣/
2022/11/29	67.6	45.19	60.1	45.32	45.45	7.6	65,835	0.01%
2022/11/28	112.6	45.25	113.5	45.38	45.95	-1	65,403	0.00%	大買/大賣/
2022/11/25	189.6	45.03	293	45.00	45.25	-103.3	64,630	-0.16%	大買/大賣/鉅額交易
2022/11/24	108.1	42.85	127.2	42.98	43.90	-19.1	63,251	-0.03%	大買/大賣/
2022/11/23	73.5	43.33	69.3	43.19	42.90	4.2	62,958	0.01%
2022/11/22	89.4	42.21	81.4	42.46	42.60	8.1	62,376	0.01%
2022/11/21	119.6	43.61	61.3	43.65	43.20	58.2	62,300	0.09%	大買/
2022/11/18	220.3	43.75	142.4	43.87	43.70	77.9	62,621	0.12%	大買/大賣/
2022/11/17	299.2	45.63	229.3	45.35	44.55	69.8	63,126	0.11%	大買/大賣/
2022/11/16	208.6	48.22	194.1	48.29	48.00	14.5	61,132	0.02%	大買/大賣/
2022/11/15	265.3	47.10	337.4	47.43	48.35	-72.1	59,027	-0.12%	大買/大賣/
2022/11/14	143	43.86	175.4	43.85	44.55	-32.4	56,831	-0.06%	大買/大賣/
2022/11/11	67.1	42.47	134.8	42.54	42.15	-67.8	55,531	-0.12%	大賣/
2022/11/10	84.1	41.17	61.8	41.13	41.05	22.3	55,436	0.04%
2022/11/09	98	41.13	92.2	41.12	40.70	5.8	55,961	0.01%
2022/11/08	171.4	40.51	108.7	40.50	40.10	62.7	57,038	0.11%	大買/大賣/
2022/11/07	101.1	38.77	174.8	39.03	40.45	-73.8	56,722	-0.13%	大買/大賣/
2022/11/04	45.2	36.64	38	36.83	36.80	7.2	54,996	0.01%
2022/11/03	40	36.68	45	36.86	37.20	-5	54,897	-0.01%
2022/11/02	109.3	37.22	45.1	37.19	36.70	64.2	54,959	0.12%	大買/
2022/11/01	112.1	36.75	70.6	36.62	37.05	41.5	54,882	0.08%	大買/
2022/10/31	40.1	35.88	43.1	35.77	35.75	-3	54,430	-0.01%
2022/10/28	44.5	35.65	16	35.73	35.35	28.5	54,459	0.05%
2022/10/27	49	35.50	69.4	35.63	36.10	-20.4	54,593	-0.04%
2022/10/26	48.3	34.98	31.2	35.03	34.50	17.1	54,874	0.03%
2022/10/25	24.1	35.76	21.1	35.76	35.35	3	55,190	0.01%
2022/10/24	36.1	36.58	53.4	36.55	36.15	-17.3	55,368	-0.03%
2022/10/21	55.5	35.81	39.4	36.02	35.75	16	55,836	0.03%
2022/10/20	26.4	34.37	29.2	34.42	34.80	-2.8	55,494	-0.01%
2022/10/19	17.2	35.77	16	35.75	35.50	1.2	55,194	0.00%
2022/10/18	14.1	35.61	14	35.43	35.55	0.1	56,211	0.00%
2022/10/17	46.2	34.72	42.1	34.64	35.45	4.1	57,411	0.01%
2022/10/14	28.1	36.30	72	36.36	36.25	-43.9	57,440	-0.08%
2022/10/13	80.7	35.78	96.6	35.98	34.65	-15.9	57,487	-0.03%
2022/10/12	46.2	37.13	71.2	36.74	37.50	-25	57,066	-0.04%
2022/10/11	91.6	37.23	42.2	37.05	36.85	49.4	57,342	0.09%
2022/10/07	51.7	38.96	36	38.91	39.10	15.7	56,835	0.03%
2022/10/06	55.4	39.21	61	39.55	39.15	-5.6	56,900	-0.01%
2022/10/05	139.4	40.38	66.6	40.05	39.55	72.8	56,737	0.13%	大買/
2022/10/04	63	40.09	103.1	40.17	39.75	-40.1	56,124	-0.07%	大賣/
2022/10/03	116.1	39.19	92	39.06	38.70	24.1	55,642	0.04%	大買/
2022/09/30	82.5	39.96	57.4	39.79	40.50	25.1	55,200	0.05%
2022/09/29	50.1	39.97	126.4	40.16	40.00	-76.3	54,574	-0.14%	大賣/
2022/09/28	127	39.20	205.2	39.34	38.15	-78.2	53,971	-0.14%	大買/大賣/
2022/09/27	125.3	40.30	99	40.02	40.95	26.3	53,370	0.05%	大買/
2022/09/26	55.2	39.79	81	39.66	39.10	-25.8	53,533	-0.05%
2022/09/23	68.2	41.43	146.1	41.23	40.50	-77.9	53,473	-0.15%	大賣/
2022/09/22	78.1	42.06	45.1	42.09	42.20	33.1	53,419	0.06%
2022/09/21	197.4	42.55	205.5	42.59	42.00	-8.1	53,190	-0.02%	大買/大賣/
2022/09/20	247.6	41.66	260.7	41.76	42.50	-13.1	52,587	-0.02%	大買/大賣/
2022/09/19	69.5	39.95	60.4	39.99	39.75	9.2	51,523	0.02%
2022/09/16	50.1	39.76	88.1	39.54	39.35	-37.9	51,682	-0.07%
2022/09/15	32.6	40.55	21.6	40.50	40.50	10.9	51,590	0.02%
2022/09/14	64.3	40.60	53.4	40.45	41.25	10.9	51,776	0.02%
2022/09/13	129	40.67	76	40.76	40.95	53	51,485	0.10%	大買/
2022/09/12	22.5	39.33	33.1	39.22	39.30	-10.6	51,026	-0.02%
2022/09/08	59.2	38.33	35.9	38.11	38.35	23.4	51,662	0.05%
2022/09/07	29.1	37.73	28	37.81	37.50	1.1	52,452	0.00%
2022/09/06	52.3	37.73	68	38.01	37.80	-15.7	53,884	-0.03%
2022/09/05	53.9	38.55	57.2	38.63	38.15	-3.3	55,751	-0.01%
2022/09/02	47.3	39.34	11	39.52	39.15	36.3	55,902	0.06%
2022/09/01	19.2	39.28	67	39.68	39.90	-47.8	56,169	-0.09%
2022/08/31	18.4	39.45	39.2	39.32	39.70	-20.8	56,804	-0.04%
2022/08/30	70.8	39.34	51.9	39.46	39.15	18.9	57,300	0.03%
2022/08/29	39.6	38.14	45.2	38.22	38.50	-5.6	58,449	-0.01%
2022/08/26	130.5	40.02	134.3	39.71	38.95	-3.8	59,969	-0.01%	大買/大賣/
2022/08/25	109.3	39.65	101.8	39.62	39.25	7.5	60,852	0.01%	大買/大賣/
2022/08/24	171.2	38.87	194.5	39.06	39.45	-23.3	63,006	-0.04%	大買/大賣/
2022/08/23	21.2	37.48	18	37.44	37.40	3.2	66,603	0.00%
2022/08/22	20.4	37.76	27	37.79	37.80	-6.6	70,002	-0.01%
2022/08/19	76.2	37.87	36.1	37.69	37.35	40	74,283	0.05%
2022/08/18	88.2	37.78	50.2	37.97	38.20	38	77,062	0.05%
2022/08/17	190.1	38.16	184.2	38.19	38.10	6	79,423	0.01%	大買/大賣/
2022/08/16	88.1	37.05	95.3	36.99	37.10	-7.2	80,040	-0.01%
2022/08/15	212.3	36.11	302.2	36.40	36.75	-89.9	80,689	-0.11%	大買/大賣/
2022/08/12	142.3	33.78	169.7	33.87	34.40	-27.4	81,065	-0.03%	大買/大賣/
2022/08/11	22.1	32.20	30.1	32.33	32.25	-8	81,478	-0.01%
2022/08/10	34	31.72	34.2	31.81	31.65	-0.1	83,205	0.00%
2022/08/09	56.1	31.68	52	31.59	31.50	4.1	84,264	0.00%
2022/08/08	88.1	32.59	74	32.52	32.35	14.1	85,484	0.02%
2022/08/05	30.2	32.03	20	32.15	32.05	10.2	87,021	0.01%
2022/08/04	47.3	31.63	35.1	31.65	31.60	12.2	89,249	0.01%
2022/08/03	39.1	32.35	35	32.18	32.10	4.1	90,385	0.00%
2022/08/02	19.8	33.05	24	32.97	32.70	-4.2	91,502	0.00%
2022/08/01	182	33.81	122	33.57	33.40	60	92,208	0.07%	大買/大賣/
2022/07/29	64.1	33.90	44.1	33.90	33.90	20	92,505	0.02%
2022/07/28	47	34.12	58.1	34.12	34.20	-11.1	93,538	-0.01%
2022/07/27	48.5	32.95	38	32.89	33.00	10.5	94,051	0.01%
2022/07/26	32.5	32.94	33.1	33.12	33.25	-0.6	95,125	0.00%
2022/07/25	92.1	33.16	108.2	33.23	33.45	-16.1	99,871	-0.02%	大賣/
2022/07/22	344.9	32.02	341.2	32.06	32.05	3.7	101,903	0.00%	大買/大賣/
2022/07/21	43	33.61	35.1	33.65	34.05	7.9	102,042	0.01%
2022/07/20	7.3	33.82	14.1	33.92	33.50	-6.8	104,907	-0.01%
2022/07/19	41	33.53	9	33.56	33.70	32	106,695	0.03%
2022/07/18	19.1	34.13	24.1	34.19	34.10	-5	111,033	0.00%
2022/07/15	17.1	33.09	4	33.20	33.10	13.1	114,012	0.01%
2022/07/14	83.1	32.67	90	32.94	33.40	-6.9	119,148	-0.01%
2022/07/13	31.1	33.11	25.2	33.38	33.30	5.9	121,630	0.00%
2022/07/12	31.1	32.70	80.1	32.36	32.55	-49	123,450	-0.04%
2022/07/11	38.1	33.77	85	33.69	33.45	-46.9	126,232	-0.04%
2022/07/08	74.3	33.67	36	33.46	33.25	38.3	130,524	0.03%
2022/07/07	27	33.55	47.1	33.69	33.80	-20.1	132,797	-0.02%
2022/07/06	22.1	33.50	7.3	33.42	33.10	14.8	133,707	0.01%
2022/07/05	29	34.43	31.6	34.19	34.20	-2.6	133,216	0.00%
2022/07/04	35.1	33.78	43	33.88	34.40	-7.9	132,608	-0.01%
2022/07/01	54.2	35.24	42.5	35.32	34.70	11.7	131,785	0.01%
2022/06/30	114.3	36.47	79	36.78	36.05	35.3	131,073	0.03%	大買/
2022/06/29	27.2	36.70	20.5	36.73	37.10	6.7	130,017	0.01%
2022/06/28	72	36.43	48	36.59	37.00	24	129,734	0.02%
2022/06/27	45.2	37.80	42.2	37.58	37.45	3.1	128,898	0.00%
2022/06/24	98.4	37.11	85	37.12	37.00	13.4	128,165	0.01%
2022/06/23	50.4	37.77	87	37.73	37.45	-36.6	127,537	-0.03%
2022/06/22	89.7	38.88	65.3	38.54	37.80	24.4	126,759	0.02%
2022/06/21	90	39.91	72.5	40.05	40.40	17.6	125,885	0.01%
2022/06/20	107	42.29	72	41.87	40.60	35	125,198	0.03%	大買/
2022/06/17	90.1	42.46	227.3	42.57	42.40	-137.2	124,347	-0.11%	大賣/鉅額交易
2022/06/16	52.8	43.50	109	43.28	41.55	-56.2	123,433	-0.05%	大賣/
2022/06/15	359.1	43.86	220	43.37	43.05	139.1	122,525	0.11%	大買/大賣/鉅額交易
2022/06/14	307.3	43.97	249.1	43.83	44.70	58.2	120,804	0.05%	大買/大賣/
2022/06/13	69.1	42.28	36.1	42.47	42.55	33	118,737	0.03%
2022/06/10	84	43.16	48	43.12	43.15	36	118,187	0.03%
2022/06/09	117.1	42.92	111.1	42.93	44.00	6.1	117,463	0.01%	大買/大賣/
2022/06/08	186	43.71	165	43.58	43.35	21	116,333	0.02%	大買/大賣/
2022/06/07	332.2	44.08	296	44.20	43.30	36.2	115,269	0.03%	大買/大賣/
2022/06/06	300.1	44.76	244.1	44.44	43.55	56	113,749	0.05%	大買/大賣/
2022/06/02	250.2	47.36	268.9	47.28	46.70	-18.7	112,683	-0.02%	大買/大賣/
2022/06/01	379.2	48.88	406.2	49.09	48.50	-27.1	111,442	-0.02%	大買/大賣/
2022/05/31	241.8	47.37	219.6	47.32	47.10	22.2	108,762	0.02%	大買/大賣/
2022/05/30	466.7	47.41	510.7	47.57	47.20	-44.1	103,563	-0.04%	大買/大賣/
2022/05/27	614	45.18	648.5	45.48	45.25	-34.5	100,064	-0.03%	大買/大賣/
2022/05/26	382.1	44.04	354.6	43.90	42.70	27.5	96,022	0.03%	大買/大賣/
2022/05/25	320.6	41.85	348.3	42.09	44.20	-27.7	92,605	-0.03%	大買/大賣/
2022/05/24	282.3	40.38	276.3	40.25	40.20	6	89,692	0.01%	大買/大賣/
2022/05/23	190.9	40.03	179.4	40.10	39.30	11.5	88,025	0.01%	大買/大賣/
2022/05/20	476.2	39.21	522.3	38.95	39.20	-46.2	86,458	-0.05%	大買/大賣/
2022/05/19	256.8	37.21	191.1	37.23	37.00	65.7	83,932	0.08%	大買/大賣/
2022/05/18	147.7	38.89	127.2	39.04	39.40	20.5	82,135	0.02%	大買/大賣/
2022/05/17	96.2	38.00	73.1	37.91	37.60	23.1	80,262	0.03%
2022/05/16	147	37.12	123.1	37.12	38.35	23.9	78,910	0.03%	大買/大賣/
2022/05/13	245	37.58	288	37.75	36.85	-43	77,209	-0.06%	大買/大賣/
2022/05/12	360.1	37.83	363.3	37.86	37.50	-3.2	74,908	0.00%	大買/大賣/
2022/05/11	174.4	37.05	125	36.88	36.50	49.4	72,547	0.07%	大買/大賣/
2022/05/10	123.1	38.79	173.7	38.50	38.25	-50.6	71,199	-0.07%	大買/大賣/
2022/05/09	165.3	40.26	140	39.96	38.80	25.4	69,713	0.04%	大買/大賣/
2022/05/06	87.2	41.30	100.8	41.00	41.70	-13.6	68,545	-0.02%
2022/05/05	157.1	42.76	113.5	42.67	41.90	43.7	67,551	0.06%	大買/大賣/
2022/05/04	192.4	42.87	199.1	42.49	41.85	-6.7	65,940	-0.01%	大買/大賣/
2022/05/03	150	44.34	158	43.96	43.10	-8	64,473	-0.01%	大買/大賣/
2022/04/29	407	46.51	393.4	46.29	44.80	13.6	62,926	0.02%	大買/大賣/
2022/04/28	274	44.49	361.2	45.08	46.75	-87.2	57,896	-0.15%	大買/大賣/
2022/04/27	108	42.53	147.8	42.65	42.50	-39.8	54,592	-0.07%	大買/大賣/
2022/04/26	400.5	44.58	344.1	44.50	43.95	56.5	52,883	0.11%	大買/大賣/
2022/04/25	178.3	43.75	149.2	43.71	43.80	29.1	49,418	0.06%	大買/大賣/
2022/04/22	540.1	46.43	558.1	46.36	46.10	-18	47,070	-0.04%	大買/大賣/
2022/04/21	380.4	44.63	408.5	44.60	44.75	-28.1	42,273	-0.07%	大買/大賣/
2022/04/20	729.5	44.15	757.4	44.19	45.30	-28	38,811	-0.07%	大買/大賣/
2022/04/19	367.2	40.66	396.4	41.49	42.75	-29.2	33,421	-0.09%	大買/大賣/
2022/04/18	254.1	38.54	296.3	38.43	38.90	-42.2	30,522	-0.14%	大買/大賣/
2022/04/15	334.7	38.05	451.1	38.31	38.75	-116.4	28,281	-0.41%	大買/大賣/鉅額交易
2022/04/14	486.4	36.17	601.2	36.30	37.20	-114.8	24,883	-0.46%	大買/大賣/鉅額交易
2022/04/13	213	32.63	253.6	33.18	34.30	-40.6	20,155	-0.20%	大買/大賣/
2022/04/12	52.2	30.48	123.4	30.74	31.20	-71.3	17,256	-0.41%	大賣/
2022/04/11	0.1	28.61	25	28.80	28.95	-24.9	15,864	-0.16%
2022/04/08	0	28.50	3	28.92	29.00	-3	15,765	-0.02%
2022/04/07	3.1	28.39	0.1	28.55	28.10	3	15,769	0.02%
2022/04/06	2.2	28.94	0.2	28.95	28.85	2	15,649	0.01%
2022/04/01	9.1	29.21	9	29.04	29.40	0.1	15,618	0.00%
2022/03/31	12.3	29.56	19.1	29.55	29.40	-6.8	15,547	-0.04%
2022/03/30	2.4	29.35	10	29.14	29.05	-7.7	15,289	-0.05%
2022/03/29	0	0.00	33.3	28.85	28.80	-33.3	15,060	-0.22%
2022/03/28	33.2	28.21	46.3	28.33	28.60	-13.1	14,999	-0.09%
2022/03/25	6	29.22	8	29.08	29.05	-2	14,875	-0.01%
2022/03/24	11	29.30	4	29.25	29.30	7	14,876	0.05%
2022/03/23	1.1	29.31	3.2	29.53	29.50	-2.1	14,855	-0.01%
2022/03/22	17.2	29.47	6.1	29.55	29.55	11.1	14,834	0.07%
2022/03/21	18	29.42	3	29.15	29.15	15	14,736	0.10%
2022/03/18	23.5	28.69	11.4	28.90	29.10	12.1	14,688	0.08%
2022/03/17	6	28.40	2.7	28.30	28.35	3.3	14,536	0.02%
2022/03/16	15	28.25	4	28.25	27.95	11	14,441	0.08%
2022/03/15	36	28.64	2	28.93	28.60	34	14,104	0.24%
2022/03/14	16	29.41	14	29.15	29.55	2	13,942	0.01%
2022/03/11	20	28.85	9	28.87	28.70	11	13,783	0.08%
2022/03/10	29.2	28.89	25.7	29.19	29.15	3.5	13,591	0.03%
2022/03/09	29.3	29.31	24	29.15	29.00	5.3	13,232	0.04%
2022/03/08	118.2	30.42	130.4	29.42	28.70	-12.3	12,865	-0.10%	大買/大賣/
2022/03/07	90.7	30.42	452.9	30.37	30.55	-362.2	11,695	-3.10%	大賣/鉅額交易
2022/03/04	45.3	30.48	56.9	30.38	30.05	-11.6	10,890	-0.11%
2022/03/03	16.3	29.34	63	29.49	29.85	-46.8	10,167	-0.46%
2022/03/02	20	29.18	29	29.18	28.85	-9	10,387	-0.09%
2022/03/01	34	28.99	116.1	28.93	29.00	-82.1	10,406	-0.79%	大賣/
2022/02/25	53.1	28.50	31	28.12	27.90	22.1	9,906	0.22%
2022/02/24	21.5	28.02	30.4	27.79	27.75	-8.8	9,778	-0.09%
2022/02/23	76.4	28.14	48.4	28.02	27.85	28	9,483	0.30%
2022/02/22	4.6	28.08	90	27.93	28.30	-85.4	8,918	-0.96%
2022/02/21	24.4	27.80	44	27.87	27.85	-19.6	8,469	-0.23%
2022/02/18	14.1	27.14	4.5	27.16	27.30	9.6	8,189	0.12%
2022/02/17	32.2	27.04	25.3	27.17	27.05	6.8	8,224	0.08%
2022/02/16	1	26.30	0	26.55	26.55	1	8,170	0.01%
2022/02/15	2.2	26.39	0	0.00	26.20	2.2	8,344	0.03%
2022/02/14	1.3	26.31	0	0.00	26.40	1.3	8,444	0.02%
2022/02/11	13.1	26.77	17.2	26.90	26.75	-4.1	8,521	-0.05%
2022/02/10	3.1	27.28	2.5	27.36	27.15	0.6	8,582	0.01%
2022/02/09	12.1	27.29	5	27.16	27.20	7.1	8,836	0.08%
2022/02/08	53.1	27.23	20.4	27.05	27.10	32.7	8,902	0.37%
2022/02/07	0	0.00	4	26.63	26.55	-4	8,858	-0.05%
2022/01/26	2.2	25.41	7	25.57	25.70	-4.8	9,026	-0.05%
2022/01/25	29.1	25.41	5	25.30	25.25	24.1	9,155	0.26%
2022/01/24	61	25.98	0	0.00	26.00	61	9,147	0.67%
2022/01/21	17.2	26.36	13	26.55	26.05	4.2	9,163	0.05%
2022/01/20	0	0.00	11	26.38	26.45	-11	9,032	-0.12%
2022/01/19	5	25.91	46	25.90	25.90	-41	8,962	-0.46%
2022/01/18	0	26.40	0	0.00	26.30	0	8,972	0.00%
2022/01/17	3	26.10	0	0.00	26.10	3	9,000	0.03%
2022/01/14	0	0.00	6	26.02	26.35	-6	9,173	-0.07%
2022/01/13	111	26.68	41	26.35	26.25	70	9,409	0.74%	大買/
2022/01/12	0	0.00	9	26.14	26.15	-9	9,551	-0.09%
2022/01/11	2.2	25.79	3.5	25.90	25.80	-1.4	9,573	-0.01%
2022/01/10	5	25.45	1.7	25.60	25.60	3.3	9,860	0.03%
2022/01/07	8	25.67	35	25.67	25.60	-27	10,449	-0.26%
2022/01/06	3	25.87	0	0.00	25.95	3	10,675	0.03%
2022/01/05	4	26.09	3.7	26.05	26.05	0.3	10,723	0.00%
2022/01/04	3.2	26.22	10.1	26.22	26.15	-6.9	10,800	-0.06%
2022/01/03	2	26.50	6	26.26	26.25	-4	10,869	-0.04%
2021/12/30	6	26.28	2.1	26.49	26.50	4	10,910	0.04%
2021/12/29	6.2	26.45	4	26.45	26.50	2.2	10,952	0.02%
2021/12/28	1	26.55	31	26.52	26.55	-30	11,040	-0.27%
2021/12/27	2.1	26.25	28	26.37	26.30	-25.9	11,108	-0.23%
2021/12/24	9.1	26.31	11.5	26.29	26.25	-2.4	11,277	-0.02%
2021/12/23	0	0.00	3	26.32	26.35	-3	11,413	-0.03%
2021/12/22	0.5	26.15	3.1	26.17	26.05	-2.6	11,648	-0.02%
2021/12/21	3	26.05	0	0.00	26.15	3	11,852	0.03%
2021/12/20	4	26.33	3	26.33	26.10	1	11,976	0.01%
2021/12/17	0	0.00	13	26.05	25.90	-13	12,013	-0.11%
2021/12/16	16.2	25.92	0	0.00	25.80	16.2	12,018	0.13%
2021/12/15	24	25.99	3	25.98	26.00	21	12,133	0.17%
2021/12/14	21.5	26.12	4	26.09	26.00	17.5	12,313	0.14%
2021/12/13	2	26.80	105.1	26.83	26.75	-103.1	12,441	-0.83%	大賣/鉅額交易
2021/12/10	35	26.65	35	26.75	26.70	0	12,642	0.00%
2021/12/09	8	26.81	18	27.04	26.75	-10	12,751	-0.08%
2021/12/08	9	26.71	6	26.84	26.75	3	12,873	0.02%
2021/12/07	1.1	26.40	3.2	26.41	26.55	-2.1	12,973	-0.02%
2021/12/06	6	26.00	13	26.27	26.30	-7	12,969	-0.05%
2021/12/03	2.1	26.25	2	26.33	26.25	0.1	13,062	0.00%
2021/12/02	12	26.08	2.1	26.05	26.05	9.9	13,108	0.08%
2021/12/01	0	0.00	7.1	26.05	26.35	-7.1	13,121	-0.05%
2021/11/30	13.5	26.33	6	26.53	26.10	7.5	13,245	0.06%
2021/11/29	14.2	26.20	4	26.23	26.15	10.2	13,254	0.08%
2021/11/26	164.5	27.37	9.1	27.45	26.60	155.4	13,245	1.17%	大買/鉅額交易
2021/11/25	15.3	28.49	59	28.33	28.65	-43.7	12,778	-0.34%
2021/11/24	50.3	28.01	22.1	28.10	27.80	28.2	12,486	0.23%
2021/11/23	29	27.82	22.1	27.87	27.60	6.9	12,343	0.06%
2021/11/22	1	27.70	7	27.67	27.80	-6	12,537	-0.05%
2021/11/19	19.3	27.45	4.1	27.52	27.45	15.3	12,467	0.12%
2021/11/18	7	27.36	21.1	27.52	27.45	-14.1	12,532	-0.11%
2021/11/17	5.2	27.40	26	27.39	27.30	-20.8	12,567	-0.17%
2021/11/16	4.3	27.38	12.1	27.29	27.25	-7.8	12,848	-0.06%
2021/11/15	8.3	27.73	15.5	27.73	27.50	-7.2	13,098	-0.05%
2021/11/12	3	27.45	10.6	27.55	27.60	-7.6	13,317	-0.06%
2021/11/11	21	27.21	38	27.31	27.20	-17	13,389	-0.13%
2021/11/10	13.3	27.27	4	27.35	27.35	9.3	13,737	0.07%
2021/11/09	10.2	27.26	3.3	27.25	27.30	6.9	13,832	0.05%
2021/11/08	45.2	27.80	90.5	27.58	27.55	-45.4	13,841	-0.33%
2021/11/05	14	26.93	24.1	26.90	27.25	-10.1	13,863	-0.07%
2021/11/04	41.4	27.22	22	27.28	27.15	19.3	14,011	0.14%
2021/11/03	5.4	26.84	19.3	27.00	27.10	-13.9	14,733	-0.09%
2021/11/02	13.5	26.66	2.2	26.68	26.60	11.4	15,231	0.07%
2021/11/01	18	26.51	18.7	26.51	26.60	-0.7	15,460	0.00%
2021/10/29	8.2	25.88	12.1	25.93	25.95	-4	15,872	-0.02%
2021/10/28	12.2	25.87	6.5	25.85	25.90	5.7	17,030	0.03%
2021/10/27	7	25.83	10	25.99	26.10	-3	17,493	-0.02%
2021/10/26	1.1	26.00	13	26.01	26.05	-12	17,992	-0.07%
2021/10/25	11	25.80	2	25.45	25.80	9	18,386	0.05%
2021/10/22	41.6	26.02	8	26.33	25.70	33.6	18,743	0.18%
2021/10/21	31	26.81	20	26.82	27.00	11	18,986	0.06%
2021/10/20	49.2	26.43	59.2	26.43	26.40	-10	19,021	-0.05%
2021/10/19	17.2	25.70	4.4	25.68	25.75	12.7	18,855	0.07%
2021/10/18	67.2	25.73	58	25.92	25.75	9.2	19,076	0.05%
2021/10/15	37	25.35	91.2	25.22	25.20	-54.2	19,274	-0.28%
2021/10/14	4	24.25	9	24.19	24.30	-5	19,460	-0.03%
2021/10/13	10.5	23.25	1	23.65	23.45	9.5	21,346	0.04%
2021/10/12	13.1	23.46	11	23.40	23.25	2.1	21,767	0.01%
2021/10/08	5.3	24.03	4	24.10	23.80	1.3	22,040	0.01%
2021/10/07	6.1	23.90	0	0.00	23.95	6.1	22,293	0.03%
2021/10/06	7.2	23.85	1	23.85	23.75	6.2	22,556	0.03%
2021/10/05	16.1	23.81	4	23.68	24.15	12.1	22,758	0.05%
2021/10/04	3.6	24.04	0	0.00	23.80	3.6	22,892	0.02%
2021/10/01	15.6	24.39	5.1	24.45	24.30	10.5	23,168	0.05%
2021/09/30	3	25.03	17	24.86	25.20	-14	23,360	-0.06%
2021/09/29	49.4	24.82	2	24.75	24.65	47.4	23,511	0.20%
2021/09/28	7.6	25.57	2	25.60	25.55	5.6	23,680	0.02%
2021/09/27	0	0.00	3	26.08	26.30	-3	24,028	-0.01%
2021/09/24	3.1	25.77	2	25.85	25.65	1.1	25,074	0.00%
2021/09/23	1	25.45	0	0.00	25.55	1	27,043	0.00%
2021/09/22	6.1	25.53	15.2	25.61	25.60	-9	30,274	-0.03%
2021/09/17	2.5	26.98	2.3	26.69	26.65	0.3	32,330	0.00%
2021/09/16	15.2	27.23	14	27.27	27.10	1.2	32,777	0.00%
2021/09/15	12	26.89	8.2	27.12	26.80	3.8	32,744	0.01%
2021/09/14	5.1	26.78	9	26.96	26.80	-3.9	32,793	-0.01%
2021/09/13	9.1	26.95	6	26.89	26.85	3.1	33,545	0.01%
2021/09/10	7.3	26.42	0.1	26.30	26.50	7.3	33,738	0.02%
2021/09/09	0.1	25.35	2	25.68	25.60	-1.9	34,126	-0.01%
2021/09/08	47.2	25.68	5.1	25.45	25.40	42.2	34,616	0.12%
2021/09/07	0	0.00	1	26.35	26.20	-1	34,957	0.00%
2021/09/06	3	26.40	7	26.53	26.20	-4	35,586	-0.01%
2021/09/03	0.3	26.72	15	26.78	26.70	-14.7	35,832	-0.04%
2021/09/02	2	26.28	0	0.00	26.15	2	36,114	0.01%
2021/09/01	4	27.00	2	26.88	26.90	2	36,312	0.01%
2021/08/31	16	26.75	13.5	26.81	26.85	2.5	36,420	0.01%
2021/08/30	0	0.00	10	26.32	26.65	-10	36,871	-0.03%
2021/08/27	1	26.30	4	26.01	26.15	-3	37,098	-0.01%
2021/08/26	17	26.26	23.1	26.34	25.75	-6.1	37,413	-0.02%
2021/08/25	2.1	25.35	2	25.58	25.65	0.1	37,728	0.00%
2021/08/24	2	25.10	3	25.17	25.35	-1	38,332	0.00%
2021/08/23	1.2	24.66	1	24.65	24.90	0.2	39,863	0.00%
2021/08/20	4.1	23.70	4	23.71	23.85	0.1	41,351	0.00%
2021/08/19	12.6	24.27	7	24.22	24.05	5.6	42,339	0.01%
2021/08/18	6.1	24.39	24	24.37	25.35	-17.9	42,405	-0.04%
2021/08/17	26	24.85	13	25.24	24.70	13	42,665	0.03%
2021/08/16	33	25.57	21.1	25.50	25.40	12	42,830	0.03%
2021/08/13	12.5	26.93	13	26.95	26.70	-0.5	42,961	0.00%
2021/08/12	10.1	27.05	12	27.14	27.45	-1.9	43,555	0.00%
2021/08/11	24.2	27.01	13.5	26.99	26.70	10.7	45,170	0.02%
2021/08/10	19.1	27.36	6.5	27.55	27.30	12.6	45,568	0.03%
2021/08/09	62.1	27.45	25	27.63	27.85	37.1	46,208	0.08%
2021/08/06	24	29.25	38	29.28	28.60	-14	46,370	-0.03%
2021/08/05	31	29.22	15.6	29.15	29.05	15.4	47,168	0.03%
2021/08/04	60.1	29.10	56	29.16	29.35	4.1	47,913	0.01%
2021/08/03	67	28.51	103.7	28.96	29.35	-36.7	49,620	-0.07%	大賣/
2021/08/02	32	27.44	61.2	28.07	27.80	-29.2	52,253	-0.06%
2021/07/30	44.2	28.53	42	28.62	28.50	2.2	53,479	0.00%
2021/07/29	25.1	28.38	32	28.49	28.30	-7	56,730	-0.01%
2021/07/28	4	27.84	76.1	27.91	27.65	-72.1	58,738	-0.12%
2021/07/27	14.1	28.49	9	28.53	28.00	5.1	60,156	0.01%
2021/07/26	50	28.65	46	28.37	28.00	4	61,767	0.01%
2021/07/23	4	28.05	13.5	28.10	28.35	-9.5	65,081	-0.01%
2021/07/22	10	27.57	8	27.49	27.35	2	68,213	0.00%
2021/07/21	35.4	28.35	35.6	28.33	27.55	-0.2	72,396	0.00%
2021/07/20	186.5	28.89	118.5	28.87	28.50	68	73,340	0.09%	大買/大賣/
2021/07/19	455.3	29.69	160.9	29.82	29.90	294.4	73,331	0.40%	大買/大賣/鉅額交易
2021/07/16	37	28.03	50	28.09	28.30	-13	73,681	-0.02%
2021/07/15	23.1	27.53	17	27.51	27.95	6.1	73,748	0.01%
2021/07/14	12.1	26.37	24	26.52	26.55	-11.9	74,330	-0.02%
2021/07/13	7	27.50	44.6	27.21	27.05	-37.6	75,645	-0.05%
2021/07/12	27	27.94	14	27.43	27.50	13	76,841	0.02%
2021/07/09	14.1	27.31	5	27.19	27.15	9.1	77,598	0.01%
2021/07/08	35.2	27.77	338.4	27.55	27.95	-303.2	77,736	-0.39%	大賣/鉅額交易
2021/07/07	12	27.07	61.6	27.18	27.10	-49.6	77,722	-0.06%
2021/07/06	34.6	27.74	378.6	27.65	27.60	-344	77,871	-0.44%	大賣/鉅額交易
2021/07/05	121.1	28.46	117	28.38	28.05	4.1	77,753	0.01%	大買/大賣/
2021/07/02	231	28.42	37.4	28.28	28.05	193.6	77,717	0.25%	大買/鉅額交易
2021/07/01	231.5	29.62	185.1	28.68	28.00	46.4	77,301	0.06%	大買/大賣/
2021/06/30	392	29.82	468.3	30.19	29.30	-76.3	76,223	-0.10%	大買/大賣/
2021/06/29	952.4	29.64	781.8	29.55	29.25	170.6	74,188	0.23%	大買/大賣/鉅額交易
2021/06/28	264	27.44	237.5	27.39	28.45	26.5	70,937	0.04%	大買/大賣/
2021/06/25	122.1	26.32	89.1	26.46	25.90	33	68,893	0.05%	大買/
2021/06/24	35	25.72	56	25.67	25.70	-21	68,455	-0.03%
2021/06/23	40	25.44	20.5	25.36	25.55	19.5	68,401	0.03%
2021/06/22	175	25.77	84	25.62	25.35	91	68,261	0.13%	大買/
2021/06/21	15	24.47	121	24.30	24.90	-106	67,411	-0.16%	大賣/鉅額交易
2021/06/18	28	25.00	53.5	25.04	24.75	-25.5	67,109	-0.04%
2021/06/17	33.1	25.32	25.5	25.25	25.35	7.6	66,642	0.01%
2021/06/16	22.1	26.31	19	26.10	25.90	3.1	66,294	0.00%
2021/06/15	28	26.76	23.2	26.72	26.90	4.8	65,885	0.01%
2021/06/11	2	26.23	5	26.13	26.30	-3	65,297	0.00%
2021/06/10	20	25.75	26	25.85	26.05	-6	65,024	-0.01%
2021/06/09	21.1	26.15	35	26.00	25.60	-14	64,633	-0.02%
2021/06/08	29	26.34	31	26.40	26.30	-2	64,368	0.00%
2021/06/07	9	26.63	34	26.64	26.30	-25	64,196	-0.04%
2021/06/04	12	26.35	52.4	26.42	26.20	-40.4	63,593	-0.06%
2021/06/03	52	26.69	40	26.78	26.65	12	63,466	0.02%
2021/06/02	53.1	26.71	84	26.84	26.70	-31	63,063	-0.05%
2021/06/01	87	26.36	54.1	26.34	26.50	32.9	62,428	0.05%
2021/05/31	185.6	26.55	172.2	26.63	26.45	13.4	61,897	0.02%	大買/大賣/
2021/05/28	278	25.39	172.1	25.33	25.25	105.9	60,356	0.18%	大買/大賣/鉅額交易
2021/05/27	153.2	24.85	137	25.05	23.95	16.2	58,911	0.03%	大買/大賣/
2021/05/26	23	23.71	7	23.87	23.85	16	57,804	0.03%
2021/05/25	24	23.65	72	23.77	24.00	-48	57,484	-0.08%
2021/05/24	4	23.36	31	23.72	23.40	-27	57,093	-0.05%
2021/05/21	14.2	23.26	15.5	23.68	23.75	-1.3	56,868	0.00%
2021/05/20	74	23.86	73.2	23.51	23.40	0.8	56,447	0.00%
2021/05/19	162	24.17	144	24.27	24.30	18	55,890	0.03%	大買/大賣/
2021/05/18	44.5	22.47	32	22.68	22.90	12.5	54,341	0.02%
2021/05/17	61.1	21.28	106.5	21.20	20.85	-45.4	53,722	-0.08%	大賣/
2021/05/14	41.1	23.78	121	23.34	23.05	-79.9	52,850	-0.15%	大賣/
2021/05/13	84.6	24.13	107.1	23.63	23.40	-22.6	51,822	-0.04%	大賣/
2021/05/12	162.9	26.32	166.6	26.58	25.85	-3.6	50,457	-0.01%	大買/大賣/
2021/05/11	644	29.99	461.4	29.77	28.70	182.6	49,380	0.37%	大買/大賣/鉅額交易
2021/05/10	1,017.1	31.29	957	31.35	31.65	60.1	47,192	0.13%	大買/大賣/
2021/05/07	481.1	29.43	501	29.45	29.90	-19.9	43,439	-0.05%	大買/大賣/
2021/05/06	1,137.8	30.19	976.3	30.30	30.00	161.6	41,839	0.39%	大買/大賣/鉅額交易
2021/05/05	412	28.43	397.4	28.76	29.00	14.7	38,132	0.04%	大買/大賣/
2021/05/04	159.9	26.70	287.5	26.96	26.40	-127.7	35,804	-0.36%	大買/大賣/鉅額交易
2021/05/03	243.8	30.10	157.2	29.78	28.75	86.6	34,074	0.25%	大買/大賣/
2021/04/29	506.8	30.61	407.1	30.30	30.50	99.7	32,124	0.31%	大買/大賣/
2021/04/28	377.3	29.54	298.3	29.85	30.00	79	28,595	0.28%	大買/大賣/
2021/04/27	486.6	26.72	191.1	26.97	27.30	295.5	25,493	1.16%	大買/大賣/鉅額交易
2021/04/26	37.2	23.84	132.4	24.52	24.85	-95.1	21,137	-0.45%	大賣/
2021/04/23	92.2	22.87	92	22.68	22.60	0.2	19,814	0.00%
2021/04/22	200.3	23.57	188.4	23.78	23.00	11.9	19,375	0.06%	大買/大賣/
2021/04/21	65.4	22.34	97.9	22.27	22.35	-32.5	16,982	-0.19%
2021/04/20	87.3	22.71	46.3	22.70	22.65	41	16,581	0.25%
2021/04/19	165.1	22.86	37	23.12	23.45	128.1	15,927	0.80%	大買/鉅額交易
2021/04/16	66.6	21.66	151	21.89	22.00	-84.4	14,329	-0.59%	大賣/
2021/04/15	118.3	20.65	234.2	20.67	20.95	-115.9	12,982	-0.89%	大買/大賣/鉅額交易
2021/04/14	4	19.89	13	20.13	19.90	-9	12,095	-0.07%
2021/04/13	61	19.93	4	19.91	19.90	57	12,148	0.47%
2021/04/12	21.2	19.74	85	19.78	20.15	-63.8	11,946	-0.53%
2021/04/09	12	19.26	11	19.30	19.40	1	11,685	0.01%
2021/04/08	39	19.60	82	19.50	19.55	-43	12,051	-0.36%
2021/04/07	4	19.18	0	0.00	19.25	4	12,772	0.03%
2021/04/06	15.2	18.95	1	19.00	19.00	14.2	13,260	0.11%
2021/04/01	23	18.91	0	0.00	18.95	23	14,205	0.16%
2021/03/31	0	0.00	8	18.94	19.00	-8	14,812	-0.05%
2021/03/30	102	19.02	3	19.02	19.05	99	15,815	0.63%	大買/
2021/03/29	8	19.19	14	19.09	19.25	-6	16,271	-0.04%
2021/03/26	12	18.91	2	18.90	19.00	10	17,056	0.06%
2021/03/25	1	18.75	22	18.52	18.80	-21	18,029	-0.12%
2021/03/24	1	18.45	2	18.45	18.45	-1	18,518	-0.01%
2021/03/23	30	18.35	4	18.35	18.50	26	18,800	0.14%
2021/03/22	3	18.32	4	18.28	18.45	-1	18,975	-0.01%
2021/03/19	14	18.30	1	18.35	18.10	13	19,144	0.07%
2021/03/18	10.1	18.60	0	0.00	18.55	10.1	19,147	0.05%
2021/03/17	1	18.55	7	18.56	18.60	-6	19,391	-0.03%
2021/03/16	3	18.70	2	18.80	18.75	1	19,598	0.01%
2021/03/15	5	18.67	4	18.74	18.70	1	19,859	0.01%
2021/03/12	3	18.80	3	18.82	18.80	0	20,183	0.00%
2021/03/11	0	0.00	1	18.85	18.75	-1	21,446	0.00%
2021/03/10	1	18.75	6	18.70	18.65	-5	22,252	-0.02%
2021/03/09	3.5	18.62	9	18.58	18.60	-5.5	22,365	-0.02%
2021/03/08	5	18.25	0	0.00	18.25	5	22,339	0.02%
2021/03/05	21.2	18.35	1	18.35	18.25	20.2	22,457	0.09%
2021/03/04	8.1	18.53	2	18.63	18.50	6.1	22,735	0.03%
2021/03/03	0.1	18.60	3	18.47	18.60	-3	22,930	-0.01%
2021/03/02	6	18.38	2	18.70	18.40	4	22,956	0.02%
2021/02/26	58	18.51	0	0.00	18.60	58	23,015	0.25%
2021/02/25	0	0.00	10	18.55	18.70	-10	22,997	-0.04%
2021/02/24	14	18.59	6.1	18.46	18.45	7.9	23,353	0.03%
2021/02/23	45	18.72	1	18.90	18.85	44	23,148	0.19%
2021/02/22	6	18.58	16	18.50	18.65	-10	22,986	-0.04%
2021/02/19	0	0.00	2	18.13	18.20	-2	22,847	-0.01%
2021/02/18	5	17.89	3	17.92	17.85	2	22,676	0.01%
2021/02/17	0	0.00	1	17.40	17.60	-1	22,538	0.00%
2021/02/05	2	17.13	2	17.10	17.15	0	22,403	0.00%
2021/02/03	1	16.70	1	17.10	17.15	0	22,441	0.00%
2021/02/02	1.1	16.80	0	0.00	16.80	1.1	22,322	0.00%
2021/02/01	1.2	16.42	10	16.50	16.45	-8.8	22,279	-0.04%
2021/01/29	1	16.70	2	16.45	16.45	-1	22,215	0.00%
2021/01/28	1	16.75	9	16.74	16.85	-8	22,131	-0.04%
2021/01/27	0	0.00	3	17.05	17.05	-3	22,061	-0.01%
2021/01/26	1	17.40	3	17.18	17.10	-2	22,147	-0.01%
2021/01/25	1	17.10	2	17.30	17.40	-1	22,184	0.00%
2021/01/22	0	0.00	8	17.03	17.05	-8	22,198	-0.04%
2021/01/21	0	0.00	14	16.91	17.00	-14	22,214	-0.06%
2021/01/20	14	17.22	2	16.80	16.95	12	22,299	0.05%
2021/01/19	1	17.65	11	17.62	17.85	-10	22,061	-0.05%
2021/01/18	2	16.90	9	17.24	17.50	-7	22,087	-0.03%
2021/01/15	3	17.65	29	17.83	17.55	-26	22,075	-0.12%
2021/01/14	3	18.07	1	18.10	18.05	2	22,204	0.01%
2021/01/13	3	18.17	3	18.27	18.10	0	22,170	0.00%
2021/01/12	6	18.04	0	0.00	18.10	6	22,041	0.03%
2021/01/11	1	18.70	4	18.70	18.70	-3	21,794	-0.01%
2021/01/08	6	18.65	0	0.00	18.70	6	21,783	0.03%
2021/01/07	2	18.90	6.1	18.83	18.95	-4.1	21,653	-0.02%
2021/01/06	13.1	18.84	12	18.58	18.55	1.1	21,553	0.00%
2021/01/05	13	19.30	12	19.19	19.40	1	21,228	0.00%
2021/01/04	2	19.30	13	19.14	19.25	-11	21,309	-0.05%
2020/12/31	29	19.39	12	19.69	19.30	17	21,125	0.08%
2020/12/30	30	20.20	24.2	19.86	19.90	5.8	20,758	0.03%
2020/12/29	157.1	19.68	9	19.76	19.55	148.1	19,875	0.75%	大買/鉅額交易
2020/12/28	26	19.80	19	19.82	20.15	7	19,354	0.04%
2020/12/25	13	19.29	15	19.38	19.45	-2	18,299	-0.01%
2020/12/24	31.1	18.68	25	18.80	18.70	6.1	17,686	0.03%
2020/12/23	3	18.18	1	18.35	18.05	2	16,619	0.01%
2020/12/22	48.1	18.89	18	19.01	18.20	30.1	16,042	0.19%
2020/12/21	25	19.34	19	19.17	19.00	6	15,201	0.04%
2020/12/18	1	18.35	2	18.40	18.35	-1	14,124	-0.01%
2020/12/17	2	18.15	7	18.34	18.20	-5	13,589	-0.04%
2020/12/16	14	18.66	10	18.58	18.60	4	13,325	0.03%
2020/12/15	22	18.98	4	18.58	18.45	18	13,241	0.14%
2020/12/14	18	19.01	11	19.04	19.25	7	13,091	0.05%
2020/12/11	6	19.03	7	19.08	19.10	-1	12,989	-0.01%
2020/12/10	17	19.79	27	19.68	19.50	-10	12,782	-0.08%
2020/12/09	28	19.98	11	20.24	20.10	17	12,608	0.13%
2020/12/08	17	20.00	5	19.92	19.90	12	12,470	0.10%
2020/12/07	123	21.41	92	21.12	20.60	31	12,213	0.25%	大買/
2020/12/04	16	20.21	41	20.41	20.80	-25	11,300	-0.22%
2020/12/03	2	19.10	1	19.25	19.10	1	10,792	0.01%
2020/12/02	3	19.28	3	19.27	19.00	0	11,542	0.00%
2020/12/01	8	19.06	0	0.00	19.20	8	11,432	0.07%
2020/11/30	20	19.30	14	19.35	19.40	6	11,400	0.05%
2020/11/27	1	19.20	10.4	19.05	19.20	-9.4	11,086	-0.08%
2020/11/26	0	0.00	11	18.66	18.55	-11	10,811	-0.10%
2020/11/25	3	18.18	9	18.46	18.35	-6	10,735	-0.06%
2020/11/24	5	18.08	10	18.35	17.95	-5	10,533	-0.05%
2020/11/23	41	18.80	27	19.07	18.40	14	10,431	0.13%
2020/11/20	0	0.00	9	18.00	18.00	-9	10,030	-0.09%
2020/11/19	0	0.00	0	18.00	18.05	0	10,372	0.00%
2020/11/18	0	0.00	0	18.00	18.00	0	10,712	0.00%
2020/11/17	7	17.86	5	17.85	17.95	2	11,171	0.02%
2020/11/16	1	17.85	1	17.80	17.90	0	11,575	0.00%
2020/11/13	20	17.60	0	0.00	17.75	20	11,667	0.17%
2020/11/12	1	17.80	0	0.00	17.75	1	11,874	0.01%
2020/11/11	0	0.00	0.3	17.85	17.95	-0.3	12,238	0.00%
2020/11/10	2	17.80	2	17.88	17.80	0	12,281	0.00%
2020/11/09	1	17.90	5	17.85	17.85	-4	12,349	-0.03%
2020/11/06	0	0.00	0.3	17.60	17.90	-0.3	12,415	0.00%
2020/11/05	0	0.00	1	18.15	17.85	-1	12,572	-0.01%
2020/11/03	13.3	18.14	5	18.06	18.00	8.3	13,111	0.06%
2020/11/02	10	17.88	51	17.95	18.00	-41	13,332	-0.31%
2020/10/30	3	17.90	100	17.74	17.75	-97	13,922	-0.70%
2020/10/28	0	0.00	28	17.84	17.70	-28	14,174	-0.20%
2020/10/27	0	0.00	5	17.51	17.55	-5	14,066	-0.04%
2020/10/26	1	17.55	1	17.55	17.60	0	14,083	0.00%
2020/10/23	2	17.25	5	17.24	17.45	-3	14,041	-0.02%
2020/10/22	1	16.55	0	0.00	17.05	1	13,969	0.01%
2020/10/21	4	17.10	3	17.00	16.95	1	13,615	0.01%
2020/10/20	0	0.00	1	16.85	17.10	-1	13,645	-0.01%
2020/10/19	1	17.10	5	17.10	17.05	-4	13,702	-0.03%
2020/10/16	20	17.23	1	16.95	17.05	19	13,889	0.14%
2020/10/15	5	17.35	7	17.30	17.30	-2	13,970	-0.01%
2020/10/14	1	17.60	31	17.45	17.35	-30	13,961	-0.21%
2020/10/13	10	17.43	3.3	17.42	17.40	6.8	13,922	0.05%
2020/10/12	21	17.56	23	17.74	17.75	-2	13,889	-0.01%
2020/10/08	9	17.22	18	17.12	17.20	-9	13,785	-0.07%
2020/10/07	13	17.04	11	17.20	17.20	2	13,743	0.01%
2020/10/06	19	16.84	14	16.95	16.95	5	13,593	0.04%
2020/10/05	7	16.46	5	16.55	16.45	2	13,434	0.01%
2020/09/25	0	0.00	30	15.75	15.65	-30	13,561	-0.22%
2020/09/23	4	16.48	0	0.00	16.45	4	13,360	0.03%
2020/09/22	1	16.45	2	16.78	16.65	-1	13,349	-0.01%
2020/09/18	0.1	16.75	0	0.00	16.75	0.1	13,449	0.00%
2020/09/17	2	16.95	65	17.07	16.75	-63	13,473	-0.47%
2020/09/16	4	16.73	4	16.80	16.80	0	13,590	0.00%
2020/09/14	51	16.58	60	16.76	16.50	-9	14,075	-0.06%
2020/09/11	42	16.91	7	16.78	16.55	35	14,092	0.25%
2020/09/10	25	16.96	7	17.01	16.90	18	14,529	0.12%
2020/09/09	116	16.95	4	16.96	17.05	112	14,531	0.77%	大買/鉅額交易
2020/09/08	285	17.52	9	17.54	17.40	276	14,211	1.94%	大買/鉅額交易
2020/09/07	32	17.84	26	17.84	17.65	6	13,960	0.04%
2020/09/04	0	0.00	290	16.54	16.80	-290	13,089	-2.22%	大賣/鉅額交易
2020/09/03	0	0.00	10	17.00	16.75	-10	13,129	-0.08%
2020/09/02	0	0.00	55	16.70	16.80	-55	13,102	-0.42%
2020/09/01	6	16.70	26	16.66	16.70	-20	13,592	-0.15%
2020/08/31	0	0.00	21	16.85	16.85	-21	13,615	-0.15%
2020/08/28	0	0.00	1	16.55	16.60	-1	13,610	-0.01%
2020/08/27	6	16.58	2	16.48	16.55	4	13,980	0.03%
2020/08/26	20	16.70	0	0.00	16.65	20	14,034	0.14%
2020/08/25	5	16.90	27	17.02	16.75	-22	14,096	-0.16%
2020/08/24	11	16.71	1	16.65	16.60	10	14,011	0.07%
2020/08/21	28	16.91	43	17.01	16.95	-15	14,566	-0.10%
2020/08/20	91	16.48	4	16.35	16.30	87	14,945	0.58%
2020/08/19	15	16.58	6	16.59	16.50	9	14,873	0.06%
2020/08/18	73	16.48	5	16.51	16.60	68	14,665	0.46%
2020/08/17	26	16.11	9	16.48	16.50	17	14,557	0.12%
2020/08/14	3	15.93	1	15.80	15.95	2	14,156	0.01%
2020/08/13	39	15.83	6	15.90	15.90	33	14,098	0.23%
2020/08/12	9	15.73	0	0.00	15.70	9	14,016	0.06%
2020/08/11	54	15.65	17	15.67	15.65	37	13,927	0.27%
2020/08/10	108	15.93	1	16.00	15.95	107	13,816	0.77%	大買/鉅額交易
2020/08/07	23	16.04	80	15.85	15.95	-57	13,734	-0.42%
2020/08/06	61	15.53	12	15.68	15.70	49	13,296	0.37%
2020/08/05	35	15.54	23	15.58	15.50	12	12,983	0.09%
2020/08/04	3	14.68	4	14.65	14.90	-1	12,401	-0.01%
2020/08/03	0	0.00	1	14.30	14.30	-1	12,041	-0.01%
2020/07/30	10	14.05	0	0.00	14.05	10	11,976	0.08%
2020/07/28	1	13.85	8	14.10	13.90	-7	12,004	-0.06%
2020/07/27	0	0.00	1	14.00	13.95	-1	12,088	-0.01%
2020/07/24	14	14.34	1	14.20	14.25	13	12,044	0.11%
2020/07/22	0	0.00	1	14.50	14.50	-1	11,998	-0.01%
2020/07/21	0	0.00	50	14.15	14.25	-50	11,815	-0.42%
2020/07/17	0	0.00	9	14.20	14.20	-9	11,766	-0.08%
2020/07/16	3	14.52	1	14.55	14.40	2	11,870	0.02%
2020/07/09	2	14.70	3	14.58	14.35	-1	12,248	-0.01%
2020/07/08	0	0.00	1	14.35	14.50	-1	12,588	-0.01%
2020/07/06	0	0.00	8	14.45	14.50	-8	12,694	-0.06%
2020/07/03	0	0.00	5	14.30	14.30	-5	12,838	-0.04%
2020/07/02	0	0.00	3	14.45	14.50	-3	12,877	-0.02%
2020/07/01	5	14.50	0	0.00	14.55	5	12,962	0.04%
2020/06/30	0	0.00	2	14.30	14.55	-2	12,976	-0.02%
2020/06/29	1	14.05	0	0.00	14.10	1	12,924	0.01%
2020/06/24	0	0.00	30	14.10	14.30	-30	12,843	-0.23%
2020/06/23	3	14.17	0	0.00	14.20	3	12,754	0.02%
2020/06/22	0	0.00	5	14.63	14.70	-5	12,602	-0.04%
2020/06/19	9	14.78	1	15.00	14.90	8	12,399	0.06%
2020/06/18	4	14.73	1	14.85	14.75	3	12,131	0.02%
2020/06/17	8	14.95	59	14.68	14.90	-51	12,086	-0.42%
2020/06/16	0	0.00	20	14.25	14.35	-20	11,734	-0.17%
2020/06/15	5	13.90	0	0.00	14.05	5	11,998	0.04%
2020/06/12	0	0.00	1	13.80	13.85	-1	12,200	-0.01%
2020/06/11	4	14.00	1	14.15	14.00	3	12,289	0.02%
2020/06/09	3	14.53	2	14.60	14.60	1	12,736	0.01%
2020/06/08	5	14.57	86	14.67	14.65	-81	13,098	-0.62%
2020/06/05	1	14.20	2	14.25	14.25	-1	12,776	-0.01%
2020/06/04	3	14.30	0	0.00	14.25	3	12,852	0.02%
2020/06/03	13	14.35	15	14.19	14.20	-2	13,028	-0.02%
2020/06/02	32	13.94	9	13.94	13.70	23	12,640	0.18%
2020/06/01	8	13.94	36	13.95	14.05	-28	12,485	-0.22%
2020/05/29	45	13.99	13	14.33	13.90	32	12,448	0.26%
2020/05/28	288	14.95	249	14.56	14.40	39	12,259	0.32%	大買/大賣/
2020/05/27	51	14.09	6	13.87	14.40	45	11,470	0.39%
2020/05/26	3	12.95	1	12.80	13.10	2	10,693	0.02%
2020/05/22	0	0.00	13	12.55	12.50	-13	10,372	-0.13%
2020/05/21	4	12.60	0	0.00	12.60	4	10,329	0.04%
2020/05/18	0	0.00	1	12.45	12.45	-1	10,232	-0.01%
2020/05/15	0	0.00	4	12.50	12.45	-4	10,216	-0.04%
2020/05/14	1	12.55	26	12.55	12.55	-25	10,216	-0.24%
2020/05/13	0	0.00	1	12.90	12.85	-1	10,152	-0.01%
2020/05/12	25	12.95	0	0.00	12.85	25	10,167	0.25%
2020/05/11	0	0.00	1	12.95	13.05	-1	10,149	-0.01%
2020/05/05	0	0.00	1	12.75	12.90	-1	10,052	-0.01%
2020/04/30	20	13.25	0	0.00	13.15	20	9,918	0.20%
2020/04/24	1	12.80	0	0.00	12.75	1	10,033	0.01%
2020/04/21	0	0.00	1	13.00	12.80	-1	9,927	-0.01%
2020/04/20	0	0.00	3	12.95	12.90	-3	9,783	-0.03%
2020/04/15	0	0.00	12	13.17	13.15	-12	9,453	-0.13%
2020/04/14	12	13.17	2	13.05	13.10	10	9,345	0.11%
2020/04/13	5	12.97	12	12.75	13.10	-7	9,262	-0.08%
2020/04/10	1	12.05	2	12.05	12.15	-1	8,888	-0.01%
2020/04/09	0	0.00	3	11.90	11.90	-3	8,959	-0.03%
2020/04/08	5	11.71	2	11.50	11.85	3	8,916	0.03%
2020/04/01	4	10.95	2	11.05	11.05	2	8,819	0.02%
2020/03/31	2	11.15	2	11.30	11.00	0	8,894	0.00%
2020/03/30	3	11.00	2	11.05	11.15	1	9,162	0.01%
2020/03/27	2	11.50	2	11.60	11.35	0	9,912	0.00%
2020/03/26	1	11.55	0	0.00	11.40	1	10,780	0.01%
2020/03/25	1	11.50	1	11.65	11.65	0	11,523	0.00%
2020/03/24	10	11.50	10	11.50	11.20	0	11,613	0.00%
2020/03/23	1	11.20	5	11.30	11.20	-4	11,589	-0.03%
2020/03/20	2	11.70	2	11.25	11.65	0	11,685	0.00%
2020/03/19	7	11.02	7	11.31	10.95	0	11,576	0.00%
2020/03/18	1	11.60	5	11.35	11.60	-4	11,468	-0.03%
2020/03/13	11	10.99	0	0.00	11.20	11	11,155	0.10%
2020/03/12	1	12.00	3	11.95	12.10	-2	10,893	-0.02%
2020/03/11	3	13.35	1	13.30	13.10	2	10,479	0.02%
2020/03/10	1	13.35	0	0.00	13.50	1	10,415	0.01%
2020/03/04	2	14.20	2	14.30	14.10	0	10,011	0.00%
2020/02/27	3	14.03	1	14.05	13.95	2	9,722	0.02%
2020/02/24	1	14.00	3	13.95	14.05	-2	9,587	-0.02%
2020/02/17	5	14.05	0	0.00	14.05	5	9,579	0.05%
2020/02/12	0	0.00	1	14.30	14.25	-1	9,595	-0.01%
2020/02/10	1	14.05	1	14.05	14.05	0	9,690	0.00%
2020/02/07	5	14.35	2	14.40	14.35	3	9,657	0.03%
2020/01/30	3	14.50	6	14.75	14.55	-3	9,785	-0.03%
2020/01/17	5	15.05	0	0.00	15.10	5	9,550	0.05%
2020/01/16	0	0.00	1	15.05	15.10	-1	9,585	-0.01%
2020/01/13	0	0.00	2	15.05	15.05	-2	9,875	-0.02%
2020/01/07	0	0.00	2	14.98	15.00	-2	10,211	-0.02%
2020/01/06	2	15.20	5	15.25	15.15	-3	10,272	-0.03%
2020/01/03	3	15.52	3	15.25	15.30	0	10,267	0.00%
2020/01/02	0	0.00	5	15.45	15.50	-5	10,146	-0.05%
2019/12/31	4	15.48	4	15.50	15.40	0	10,094	0.00%
2019/12/27	0	0.00	60	15.63	15.75	-60	9,959	-0.60%
2019/12/26	2	15.68	0	0.00	15.65	2	9,852	0.02%
2019/12/25	3	16.25	0	0.00	15.80	3	9,906	0.03%
2019/12/24	5	16.12	9	16.16	16.20	-4	9,635	-0.04%
2019/12/23	0	0.00	15	15.94	16.05	-15	8,913	-0.17%
2019/12/20	13	15.68	6	15.56	15.95	7	8,036	0.09%
2019/12/19	0	0.00	10	15.30	15.30	-10	7,360	-0.14%
2019/12/17	1	15.10	2	15.10	15.10	-1	7,424	-0.01%
2019/12/16	2	15.15	1	15.15	15.15	1	7,282	0.01%
2019/12/13	4	14.94	1	15.15	15.05	3	7,180	0.04%
2019/12/12	14	15.00	62	15.00	14.90	-48	7,008	-0.68%
2019/12/10	0	0.00	1	14.70	14.70	-1	6,975	-0.01%
2019/12/09	5	14.74	10	14.70	14.80	-5	7,191	-0.07%
2019/12/06	20	14.58	0	0.00	14.65	20	7,216	0.28%
2019/12/05	6	14.33	15	14.48	14.55	-9	7,395	-0.12%
2019/12/04	10	14.10	11	14.16	14.30	-1	7,357	-0.01%
2019/11/29	0	0.00	1	14.20	14.20	-1	7,651	-0.01%
2019/11/21	2	13.90	0	0.00	13.95	2	8,002	0.02%
2019/11/19	1	14.00	0	0.00	14.00	1	8,180	0.01%
2019/11/15	1	13.90	0	0.00	13.90	1	8,207	0.01%
2019/11/13	1	14.00	0	0.00	14.05	1	8,280	0.01%
2019/11/12	1	13.95	8	14.00	13.95	-7	8,459	-0.08%
2019/11/08	3	14.25	0	0.00	14.25	3	8,497	0.04%
2019/11/07	10	14.20	12	14.25	14.20	-2	8,531	-0.02%
2019/11/06	12	14.35	0	0.00	14.35	12	8,491	0.14%
2019/11/04	12	14.53	0	0.00	14.60	12	8,580	0.14%
2019/10/31	3	14.90	0	0.00	14.90	3	8,596	0.03%
2019/10/30	3	15.00	0	0.00	15.00	3	8,643	0.03%
2019/10/29	7	14.96	16	15.01	15.00	-9	8,855	-0.10%
2019/10/28	1	15.00	5	15.00	15.00	-4	9,757	-0.04%
2019/10/21	0	0.00	2	15.30	15.30	-2	11,294	-0.02%
2019/10/18	2	14.95	3	14.90	15.00	-1	11,317	-0.01%
2019/10/17	11	14.92	0	0.00	15.00	11	11,281	0.10%
2019/10/16	10	14.85	0	0.00	14.85	10	11,242	0.09%
2019/10/15	0	0.00	1	14.85	14.85	-1	11,155	-0.01%
2019/10/14	0	0.00	1	14.85	14.85	-1	11,168	-0.01%
2019/10/09	2	14.30	0	0.00	14.30	2	11,002	0.02%
2019/10/04	1	14.45	0	0.00	14.50	1	11,491	0.01%
2019/10/03	3	14.55	2	14.55	14.55	1	11,457	0.01%
2019/10/02	2	14.70	1	14.75	14.70	1	11,445	0.01%
2019/10/01	2	14.75	3	14.90	14.80	-1	11,465	-0.01%
2019/09/25	1	14.60	1	14.60	14.60	0	11,208	0.00%
2019/09/20	0	0.00	6	14.96	15.00	-6	11,133	-0.05%
2019/09/18	1	14.90	0	0.00	14.75	1	10,874	0.01%
2019/09/17	0	0.00	3	14.65	14.85	-3	10,876	-0.03%
2019/09/16	0	0.00	2	14.85	14.70	-2	11,002	-0.02%
2019/09/12	1	15.00	15	15.00	15.00	-14	10,983	-0.13%
2019/09/11	6	14.76	4	14.76	14.80	2	10,913	0.02%
2019/09/10	10	14.70	12	14.56	14.55	-2	11,441	-0.02%
2019/09/09	0	0.00	4	14.33	14.45	-4	11,672	-0.03%
2019/09/06	0	0.00	1	14.25	14.25	-1	11,657	-0.01%
2019/09/03	15	14.15	0	0.00	14.15	15	11,870	0.13%
2019/08/30	1	13.80	45	13.75	13.80	-44	11,736	-0.37%
2019/08/28	0	0.00	0	13.60	13.50	0	11,907	0.00%
2019/08/27	1	13.60	0	0.00	13.50	1	12,142	0.01%
2019/08/23	0	0.00	5	13.90	13.85	-5	12,218	-0.04%
2019/08/21	2	13.50	2	13.60	13.60	0	12,158	0.00%
2019/08/19	1	13.50	0	0.00	13.60	1	12,234	0.01%
2019/08/15	0	0.00	2	13.20	13.30	-2	12,211	-0.02%
2019/08/14	3	13.85	2	13.65	13.65	1	12,093	0.01%
2019/08/13	2	13.80	0	0.00	13.75	2	12,249	0.02%
2019/08/12	1	13.90	0	0.00	13.90	1	12,246	0.01%
2019/08/07	5	13.96	1	14.00	13.90	4	12,255	0.03%
2019/08/06	5	13.90	2	13.70	13.90	3	12,355	0.02%
2019/08/05	1	14.15	3	14.40	14.05	-2	12,346	-0.02%
2019/08/02	8	14.54	0	0.00	14.45	8	12,419	0.06%
2019/08/01	10	14.83	11	14.81	14.75	-1	12,656	-0.01%
2019/07/31	32	15.04	2	14.98	15.05	30	12,802	0.23%
2019/07/30	57	15.23	32	15.33	15.05	25	12,700	0.20%
2019/07/29	57	14.83	25	14.91	14.90	32	11,910	0.27%
2019/07/26	18	14.51	5	14.33	14.75	13	11,376	0.11%
2019/07/25	0	0.00	15	13.82	13.85	-15	10,770	-0.14%
2019/07/24	1	13.90	19	13.90	13.85	-18	10,721	-0.17%
2019/07/23	3	14.02	2	14.00	14.05	1	10,785	0.01%
2019/07/22	5	14.18	0	0.00	14.10	5	10,721	0.05%
2019/07/19	1	14.30	3	14.37	14.30	-2	10,574	-0.02%
2019/07/18	2	14.35	0	0.00	14.30	2	10,527	0.02%
2019/07/17	2	14.35	1	14.40	14.35	1	10,552	0.01%
2019/07/16	1	14.45	11	14.48	14.45	-10	10,813	-0.09%
2019/07/15	0	0.00	4	14.45	14.45	-4	10,806	-0.04%
2019/07/12	9	14.43	28	14.41	14.45	-19	10,935	-0.17%
2019/07/11	9	14.64	0	0.00	14.60	9	10,777	0.08%
2019/07/04	1	14.85	0	0.00	14.85	1	11,287	0.01%
2019/07/03	0	0.00	1	14.75	14.80	-1	11,438	-0.01%
2019/07/02	1	14.90	0	0.00	14.90	1	11,651	0.01%
2019/06/28	5	14.76	0	0.00	14.70	5	11,789	0.04%
2019/06/21	1	14.85	19	14.86	14.80	-18	12,408	-0.15%
2019/06/19	1	15.10	4	15.11	15.10	-3	12,496	-0.02%
2019/06/18	1	14.90	0	0.00	14.85	1	12,437	0.01%
2019/06/17	11	16.00	0	0.00	16.00	11	11,849	0.09%
2019/06/14	1	15.90	2	16.08	15.90	-1	11,522	-0.01%
2019/06/11	0	0.00	12	15.99	15.95	-12	12,319	-0.10%
2019/06/10	0	0.00	1	16.15	16.05	-1	12,377	-0.01%
2019/06/04	1	16.15	0	0.00	16.15	1	13,439	0.01%
2019/06/03	4	16.11	2	16.15	16.15	2	13,938	0.01%
2019/05/31	0	0.00	5	15.75	15.75	-5	13,986	-0.04%
2019/05/30	0	0.00	10	15.50	15.45	-10	14,192	-0.07%
2019/05/29	0	0.00	2	15.45	15.30	-2	14,706	-0.01%
2019/05/28	3	15.60	0	0.00	15.50	3	15,440	0.02%
2019/05/23	1	15.65	10	15.80	15.65	-9	17,005	-0.05%
2019/05/21	1	15.50	5	15.70	15.65	-4	17,763	-0.02%
2019/05/16	1	15.15	0	0.00	15.00	1	17,809	0.01%
2019/05/15	1	15.30	1	15.25	15.30	0	17,903	0.00%
2019/05/14	8	15.02	2	15.08	15.20	6	18,357	0.03%
2019/05/13	1	15.40	6	15.30	15.10	-5	18,284	-0.03%
2019/05/10	1	16.00	2	16.10	15.60	-1	18,280	-0.01%
2019/05/09	6	16.09	0	0.00	16.00	6	18,129	0.03%
2019/05/08	10	16.63	0	0.00	16.55	10	17,802	0.06%
2019/05/07	3	17.05	0	0.00	17.05	3	17,657	0.02%
2019/05/06	12	17.11	0	0.00	17.00	12	17,685	0.07%
2019/05/02	1	17.25	5	17.15	17.20	-4	17,491	-0.02%
2019/04/30	10	17.30	11	17.30	17.30	-1	17,383	-0.01%
2019/04/29	5	17.43	3	17.50	17.35	2	17,374	0.01%
2019/04/25	1	17.75	1	17.75	17.75	0	17,233	0.00%
2019/04/24	0	0.00	10	17.85	17.90	-10	17,288	-0.06%
2019/04/22	28	18.06	3	18.13	18.10	25	17,206	0.15%
2019/04/19	5	17.75	0	0.00	17.80	5	16,955	0.03%
2019/04/18	12	17.73	10	17.69	17.65	2	17,173	0.01%
2019/04/17	3	17.95	3	17.97	17.95	0	17,220	0.00%
2019/04/15	2	17.98	1	18.05	17.90	1	17,050	0.01%
2019/04/12	3	17.93	10	17.95	17.95	-7	17,111	-0.04%
2019/04/11	11	17.65	0	0.00	17.65	11	16,805	0.07%
2019/04/09	2	17.68	0	0.00	17.75	2	16,666	0.01%
2019/04/08	5	17.62	0	0.00	17.65	5	16,543	0.03%
2019/04/03	2	17.65	4	17.65	17.65	-2	16,385	-0.01%
2019/04/02	0	0.00	10	17.85	17.75	-10	16,298	-0.06%
2019/03/29	2	17.63	0	0.00	17.65	2	16,249	0.01%
2019/03/28	2	17.60	0	0.00	17.60	2	16,321	0.01%
2019/03/27	1	17.60	0	0.00	17.75	1	16,269	0.01%
2019/03/26	16	17.81	2	17.75	17.75	14	16,036	0.09%
2019/03/25	1	17.90	1	18.00	17.95	0	15,851	0.00%
2019/03/22	5	18.10	0	0.00	18.10	5	15,742	0.03%
2019/03/21	6	18.10	0	0.00	18.10	6	15,655	0.04%
2019/03/20	1	18.15	0	0.00	18.10	1	15,747	0.01%
2019/03/19	10	18.15	0	0.00	18.15	10	15,660	0.06%
2019/03/18	3	18.25	77	18.30	18.25	-74	15,642	-0.47%
2019/03/15	105	18.33	29	18.30	18.30	76	15,620	0.49%	大買/
2019/03/14	1	17.90	0	0.00	18.00	1	14,800	0.01%
2019/03/13	12	17.99	0	0.00	17.95	12	14,909	0.08%
2019/03/12	1	18.05	8	18.10	18.05	-7	14,898	-0.05%
2019/03/11	5	18.10	0	0.00	18.10	5	14,880	0.03%
2019/03/08	21	18.20	20	18.18	18.25	1	14,944	0.01%
2019/03/07	10	17.90	0	0.00	18.15	10	15,235	0.07%
2019/03/06	7	18.09	0	0.00	18.00	7	14,885	0.05%
2019/03/05	8	18.13	10	18.10	18.10	-2	14,679	-0.01%
2019/03/04	10	18.45	11	18.17	18.20	-1	14,464	-0.01%
2019/02/27	16	18.18	15	18.11	18.15	1	13,946	0.01%
2019/02/26	1	18.20	4	18.48	18.50	-3	13,195	-0.02%
2019/02/25	16	18.19	2	18.20	18.00	14	12,559	0.11%
2019/02/22	2	18.25	5	18.17	18.40	-3	11,999	-0.03%
2019/02/21	13	18.24	2	18.40	18.45	11	11,648	0.09%
2019/02/20	4	17.70	5	17.60	17.60	-1	10,997	-0.01%
2019/02/18	1	17.75	0	0.00	17.65	1	11,065	0.01%
2019/02/15	2	17.55	6	17.55	17.45	-4	11,038	-0.04%
2019/02/14	0	0.00	4	17.93	17.90	-4	10,919	-0.04%
2019/02/13	3	17.93	2	18.15	18.15	1	10,836	0.01%
2019/02/12	0	0.00	1	17.50	17.55	-1	10,399	-0.01%
2019/02/11	3	17.53	0	0.00	17.35	3	10,548	0.03%
2019/01/28	10	17.50	0	0.00	17.45	10	11,512	0.09%
2019/01/25	101	17.40	101	17.40	17.50	0	11,858	0.00%	大買/大賣/
2019/01/21	0	0.00	1	17.50	17.30	-1	12,345	-0.01%
2019/01/18	1	17.45	2	17.40	17.30	-1	12,473	-0.01%
2019/01/16	100	17.40	101	17.40	17.30	-1	12,803	-0.01%	大賣/
2019/01/15	0	0.00	7	17.16	17.15	-7	12,910	-0.05%
2019/01/14	0	0.00	5	17.13	17.10	-5	13,000	-0.04%
2019/01/11	1	17.15	7	17.10	17.15	-6	13,230	-0.05%
2019/01/10	2	17.33	3	17.28	17.15	-1	13,434	-0.01%
2019/01/09	2	16.90	2	17.05	17.10	0	13,346	0.00%
2019/01/08	0	0.00	1	16.75	16.65	-1	13,340	-0.01%
2019/01/07	2	16.58	1	16.55	16.70	1	13,597	0.01%
2019/01/04	0	0.00	4	16.15	16.10	-4	14,041	-0.03%
2018/12/27	1	16.95	1	16.85	16.70	0	14,999	0.00%
2018/12/26	4	17.03	1	16.65	16.60	3	15,000	0.02%
2018/12/24	11	17.09	8	17.10	17.10	3	15,105	0.02%
2018/12/22	2	16.85	0	0.00	16.85	2	15,176	0.01%
2018/12/20	1	16.75	5	16.70	16.70	-4	15,160	-0.03%
2018/12/18	2	16.80	0	0.00	17.00	2	15,244	0.01%
2018/12/13	12	17.53	0	0.00	17.15	12	15,452	0.08%
2018/12/12	7	17.28	0	0.00	17.45	7	15,279	0.05%
2018/12/10	1	17.00	0	0.00	17.10	1	15,274	0.01%
2018/12/07	8	17.70	0	0.00	17.75	8	15,225	0.05%
2018/12/06	4	17.91	17	17.63	17.40	-13	15,221	-0.09%
2018/12/05	2	18.43	5	18.35	18.30	-3	15,111	-0.02%
2018/12/04	63	19.05	2	19.00	18.75	61	15,489	0.39%
2018/12/03	146	19.15	171	19.22	19.10	-25	15,544	-0.16%	大買/大賣/
2018/11/30	80	18.53	30	18.58	18.45	50	15,356	0.33%
2018/11/29	15	17.45	17	17.53	17.65	-2	14,493	-0.01%
2018/11/28	1	17.05	0	0.00	17.15	1	14,343	0.01%
2018/11/23	0	0.00	1	16.90	16.80	-1	14,484	-0.01%
2018/11/22	1	17.10	1	16.90	16.90	0	14,587	0.00%
2018/11/21	1	17.10	1	17.05	17.25	0	15,037	0.00%
2018/11/20	11	17.31	2	17.30	17.15	9	15,780	0.06%
2018/11/19	0.2	17.50	7	17.55	17.50	-6.8	15,898	-0.04%
2018/11/14	1	17.30	1	17.30	17.10	0	16,062	0.00%
2018/11/09	5	16.99	0	0.00	17.00	5	17,189	0.03%
2018/11/08	4	17.29	3	17.22	16.90	1	17,350	0.01%
2018/11/07	1	17.10	11	17.12	17.20	-10	17,360	-0.06%
2018/11/06	19	17.07	11	16.94	16.65	8	17,662	0.05%
2018/11/05	9	17.09	10	16.95	17.35	-1	17,653	-0.01%
2018/11/02	11	16.36	3	16.00	16.25	8	17,438	0.05%
2018/11/01	2	15.48	0	0.00	15.45	2	17,374	0.01%
2018/10/31	2	15.35	2	14.93	15.35	0	17,523	0.00%
2018/10/29	1	14.60	17	14.69	14.55	-16	18,030	-0.09%
2018/10/26	2	14.50	8	14.56	14.65	-6	18,133	-0.03%
2018/10/25	2	14.50	2	14.75	14.40	0	18,171	0.00%
2018/10/23	1	15.90	3	16.00	15.75	-2	18,598	-0.01%
2018/10/22	3	16.30	3	16.17	16.35	0	18,551	0.00%
2018/10/19	0	0.00	1	15.45	16.05	-1	18,805	-0.01%
2018/10/18	15	16.02	10	16.13	16.00	5	19,311	0.03%
2018/10/17	2	16.73	2	16.65	16.30	0	19,477	0.00%
2018/10/16	0	0.00	1	16.40	16.35	-1	19,606	-0.01%
2018/10/15	2	16.00	0	0.00	16.10	2	19,659	0.01%
2018/10/12	8	16.15	0	0.00	16.60	8	19,483	0.04%
2018/10/11	4	16.85	0	0.00	16.85	4	19,088	0.02%
2018/10/09	2	18.78	0	0.00	18.70	2	18,941	0.01%
2018/10/08	1	18.85	0	0.00	18.95	1	18,896	0.01%
2018/10/05	19	19.73	16	20.08	19.20	3	19,069	0.02%
2018/10/03	0	0.00	4	20.70	20.60	-4	18,733	-0.02%
2018/10/02	0	0.00	1	20.45	20.50	-1	18,965	-0.01%
2018/10/01	6	20.83	2	20.90	20.70	4	19,197	0.02%
2018/09/28	1	20.35	1	20.35	20.55	0	19,226	0.00%
2018/09/26	2	20.30	2	20.35	20.50	0	19,232	0.00%
2018/09/21	8	20.44	6	20.24	20.45	2	19,988	0.01%
2018/09/19	2	19.80	20	19.78	19.80	-18	20,019	-0.09%
2018/09/17	10	19.68	0	0.00	19.55	10	20,495	0.05%
2018/09/14	6	19.82	4	19.65	19.90	2	20,656	0.01%
2018/09/13	10	19.30	0	0.00	19.25	10	20,735	0.05%
2018/09/12	2	18.95	2	19.10	19.20	0	20,836	0.00%
2018/09/11	2	19.15	2	18.90	19.10	0	21,105	0.00%
2018/09/10	7	19.53	6	18.85	18.85	1	21,358	0.00%
2018/09/07	2	19.95	0	0.00	19.90	2	21,056	0.01%
2018/09/06	6	20.83	1	20.55	20.50	5	21,025	0.02%
2018/09/05	6	21.48	5	21.60	21.45	1	20,903	0.00%
2018/09/04	8	21.71	10	21.80	21.75	-2	20,963	-0.01%
2018/09/03	5	21.92	5	21.60	21.55	0	20,915	0.00%
2018/08/31	2	21.63	0	0.00	21.70	2	20,915	0.01%
2018/08/30	1	21.50	2	21.48	21.45	-1	21,207	0.00%
2018/08/29	5	21.70	5	21.65	21.70	0	21,430	0.00%
2018/08/28	18	22.07	24	21.76	21.65	-6	21,737	-0.03%
2018/08/27	1	21.60	6	21.52	21.55	-5	21,471	-0.02%
2018/08/24	0	0.00	1	20.40	20.45	-1	20,870	0.00%
2018/08/23	5	20.50	5	20.35	20.45	0	21,162	0.00%
2018/08/22	10	20.07	3	20.07	20.00	7	21,512	0.03%
2018/08/21	8	20.04	14	19.97	20.10	-6	21,993	-0.03%
2018/08/20	4	20.03	4	20.04	20.25	0	22,248	0.00%
2018/08/17	5	20.04	1	19.95	19.90	4	22,381	0.02%
2018/08/16	5	20.39	2	20.75	20.25	3	22,350	0.01%
2018/08/15	24	21.22	1	21.25	21.15	23	22,164	0.10%
2018/08/14	3	21.40	1	21.40	21.70	2	22,844	0.01%
2018/08/10	4	22.31	0	0.00	21.85	4	23,452	0.02%
2018/08/09	1	22.05	14	22.22	22.25	-13	23,315	-0.06%
2018/08/08	10	21.97	1	21.90	21.75	9	23,323	0.04%
2018/08/07	2	21.70	6	21.79	22.00	-4	23,907	-0.02%
2018/08/06	3	21.50	2	21.38	21.45	1	24,572	0.00%
2018/08/03	31	21.50	6	21.63	21.60	25	25,377	0.10%
2018/08/02	3	20.92	6	21.15	20.90	-3	25,275	-0.01%
2018/08/01	0	0.00	4	21.26	21.70	-4	25,734	-0.02%
2018/07/31	14	20.73	0	0.00	20.80	14	25,709	0.05%
2018/07/30	11	21.16	1	21.20	21.20	10	25,805	0.04%
2018/07/27	5	22.21	6	22.23	22.20	-1	25,813	0.00%
2018/07/26	5	22.21	9	22.27	22.20	-4	25,774	-0.02%
2018/07/25	1	21.25	13	21.66	22.35	-12	25,643	-0.05%
2018/07/24	5	20.63	34	20.58	20.90	-29	25,159	-0.12%
2018/07/23	12	19.74	6	20.08	20.20	6	24,845	0.02%
2018/07/20	20	19.70	0	0.00	19.55	20	24,738	0.08%
2018/07/19	2	20.15	0	0.00	20.25	2	24,783	0.01%
2018/07/18	3	20.45	2	20.50	20.45	1	25,091	0.00%
2018/07/17	1	20.45	2	20.65	20.55	-1	25,295	0.00%
2018/07/16	1	21.15	0	0.00	20.90	1	25,620	0.00%
2018/07/13	1	21.60	1	21.65	21.60	0	25,809	0.00%
2018/07/12	0	0.00	7	20.59	20.90	-7	25,768	-0.03%
2018/07/11	2	20.30	0	0.00	20.35	2	26,319	0.01%
2018/07/10	2	20.60	2	21.00	20.40	0	26,422	0.00%
2018/07/09	4	19.65	4	19.78	20.70	0	26,574	0.00%
2018/07/06	8	19.36	0	0.00	19.25	8	26,356	0.03%
2018/07/05	1	20.30	1	19.80	19.70	0	26,857	0.00%
2018/07/04	3	20.22	0	0.00	20.05	3	27,985	0.01%
2018/07/03	9	20.71	3	21.05	20.50	6	28,767	0.02%
2018/07/02	8	20.94	4	21.54	21.25	4	28,460	0.01%
2018/06/29	2	20.18	2	20.55	20.70	0	27,986	0.00%
2018/06/28	1	20.20	5	20.15	20.00	-4	27,706	-0.01%
2018/06/27	3	20.25	0	0.00	20.40	3	27,717	0.01%
2018/06/26	0	0.00	3	20.00	19.90	-3	27,721	-0.01%
2018/06/25	1.1	20.60	1	20.40	20.15	0.1	27,497	0.00%
2018/06/22	1	21.45	0	0.00	21.00	1	27,315	0.00%
2018/06/21	2	21.80	2	21.75	21.80	0	27,187	0.00%
2018/06/20	1.1	20.83	4	21.49	21.15	-2.9	27,034	-0.01%
2018/06/19	3	22.02	5	21.85	21.65	-2	26,703	-0.01%
2018/06/15	2	22.80	3	22.80	22.75	-1	26,316	0.00%
2018/06/14	1	24.10	3	24.13	24.15	-2	26,040	-0.01%
2018/06/13	4	23.86	0	0.00	23.75	4	25,923	0.02%
2018/06/12	0.1	23.85	2	23.90	23.85	-1.9	25,920	-0.01%
2018/06/11	1	24.40	0	0.00	24.30	1	25,718	0.00%
2018/06/08	1.2	24.28	0	0.00	24.20	1.2	25,619	0.00%
2018/06/07	6.1	25.11	1	24.95	24.75	5.1	25,562	0.02%
2018/06/06	4	24.59	2	24.53	24.75	2	25,214	0.01%
2018/06/05	13.1	24.67	21	24.40	23.95	-7.9	24,931	-0.03%
2018/06/04	1	24.90	0	0.00	24.70	1	24,562	0.00%
2018/06/01	2	24.78	0	0.00	24.65	2	24,421	0.01%
2018/05/31	8	25.33	11	25.32	25.05	-3	24,294	-0.01%
2018/05/30	21	25.23	6	25.58	24.85	15	23,962	0.06%
2018/05/29	2	26.23	6	26.25	25.90	-4	23,651	-0.02%
2018/05/28	7	25.80	6	25.77	25.65	1	23,885	0.00%
2018/05/25	6	26.12	4	26.00	25.80	2	23,703	0.01%
2018/05/24	9	25.91	8	25.95	25.95	1	23,580	0.00%
2018/05/23	6.3	25.05	7	25.41	25.00	-0.7	23,340	0.00%
2018/05/22	30	26.40	16	26.44	25.50	14	22,920	0.06%
2018/05/21	6.1	25.74	6	25.25	25.90	0.1	22,115	0.00%
2018/05/18	3	23.95	7	24.33	24.35	-4	21,293	-0.02%
2018/05/17	3	23.65	0	0.00	23.50	3	20,984	0.01%
2018/05/16	16	23.65	22	23.91	23.70	-6	20,756	-0.03%
2018/05/15	29	23.41	9	23.73	23.30	20	20,484	0.10%
2018/05/14	15	23.99	10	24.76	25.05	5	19,847	0.03%
2018/05/11	14	22.62	6	22.78	22.85	8	18,828	0.04%
2018/05/10	14	21.66	8	21.43	21.75	6	17,794	0.03%
2018/05/09	211	21.00	242.5	21.08	21.50	-31.5	17,406	-0.18%	大買/大賣/
2018/05/08	19	20.53	0	0.00	20.50	19	16,779	0.11%
2018/05/07	10	20.99	20	21.05	21.10	-10	16,639	-0.06%
2018/05/04	1	20.30	5	20.40	20.45	-4	16,023	-0.02%
2018/05/03	5	19.50	0	0.00	19.50	5	15,810	0.03%
2018/05/02	7	19.94	1	19.75	19.85	6	15,828	0.04%
2018/04/30	1	19.85	2	19.95	20.25	-1	15,588	-0.01%
2018/04/27	2	19.45	6	19.63	19.70	-4	15,357	-0.03%
2018/04/26	2	19.50	2	19.65	19.50	0	15,460	0.00%
2018/04/25	3	19.20	1	20.00	20.20	2	15,319	0.01%
2018/04/24	17	20.12	4	20.01	19.80	13	15,135	0.09%
2018/04/23	4	20.74	41	20.51	20.90	-37	14,959	-0.25%
2018/04/20	2.5	20.23	10	20.57	20.20	-7.5	14,721	-0.05%
2018/04/19	41	20.30	5	20.47	20.40	36	14,314	0.25%
2018/04/18	6	20.18	10	20.19	20.05	-4	13,992	-0.03%
2018/04/17	22	20.38	28	20.40	20.15	-6	13,969	-0.04%
2018/04/16	3	20.07	6.5	20.11	20.15	-3.5	13,552	-0.03%
2018/04/13	10	20.31	25	20.30	20.20	-15	13,493	-0.11%
2018/04/12	5	19.86	7	19.77	19.80	-2	13,118	-0.02%
2018/04/11	21	19.95	22	19.83	19.90	-1	13,123	-0.01%
2018/04/10	49	19.56	25	19.67	19.45	24	12,598	0.19%
2018/04/09	119	18.10	105	18.10	18.90	14	11,621	0.12%	大買/大賣/
2018/03/31	2	17.55	0	0.00	17.50	2	11,157	0.02%
2018/03/28	20	17.70	43	17.78	17.75	-23	11,200	-0.21%
2018/03/26	4	17.47	2	17.50	17.50	2	11,212	0.02%
2018/03/19	0	0.00	2	17.90	17.90	-2	13,003	-0.02%
2018/03/15	0	0.00	10	17.65	17.50	-10	13,387	-0.07%
2018/03/08	0	0.00	20	17.35	17.45	-20	13,770	-0.15%
2018/03/07	0	0.00	3	17.70	17.40	-3	13,756	-0.02%
2018/03/06	4	17.53	1	17.55	17.35	3	14,021	0.02%
2018/03/05	2.1	17.40	0	0.00	17.30	2.1	14,713	0.01%
2018/03/02	2	17.55	0	0.00	17.50	2	14,695	0.01%
2018/03/01	2	17.60	0	0.00	17.90	2	14,500	0.01%
2018/02/26	4	16.75	0	0.00	16.55	4	13,482	0.03%
2018/02/09	7	15.25	1	15.25	15.40	6	13,191	0.05%
2018/02/06	4	15.39	10	16.05	15.05	-6	13,177	-0.05%
2018/01/31	1	16.50	0	0.00	16.75	1	13,794	0.01%
2018/01/29	4	16.60	1	16.55	16.60	3	14,094	0.02%
2018/01/26	2	16.70	0	0.00	16.75	2	14,686	0.01%
2018/01/25	0	0.00	50	17.20	17.00	-50	15,260	-0.33%
2018/01/23	0	0.00	3	17.05	16.95	-3	15,328	-0.02%
2018/01/22	1	16.65	2	16.80	17.20	-1	15,315	-0.01%
2018/01/19	0	0.00	1	17.00	17.05	-1	15,219	-0.01%
2018/01/18	0	0.00	5	17.20	17.10	-5	15,240	-0.03%
2018/01/16	3	17.55	0	0.00	17.50	3	15,285	0.02%
2018/01/12	1	17.80	0	0.00	17.75	1	15,470	0.01%
2018/01/09	0	0.00	20	17.80	17.70	-20	15,329	-0.13%
2018/01/05	1	17.90	0	0.00	17.80	1	15,644	0.01%
2018/01/04	2	17.60	4	17.58	17.50	-2	15,568	-0.01%
2018/01/03	3	17.83	0	0.00	17.75	3	15,782	0.02%
2018/01/02	10	17.75	9	18.00	18.00	1	15,560	0.01%