華新 (1605)-元大-南投券商分點個股進出

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

華新

(1605)

可現股當沖

股價
28.30
漲跌
▼0.30
漲幅
-1.05%
成交量
9,274張
產業
上市電器電纜類股
1698人加入追蹤

立即追蹤
本地時間:14:30

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

華新 (1605)籌碼相關－元大-南投券商分點個股進出

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

元大-南投券商分點個股進出
元大-南投券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	71	27.98	5	28.15	28.30	66	11,476	0.58%
2024/11/20	2	28.45	10	28.98	28.60	-8	11,377	-0.07%
2024/11/19	20	28.82	14	28.73	28.90	6	11,292	0.05%
2024/11/18	15	28.03	18	28.23	27.90	-3	11,179	-0.03%
2024/11/15	6	27.58	12	27.80	27.80	-6	11,026	-0.05%
2024/11/14	4	27.59	2	27.48	27.25	2	10,932	0.02%
2024/11/13	31.2	27.72	0	0.00	27.60	31.2	10,834	0.29%
2024/11/12	46	28.45	2	28.48	28.05	44	10,673	0.41%
2024/11/11	52	29.14	25	28.82	28.80	27	10,394	0.26%
2024/11/08	7	30.39	20.1	30.21	30.15	-13.1	10,010	-0.13%
2024/11/07	12	30.51	1	30.55	30.65	11	9,955	0.11%
2024/11/06	6	29.86	2	29.70	29.85	4	9,918	0.04%
2024/11/05	4	29.48	0	0.00	29.70	4	10,060	0.04%
2024/11/04	6	29.70	1.5	29.84	29.60	4.5	10,227	0.04%
2024/11/01	3	29.22	2	29.45	30.10	1	10,487	0.01%
2024/10/30	22.8	29.80	2	29.78	29.60	20.8	10,492	0.20%
2024/10/29	7.1	30.07	6	30.10	30.10	1.1	10,408	0.01%
2024/10/28	11	30.76	0	0.00	30.80	11	10,374	0.11%
2024/10/25	6	30.93	1	31.00	31.00	5	10,395	0.05%
2024/10/24	2	30.85	1	31.00	30.85	1	10,387	0.01%
2024/10/23	4	31.33	1	31.50	31.15	3	10,418	0.03%
2024/10/22	18	31.40	0	0.00	31.25	18	10,437	0.17%
2024/10/21	0	31.80	0	0.00	31.70	0	10,392	0.00%
2024/10/18	6	32.06	0	0.00	31.80	6	10,460	0.06%
2024/10/17	0	0.00	9	32.31	32.05	-9	10,510	-0.09%
2024/10/16	21	31.80	8	31.90	31.65	13	10,760	0.12%
2024/10/15	14	32.36	5	32.17	32.10	9	10,564	0.09%
2024/10/14	5.6	32.26	3	32.40	32.45	2.6	10,529	0.02%
2024/10/11	14	32.16	2	32.15	32.00	12	10,685	0.11%
2024/10/09	10	32.92	0	0.00	32.85	10	10,567	0.09%
2024/10/08	1	33.90	3	34.15	33.90	-2	10,337	-0.02%
2024/10/07	8	34.14	0	0.00	34.35	8	10,321	0.08%
2024/10/04	3	34.15	10	34.75	34.45	-7	10,327	-0.07%
2024/09/30	20	35.62	6	35.03	35.00	14	10,280	0.14%
2024/09/27	15.6	35.41	104.4	35.13	35.55	-88.7	9,966	-0.89%	大賣/
2024/09/26	3	33.93	6	33.84	33.45	-3	9,493	-0.03%
2024/09/25	4	33.83	17.7	33.52	33.50	-13.7	9,410	-0.15%
2024/09/24	1	32.20	0	0.00	32.50	1	9,197	0.01%
2024/09/23	0	32.80	22	32.72	32.50	-22	9,315	-0.24%
2024/09/20	1	32.15	0	0.00	32.40	1	9,417	0.01%
2024/09/19	1	31.90	2	32.13	32.40	-1	9,548	-0.01%
2024/09/18	4.1	32.35	7	31.94	31.85	-2.9	9,729	-0.03%
2024/09/16	1	31.60	0	0.00	31.60	1	9,849	0.01%
2024/09/13	0	0.00	1	31.75	31.90	-1	9,985	-0.01%
2024/09/12	4	31.53	5	31.40	31.60	-1	10,076	-0.01%
2024/09/11	5	30.80	3	31.43	31.40	2	10,092	0.02%
2024/09/10	5.1	30.93	1	31.10	30.75	4.1	10,263	0.04%
2024/09/09	3	31.52	0	0.00	31.90	3	10,265	0.03%
2024/09/06	15	32.77	5	32.90	32.75	10	10,252	0.10%
2024/09/05	1	34.00	1	34.25	33.50	0	10,245	0.00%
2024/09/04	9	33.22	23	33.32	33.15	-14	10,309	-0.14%
2024/09/03	4	34.91	0	0.00	34.80	4	10,328	0.04%
2024/09/02	3	35.30	8	35.34	35.45	-5	10,413	-0.05%
2024/08/30	0.4	35.00	0	0.00	35.15	0.4	10,439	0.00%
2024/08/29	2	34.80	1	34.60	34.65	1	10,398	0.01%
2024/08/28	2	34.80	7	34.55	34.90	-5	10,470	-0.05%
2024/08/27	1	34.30	1	34.55	34.75	0	10,627	0.00%
2024/08/26	6	34.70	7	34.53	34.80	-1	10,702	-0.01%
2024/08/23	2	33.75	0	0.00	34.00	2	10,816	0.02%
2024/08/22	0	0.00	5	33.97	34.05	-5	11,038	-0.05%
2024/08/21	1	33.70	0	0.00	33.75	1	11,369	0.01%
2024/08/20	5	34.10	22	33.81	33.75	-17	11,419	-0.15%
2024/08/19	5	33.20	0	0.00	33.30	5	11,708	0.04%
2024/08/16	10	33.32	24	33.36	33.35	-14	12,162	-0.12%
2024/08/15	0	0.00	1	32.95	32.90	-1	13,489	-0.01%
2024/08/14	0	0.00	19	33.30	33.35	-19	15,018	-0.13%
2024/08/13	1	33.10	0	0.00	33.30	1	15,109	0.01%
2024/08/12	2	33.30	0	0.00	33.50	2	15,206	0.01%
2024/08/09	4	33.20	10	33.09	33.00	-6	15,307	-0.04%
2024/08/08	7	32.00	1	32.50	32.30	6	15,307	0.04%
2024/08/07	12	32.80	15	32.87	33.10	-3	15,373	-0.02%
2024/08/06	13	30.98	10	30.14	30.95	3	15,290	0.02%
2024/08/05	27.5	30.78	6	31.23	30.65	21.5	15,294	0.14%
2024/08/02	7	34.10	4	34.01	34.05	3	14,981	0.02%
2024/08/01	0	0.00	6	34.70	35.15	-6	15,036	-0.04%
2024/07/31	9.2	34.32	0	0.00	34.50	9.2	15,202	0.06%
2024/07/30	4	34.61	2.1	34.70	34.85	1.9	15,286	0.01%
2024/07/29	9	35.80	12	35.76	35.25	-3	15,255	-0.02%
2024/07/26	6	35.50	5	35.86	35.90	1	15,484	0.01%
2024/07/23	0	0.00	9	35.72	35.80	-9	15,533	-0.06%
2024/07/22	11.1	34.87	5	35.15	34.80	6.1	15,667	0.04%
2024/07/19	2	35.58	6.1	35.81	35.75	-4.1	15,796	-0.03%
2024/07/18	4	35.93	6	35.89	36.00	-2	16,023	-0.01%
2024/07/17	12	36.10	10	36.21	36.15	2	16,236	0.01%
2024/07/16	5	35.82	7	35.78	35.70	-2	16,557	-0.01%
2024/07/15	7	35.72	20	35.65	35.70	-13	17,744	-0.07%
2024/07/12	22	35.92	64	35.76	35.85	-42	20,109	-0.21%
2024/07/11	3	35.40	6	35.36	35.45	-3	21,980	-0.01%
2024/07/10	3.3	35.24	3	35.60	35.25	0.3	22,662	0.00%
2024/07/09	6	35.41	11	35.69	35.60	-5	23,992	-0.02%
2024/07/08	12.3	36.02	3	36.10	35.90	9.3	24,439	0.04%
2024/07/05	7	35.65	2	35.70	35.65	5	24,859	0.02%
2024/07/04	5	35.70	1	35.85	35.80	4	25,345	0.02%
2024/07/03	0	0.00	8	35.51	35.40	-8	26,018	-0.03%
2024/07/02	7	35.25	1	35.15	35.15	6	26,204	0.02%
2024/07/01	4	35.58	1	35.55	35.45	3	26,415	0.01%
2024/06/28	2.2	35.47	7	35.42	35.50	-4.8	26,511	-0.02%
2024/06/27	22	35.16	0	0.00	35.15	22	26,507	0.08%
2024/06/26	16	35.54	5	35.83	35.40	11	26,410	0.04%
2024/06/25	17	35.58	0	0.00	35.55	17	26,387	0.06%
2024/06/24	7.2	35.67	0	0.00	35.65	7.2	26,322	0.03%
2024/06/21	8	35.92	0	0.00	35.90	8	26,948	0.03%
2024/06/20	35	36.01	1	36.35	36.05	34	26,895	0.13%
2024/06/19	39	36.96	32	36.99	36.85	7	27,001	0.03%
2024/06/18	6	37.02	1	37.10	37.10	5	27,097	0.02%
2024/06/17	11.1	36.88	3	36.85	36.90	8.1	27,123	0.03%
2024/06/14	2.1	37.25	1	37.00	37.25	1.1	27,289	0.00%
2024/06/13	8	36.79	1	36.70	36.65	7	27,436	0.03%
2024/06/12	8	36.93	26	36.80	36.80	-18	27,746	-0.06%
2024/06/11	8	37.22	13	37.37	37.15	-5	27,988	-0.02%
2024/06/07	0	0.00	10	37.18	37.35	-10	27,927	-0.04%
2024/06/06	2	36.35	6	36.50	36.45	-4	27,845	-0.01%
2024/06/05	17	36.52	0	0.00	36.35	17	27,790	0.06%
2024/06/04	11	36.53	0	0.00	36.45	11	27,833	0.04%
2024/06/03	7	36.75	6	36.73	36.65	1	27,892	0.00%
2024/05/31	1	37.00	4	37.11	36.95	-3	27,864	-0.01%
2024/05/30	21.3	36.96	1	36.95	36.85	20.3	27,766	0.07%
2024/05/29	7	37.67	30	37.60	37.35	-23	27,765	-0.08%
2024/05/28	4	38.10	55	38.19	38.10	-51	27,691	-0.18%
2024/05/27	0	0.00	19	37.57	37.95	-19	27,715	-0.07%
2024/05/24	0	0.00	12	36.90	37.00	-12	27,447	-0.04%
2024/05/23	62	37.16	22	37.21	37.15	40	27,487	0.15%
2024/05/22	90	38.00	21.4	38.25	37.80	68.7	27,239	0.25%
2024/05/21	53.1	38.90	106	39.23	38.50	-52.9	26,821	-0.20%	大賣/
2024/05/20	33	38.38	159.5	38.12	38.90	-126.5	25,561	-0.50%	大賣/鉅額交易
2024/05/17	7	36.03	2	36.30	36.10	5	24,057	0.02%
2024/05/16	7	36.06	9	36.10	36.15	-2	23,991	-0.01%
2024/05/15	2	35.95	6.8	36.21	35.80	-4.8	23,927	-0.02%
2024/05/14	5	35.78	0	0.00	35.75	5	23,892	0.02%
2024/05/13	6	35.88	3	36.03	36.00	3	23,880	0.01%
2024/05/10	13	35.79	4	35.74	35.75	9	23,767	0.04%
2024/05/09	30.2	35.87	21	35.70	35.55	9.2	23,674	0.04%
2024/05/08	8	36.46	6	36.43	36.45	2	23,438	0.01%
2024/05/07	7	36.14	2	36.08	36.55	5	23,445	0.02%
2024/05/06	16	36.42	19	36.76	36.30	-3	23,264	-0.01%
2024/05/03	51.4	36.95	39	36.91	36.65	12.4	23,019	0.05%
2024/05/02	5	36.98	2	37.10	36.95	3	22,835	0.01%
2024/04/30	16.2	36.92	2	37.13	36.90	14.2	22,775	0.06%
2024/04/29	19	37.32	12.3	37.33	37.35	6.7	22,515	0.03%
2024/04/26	37.1	36.92	11	37.23	36.80	26.1	22,412	0.12%
2024/04/25	34	37.00	17	37.13	36.95	17	22,241	0.08%
2024/04/24	29.1	37.53	24.8	37.72	37.50	4.3	22,007	0.02%
2024/04/23	20	38.08	3	37.65	37.55	17	21,995	0.08%
2024/04/22	42.1	38.76	40	38.64	38.00	2.1	21,800	0.01%
2024/04/19	41.2	38.71	92.9	38.61	38.85	-51.7	21,221	-0.24%
2024/04/18	244.3	41.09	165.3	40.72	40.40	79.1	20,078	0.39%	大買/大賣/
2024/04/17	150	40.30	102.2	40.50	40.35	47.9	17,724	0.27%	大買/大賣/
2024/04/16	35.5	38.70	39.1	38.78	38.05	-3.6	15,791	-0.02%
2024/04/15	114.3	40.16	64.3	40.13	39.60	50	15,238	0.33%	大買/
2024/04/12	23.1	39.38	43	39.49	39.20	-19.9	13,926	-0.14%
2024/04/11	8	39.16	16.5	38.83	38.75	-8.5	13,388	-0.06%
2024/04/10	52.3	38.85	28	38.79	39.00	24.3	12,940	0.19%
2024/04/09	38.1	38.56	97	38.25	38.80	-58.9	12,556	-0.47%
2024/04/08	6	37.43	2	36.93	37.60	4	11,866	0.03%
2024/04/03	20.5	37.11	20	37.48	36.30	0.5	11,849	0.00%
2024/04/02	16	36.82	3	36.70	36.70	13	12,036	0.11%
2024/04/01	30	37.49	1	37.45	37.30	29	12,341	0.23%
2024/03/29	12	37.66	7	37.68	37.55	5	12,409	0.04%
2024/03/28	31	37.56	9	37.96	37.40	22	12,481	0.18%
2024/03/27	11.1	37.55	11.1	37.65	37.50	0.1	12,757	0.00%
2024/03/26	57	38.07	71.2	38.23	37.90	-14.2	13,236	-0.11%
2024/03/25	16	37.57	19.1	37.94	37.45	-3.1	13,101	-0.02%
2024/03/22	9.2	37.82	26.9	37.68	37.55	-17.7	13,736	-0.13%
2024/03/21	14.3	37.15	31	37.27	37.35	-16.8	14,450	-0.12%
2024/03/20	15.1	36.67	17	36.57	36.65	-2	15,848	-0.01%
2024/03/19	29.1	37.03	12	37.60	36.60	17.1	15,873	0.11%
2024/03/18	13	36.92	32.6	37.14	37.25	-19.6	15,697	-0.13%
2024/03/15	6.5	36.68	17	36.90	37.05	-10.5	15,617	-0.07%
2024/03/14	7	36.21	90	36.16	36.30	-83	15,387	-0.54%
2024/03/13	5.9	35.40	1	35.45	35.05	4.9	15,238	0.03%
2024/03/12	4	35.59	6	35.69	35.60	-2	15,605	-0.01%
2024/03/11	2	35.45	5	35.45	35.55	-3	15,989	-0.02%
2024/03/08	2	35.15	8	35.13	35.15	-6	16,677	-0.04%
2024/03/07	10.4	35.53	0	0.00	35.10	10.4	17,507	0.06%
2024/03/06	3	36.13	0	0.00	35.85	3	17,615	0.02%
2024/03/04	0	0.00	2	36.60	36.45	-2	18,019	-0.01%
2024/03/01	28	36.42	4	36.45	36.10	24	18,123	0.13%
2024/02/29	11	35.94	8	36.08	37.00	3	18,182	0.02%
2024/02/27	1	35.50	4	36.16	35.65	-3	18,359	-0.02%
2024/02/26	9	36.06	6.2	35.74	35.90	2.8	18,880	0.02%
2024/02/23	8	36.24	7	36.06	36.05	1	18,921	0.01%
2024/02/22	1	36.55	9.4	36.55	36.65	-8.4	19,153	-0.04%
2024/02/21	13	36.45	2	36.65	36.40	11	19,250	0.06%
2024/02/20	10.1	36.00	4	36.23	36.30	6.1	19,299	0.03%
2024/02/19	0	0.00	3	36.28	36.45	-3	19,653	-0.02%
2024/02/16	2	35.90	12	35.70	36.05	-10	20,594	-0.05%
2024/02/15	3	34.78	14	34.83	35.30	-11	20,614	-0.05%
2024/02/05	8	34.83	0	0.00	34.80	8	20,576	0.04%
2024/02/02	11	35.25	0.9	35.35	35.25	10.1	20,524	0.05%
2024/02/01	2	35.38	5	35.41	35.45	-3	20,569	-0.01%
2024/01/31	5.1	35.55	0	0.00	35.40	5.1	20,699	0.02%
2024/01/30	0.2	36.15	0	0.00	35.60	0.2	20,775	0.00%
2024/01/29	0	36.40	1	36.40	36.35	-1	20,909	0.00%
2024/01/26	0	0.00	7	36.20	36.20	-7	20,963	-0.03%
2024/01/25	2.2	36.27	11	36.05	35.95	-8.8	21,026	-0.04%
2024/01/24	0.5	36.30	2	36.25	36.30	-1.5	21,109	-0.01%
2024/01/23	1	35.85	5	36.20	36.20	-4	21,232	-0.02%
2024/01/22	12.2	35.65	2	35.63	35.75	10.2	21,233	0.05%
2024/01/19	1	35.45	2.2	35.56	35.85	-1.2	21,210	-0.01%
2024/01/18	18.8	35.10	2	34.93	35.10	16.8	21,238	0.08%
2024/01/17	12.3	34.97	2	34.70	34.70	10.3	21,257	0.05%
2024/01/16	19	36.06	0.1	36.20	35.90	18.9	20,967	0.09%
2024/01/15	1.4	36.66	2.5	36.68	36.65	-1.1	20,928	-0.01%
2024/01/12	9.4	36.05	13	36.05	36.05	-3.6	21,079	-0.02%
2024/01/11	5.3	36.10	10	36.15	36.20	-4.7	21,111	-0.02%
2024/01/10	3	36.25	71	36.15	36.00	-68	21,272	-0.32%
2024/01/09	10.1	36.74	5	36.63	36.55	5.1	21,246	0.02%
2024/01/08	6	37.28	26	37.52	37.25	-20	21,574	-0.09%
2024/01/05	9	37.40	1	37.95	37.30	8	21,589	0.04%
2024/01/03	15	37.86	1	38.20	37.60	14	21,882	0.06%
2024/01/02	10	38.40	0	0.00	38.30	10	22,074	0.05%
2023/12/29	19	38.70	19	38.65	38.65	0	22,267	0.00%
2023/12/28	22	38.98	22	39.35	39.10	0	22,491	0.00%
2023/12/27	10	39.01	19	39.12	39.00	-9	22,323	-0.04%
2023/12/26	8	38.24	8	38.31	38.20	0	21,934	0.00%
2023/12/25	8	38.60	53.3	38.61	38.15	-45.3	21,872	-0.21%
2023/12/22	6	39.22	29.1	39.39	38.85	-23.1	21,793	-0.11%
2023/12/21	11.3	38.82	11.5	38.96	39.55	-0.2	21,490	0.00%
2023/12/20	8	39.01	11.8	39.08	38.90	-3.8	20,848	-0.02%
2023/12/19	9.8	38.83	15	39.00	39.20	-5.3	20,220	-0.03%
2023/12/18	73.3	38.93	98	39.14	39.25	-24.7	19,508	-0.13%
2023/12/15	80.5	38.58	87.7	38.66	38.40	-7.2	18,999	-0.04%
2023/12/14	12	37.12	1	37.25	37.10	11	17,448	0.06%
2023/12/13	31	37.19	12	37.12	37.10	19	17,348	0.11%
2023/12/12	20	37.45	25	37.48	37.45	-5	18,028	-0.03%
2023/12/11	12.2	36.99	2	36.88	36.80	10.2	17,948	0.06%
2023/12/08	84	37.02	7	37.09	37.00	77	17,853	0.43%
2023/12/07	16.3	37.02	5	37.47	36.75	11.3	17,768	0.06%
2023/12/06	19	36.91	17	36.74	36.65	2	17,470	0.01%
2023/12/05	121.5	37.35	195	37.16	36.85	-73.5	17,143	-0.43%	大買/大賣/
2023/12/04	92.3	39.02	54.1	39.23	38.35	38.2	16,571	0.23%
2023/12/01	37	38.59	8	38.42	38.30	29	15,709	0.18%
2023/11/30	15	39.03	21.3	38.99	38.90	-6.3	15,554	-0.04%
2023/11/29	8	39.66	15.2	39.35	39.35	-7.2	15,449	-0.05%
2023/11/28	6	39.33	7.1	39.69	39.90	-1.1	15,616	-0.01%
2023/11/27	24	39.52	11	39.32	39.00	13	15,835	0.08%
2023/11/24	11	40.00	40	40.18	39.55	-29	15,734	-0.18%
2023/11/22	4.2	38.74	17	38.76	38.90	-12.8	14,929	-0.09%
2023/11/21	31	38.45	52	38.56	38.85	-21	14,910	-0.14%
2023/11/20	31	38.14	14	38.21	38.05	17	14,813	0.11%
2023/11/17	31	37.96	11	38.10	38.00	20	14,715	0.14%
2023/11/16	38.3	38.07	37	38.23	38.15	1.3	14,708	0.01%
2023/11/15	27	37.66	128	37.43	38.10	-101	14,372	-0.70%	大賣/
2023/11/14	0	0.00	21	35.81	36.00	-21	13,525	-0.16%
2023/11/13	0	0.00	23	35.69	35.95	-23	13,689	-0.17%
2023/11/10	0	0.00	1	35.50	35.45	-1	13,848	-0.01%
2023/11/09	2	35.40	0	0.00	35.55	2	14,053	0.01%
2023/11/08	12	35.68	1	35.95	35.60	11	14,702	0.07%
2023/11/07	25	36.25	20	36.30	36.20	5	14,722	0.03%
2023/11/06	4	35.83	49	35.91	36.15	-45	15,081	-0.30%
2023/11/03	1	35.10	4	35.05	35.30	-3	15,292	-0.02%
2023/11/02	1	34.40	4	34.45	34.50	-3	15,648	-0.02%
2023/11/01	2	33.95	25.1	33.91	34.10	-23.1	15,896	-0.15%
2023/10/31	18	34.91	0	35.40	34.35	18	16,955	0.11%
2023/10/30	2.1	35.34	2	35.25	35.40	0.1	19,616	0.00%
2023/10/27	1	35.15	0	0.00	35.05	1	19,758	0.01%
2023/10/26	6	34.98	1	35.05	34.85	5	19,979	0.03%
2023/10/25	10.1	35.50	5	35.62	35.50	5.1	20,042	0.03%
2023/10/24	1	34.95	0	0.00	35.05	1	20,148	0.00%
2023/10/23	2	35.15	3	35.10	34.75	-1	20,329	0.00%
2023/10/20	17	34.99	2	35.10	34.85	15	20,562	0.07%
2023/10/19	15	35.55	5	35.57	35.75	10	20,932	0.05%
2023/10/18	6	35.67	5	35.65	35.60	1	21,258	0.00%
2023/10/17	6	36.15	5	36.50	36.10	1	21,223	0.00%
2023/10/16	21	35.94	11	35.99	36.05	10	21,485	0.05%
2023/10/13	9	37.31	1	37.35	37.35	8	21,407	0.04%
2023/10/12	2	36.95	6	37.53	37.85	-4	21,660	-0.02%
2023/10/11	2	37.45	1	37.40	37.25	1	21,669	0.00%
2023/10/06	8	37.21	31	37.07	37.00	-23	21,830	-0.11%
2023/10/05	8	36.01	2	35.95	36.05	6	21,818	0.03%
2023/10/04	11	35.07	7	35.11	35.10	4	21,783	0.02%
2023/10/03	9	36.16	7	36.23	36.00	2	21,649	0.01%
2023/10/02	0	0.00	10	37.05	37.10	-10	21,593	-0.05%
2023/09/28	1	36.75	1	37.15	36.80	0	21,784	0.00%
2023/09/27	2	37.00	1	37.00	36.75	1	22,001	0.00%
2023/09/26	1	37.45	0	0.00	37.60	1	22,212	0.00%
2023/09/25	0	0.00	2	37.60	37.70	-2	22,855	-0.01%
2023/09/22	3	37.27	2	37.23	37.40	1	23,740	0.00%
2023/09/21	2	37.38	2	37.28	37.20	0	24,523	0.00%
2023/09/20	40	38.44	29	38.55	37.65	11	26,186	0.04%
2023/09/19	9	38.18	5	37.95	37.90	4	26,391	0.02%
2023/09/18	4	38.00	0	0.00	37.70	4	26,834	0.01%
2023/09/15	4	37.74	5.3	38.09	38.25	-1.3	27,128	0.00%
2023/09/14	0	37.05	3	37.07	37.55	-3	26,741	-0.01%
2023/09/13	2	36.45	4.4	36.51	36.80	-2.4	27,153	-0.01%
2023/09/12	4	36.41	7	36.25	36.55	-3	29,420	-0.01%
2023/09/11	4	35.85	8	36.30	35.75	-4	29,587	-0.01%
2023/09/08	5	36.35	2	36.40	36.50	3	29,685	0.01%
2023/09/07	10	36.94	4.2	36.90	36.75	5.8	29,742	0.02%
2023/09/06	2	37.53	3	37.60	37.40	-1	29,853	0.00%
2023/09/05	26	37.64	12	37.58	37.60	14	29,991	0.05%
2023/09/04	33	37.44	69	37.41	38.00	-36	30,532	-0.12%
2023/09/01	85.1	37.66	10	37.74	37.25	75.1	30,738	0.24%
2023/08/31	9.1	37.13	13	37.39	38.00	-3.9	30,855	-0.01%
2023/08/30	2	36.68	0	0.00	36.75	2	31,045	0.01%
2023/08/29	2	36.23	7	36.58	36.65	-5	31,320	-0.02%
2023/08/28	0	0.00	7	36.36	36.40	-7	31,504	-0.02%
2023/08/25	3.1	36.35	0	0.00	36.35	3.1	31,607	0.01%
2023/08/24	6	35.88	7	36.10	36.25	-1	31,683	0.00%
2023/08/23	0	0.00	1	35.95	36.05	-1	31,599	0.00%
2023/08/21	2	36.55	4	36.50	36.55	-2	31,803	-0.01%
2023/08/18	18.6	36.55	20	36.82	36.40	-1.4	31,887	0.00%
2023/08/17	4	36.08	2	35.83	36.40	2	31,950	0.01%
2023/08/16	2.3	35.71	153.2	35.67	35.70	-151	32,010	-0.47%	大賣/鉅額交易
2023/08/15	2.1	35.90	44.1	36.18	35.90	-42.1	32,256	-0.13%
2023/08/14	34.1	35.98	73.1	36.27	35.70	-39	32,246	-0.12%
2023/08/11	18.1	38.18	12	38.46	38.10	6.1	31,692	0.02%
2023/08/10	30.3	38.74	20	38.68	38.35	10.3	31,654	0.03%
2023/08/09	9.1	39.19	8	39.15	38.95	1.1	31,430	0.00%
2023/08/08	16.2	39.94	20	39.98	39.55	-3.8	31,292	-0.01%
2023/08/07	19.1	39.06	15	39.40	39.35	4.1	31,124	0.01%
2023/08/04	112	39.16	60.1	39.15	38.90	51.9	31,013	0.17%	大買/
2023/08/02	136.5	42.46	133	42.53	41.35	3.5	30,500	0.01%	大買/大賣/
2023/08/01	13	40.29	6	40.22	40.45	7	28,883	0.02%
2023/07/31	16.1	40.51	6	40.16	40.00	10.1	29,099	0.03%
2023/07/28	1	40.55	0	0.00	40.50	1	29,027	0.00%
2023/07/27	6	40.25	13	40.36	40.35	-7	29,065	-0.02%
2023/07/26	10	40.17	8	40.12	39.85	2	29,173	0.01%
2023/07/25	10.2	39.71	5	40.04	40.40	5.2	29,388	0.02%
2023/07/24	38	39.10	82	39.16	39.10	-44	29,490	-0.15%
2023/07/21	64.1	40.39	47	40.04	39.90	17.1	29,284	0.06%
2023/07/20	10	40.57	10	40.69	40.60	0	29,311	0.00%
2023/07/19	7.3	40.61	7	40.64	40.40	0.3	29,499	0.00%
2023/07/18	34.2	40.87	15	40.96	40.65	19.2	29,507	0.07%
2023/07/17	59.1	41.73	11.2	41.56	41.45	47.9	29,426	0.16%
2023/07/14	30.1	40.90	28	41.02	40.85	2.1	29,446	0.01%
2023/07/13	39.3	41.53	36	41.42	40.80	3.3	29,844	0.01%
2023/07/12	15.1	40.91	25	41.13	41.35	-10	30,584	-0.03%
2023/07/11	21	41.13	13	40.97	40.90	8	31,559	0.03%
2023/07/10	60	41.47	11	41.19	41.15	49	31,979	0.15%
2023/07/07	64.2	41.03	21	41.28	41.20	43.2	32,349	0.13%
2023/07/06	12.1	41.72	10	41.77	41.75	2.1	32,443	0.01%
2023/07/05	26.3	41.97	16.1	42.08	41.70	10.3	32,592	0.03%
2023/07/04	20.2	42.15	39	42.02	41.90	-18.8	32,579	-0.06%
2023/07/03	56.4	42.07	35	41.84	42.40	21.4	32,809	0.07%
2023/06/30	117.1	41.26	100	41.14	41.00	17.1	32,848	0.05%	大買/
2023/06/29	75.5	40.86	42	41.18	40.60	33.5	32,276	0.10%
2023/06/28	81.8	41.50	56	41.31	41.10	25.8	31,888	0.08%
2023/06/27	72.4	43.92	28	43.97	43.55	44.4	31,370	0.14%
2023/06/26	129.2	45.40	9	45.69	44.80	120.2	31,693	0.38%	大買/鉅額交易
2023/06/21	22.6	46.42	6	46.36	46.25	16.6	32,110	0.05%
2023/06/20	93.5	46.97	36.5	47.27	46.90	56.9	31,981	0.18%
2023/06/19	52.6	46.53	67.3	46.63	46.80	-14.7	31,780	-0.05%
2023/06/16	138.5	46.84	159	46.88	46.85	-20.5	31,611	-0.06%	大買/大賣/
2023/06/15	26	45.43	38	45.47	45.55	-12	29,754	-0.04%
2023/06/14	8.2	45.10	7	45.19	45.15	1.2	30,789	0.00%
2023/06/13	43	44.72	3	44.77	44.65	40	30,901	0.13%
2023/06/12	19.1	44.75	38.1	45.02	44.60	-19	31,142	-0.06%
2023/06/09	59	45.40	20	45.38	45.30	39	31,339	0.12%
2023/06/08	120.2	45.25	79	45.01	45.00	41.2	31,906	0.13%	大買/
2023/06/07	49.5	45.69	20	45.84	45.65	29.5	32,130	0.09%
2023/06/06	80.5	46.27	61.2	46.36	46.15	19.3	32,358	0.06%
2023/06/05	72.9	47.14	78	47.11	46.95	-5.1	32,793	-0.02%
2023/06/02	11	46.39	234	46.36	46.40	-223	33,858	-0.66%	大賣/鉅額交易
2023/06/01	157	45.60	4	45.59	45.50	153	34,064	0.45%	大買/鉅額交易
2023/05/31	2	46.20	19	46.39	46.20	-17	34,591	-0.05%
2023/05/30	95	46.19	6	46.27	46.15	89	36,311	0.25%
2023/05/29	3	46.30	63	46.27	46.60	-60	38,028	-0.16%
2023/05/26	52	45.71	34	45.85	45.55	18	38,563	0.05%
2023/05/25	32	45.98	11.1	45.91	45.85	20.9	38,857	0.05%
2023/05/24	5.6	46.25	9	46.14	46.35	-3.5	39,438	-0.01%
2023/05/23	10.3	46.09	3	46.27	46.10	7.3	40,296	0.02%
2023/05/22	26.2	46.40	4	46.51	46.25	22.2	41,148	0.05%
2023/05/19	65.6	46.88	39	46.67	46.45	26.6	42,489	0.06%
2023/05/18	13.1	47.44	35	47.31	47.60	-21.9	43,618	-0.05%
2023/05/17	28	46.83	17	46.85	46.75	11	44,200	0.02%
2023/05/16	22	46.41	20	46.59	46.60	2	44,831	0.00%
2023/05/15	23	45.53	14	45.48	45.90	9	45,104	0.02%
2023/05/12	82.7	46.28	25	46.05	45.90	57.7	45,729	0.13%
2023/05/11	82.7	46.28	25	46.05	45.90	57.7	45,863	0.13%
2023/05/10	30	46.91	5	46.76	47.05	25	46,182	0.05%
2023/05/09	66.1	46.58	48	46.48	46.25	18.1	47,115	0.04%
2023/05/08	111.1	48.04	22.1	47.95	47.70	89	47,357	0.19%	大買/
2023/05/05	33	50.41	37	50.52	50.10	-4	46,913	-0.01%
2023/05/04	8	50.36	14	50.35	50.30	-6	47,582	-0.01%
2023/05/03	22.4	49.77	23.3	49.96	50.20	-0.9	48,900	0.00%
2023/05/02	15.2	50.34	5	50.14	50.40	10.2	50,878	0.02%
2023/04/28	18	49.83	25.1	49.73	49.65	-7.1	53,192	-0.01%
2023/04/27	14	48.30	12	48.45	48.30	2	53,203	0.00%
2023/04/26	36.1	48.26	19	48.36	48.75	17.1	53,147	0.03%
2023/04/25	15.3	49.11	12	48.84	48.60	3.3	53,164	0.01%
2023/04/24	7	49.61	15	49.73	49.85	-8	53,666	-0.01%
2023/04/21	20.1	50.13	22	50.07	49.90	-1.9	53,707	0.00%
2023/04/20	30.1	49.93	44	49.90	49.85	-13.9	54,235	-0.03%
2023/04/19	12	50.97	9.3	50.93	50.70	2.7	55,088	0.00%
2023/04/18	56	50.87	20	51.02	50.40	36	55,807	0.06%
2023/04/17	155.7	51.98	53.1	52.05	51.90	102.6	55,960	0.18%	大買/鉅額交易
2023/04/14	114.2	51.18	113	51.07	51.50	1.2	57,315	0.00%	大買/大賣/
2023/04/13	40.4	49.88	32	50.14	49.50	8.4	57,195	0.01%
2023/04/12	24.7	50.06	30	49.99	49.95	-5.3	58,092	-0.01%
2023/04/11	18	49.56	32	49.58	49.45	-14	58,866	-0.02%
2023/04/10	40.6	49.33	9	49.65	49.10	31.6	59,744	0.05%
2023/04/07	9	49.53	11	49.59	49.55	-2	60,137	0.00%
2023/04/06	40.1	48.79	43.2	48.51	49.40	-3.1	60,348	-0.01%
2023/03/31	69.3	49.00	68.1	49.03	48.75	1.3	60,414	0.00%
2023/03/30	35.2	49.98	25	49.96	49.85	10.2	60,949	0.02%
2023/03/29	18.5	50.10	30.3	50.18	50.00	-11.8	63,156	-0.02%
2023/03/28	102	49.78	50.2	49.90	49.80	51.8	63,770	0.08%	大買/
2023/03/27	115.4	51.89	104.1	52.02	51.30	11.4	63,196	0.02%	大買/大賣/
2023/03/24	119.6	52.92	92	53.01	53.10	27.5	62,942	0.04%	大買/
2023/03/23	28	51.87	32.1	51.87	52.00	-4.1	62,652	-0.01%
2023/03/22	81	51.93	22.8	51.84	51.70	58.2	63,005	0.09%
2023/03/21	38.5	51.98	20.3	52.16	51.60	18.3	63,637	0.03%
2023/03/20	36.4	52.00	18	52.01	51.70	18.4	63,826	0.03%
2023/03/17	65.1	52.09	79.5	52.42	52.80	-14.4	64,550	-0.02%
2023/03/16	99	51.49	86	50.76	50.70	13	64,938	0.02%
2023/03/15	20	51.93	23	51.82	51.50	-3	67,072	0.00%
2023/03/14	28.1	51.36	111.1	51.29	50.80	-83	68,046	-0.12%	大賣/
2023/03/13	100	51.57	50	51.81	52.30	50	69,167	0.07%
2023/03/10	48.6	51.46	25	51.70	51.50	23.6	71,266	0.03%
2023/03/09	87	53.31	70.3	52.77	52.60	16.8	72,456	0.02%
2023/03/08	109.1	53.55	76	53.72	53.50	33.1	74,395	0.04%	大買/
2023/03/07	68.3	52.83	116.5	52.94	53.80	-48.2	74,564	-0.06%	大賣/
2023/03/06	48	50.73	11	50.82	50.70	37	74,340	0.05%
2023/03/03	51	50.22	18.2	50.37	49.95	32.8	76,079	0.04%
2023/03/02	108.3	49.81	205.4	50.44	50.20	-97.1	76,368	-0.13%	大買/大賣/
2023/03/01	204.8	51.35	48.6	51.34	51.00	156.2	75,765	0.21%	大買/鉅額交易
2023/02/24	65	56.81	32	56.85	56.60	33	75,178	0.04%
2023/02/23	56.8	57.66	47	57.74	57.30	9.8	75,552	0.01%
2023/02/22	74.1	57.46	38	57.37	57.30	36.1	76,635	0.05%
2023/02/21	83.3	58.32	37.8	58.19	57.80	45.5	78,358	0.06%
2023/02/20	71.5	58.39	67.2	58.45	58.60	4.3	80,000	0.01%
2023/02/17	118.7	55.66	156	56.09	57.50	-37.3	82,088	-0.05%	大買/大賣/
2023/02/16	89.7	55.66	102.6	55.45	56.30	-12.9	82,733	-0.02%	大賣/
2023/02/15	66.1	53.51	83	53.89	54.20	-16.9	82,929	-0.02%
2023/02/14	52.1	53.17	11	53.67	52.90	41.1	83,055	0.05%
2023/02/13	66	52.89	13	52.80	53.10	53	83,654	0.06%
2023/02/10	74	53.16	22	53.45	53.00	52	85,030	0.06%
2023/02/09	40.1	53.37	22	53.22	53.40	18.1	86,218	0.02%
2023/02/08	26	52.99	3	53.03	52.70	23	86,205	0.03%
2023/02/07	106.5	52.71	82.1	52.55	52.60	24.4	86,045	0.03%	大買/
2023/02/06	147.5	54.33	83.4	54.52	53.90	64.1	85,738	0.07%	大買/
2023/02/03	40	54.17	71.2	54.56	54.20	-31.2	85,519	-0.04%
2023/02/02	59.2	54.03	58	54.43	54.00	1.2	85,024	0.00%
2023/02/01	62.1	54.11	45.7	53.98	54.60	16.4	84,252	0.02%
2023/01/31	50.5	53.25	129.2	53.31	54.20	-78.7	83,144	-0.09%	大賣/
2023/01/30	58.1	50.17	225.1	50.29	52.00	-167.1	81,421	-0.21%	大賣/鉅額交易
2023/01/17	11	47.38	21	47.32	47.70	-10	79,292	-0.01%
2023/01/16	33.1	46.81	3	46.92	47.05	30.1	79,485	0.04%
2023/01/13	32	47.13	8	47.09	46.85	24	79,961	0.03%
2023/01/12	36	47.46	33	47.47	47.10	3	80,296	0.00%
2023/01/11	16	47.36	37	47.56	47.10	-21	79,661	-0.03%
2023/01/10	38	47.69	19	47.97	47.20	19	79,638	0.02%
2023/01/09	80.1	47.29	34	47.63	47.60	46.1	79,338	0.06%
2023/01/06	34	46.60	41	47.34	47.70	-7	78,627	-0.01%
2023/01/05	66	47.22	18.1	47.29	47.00	47.9	78,464	0.06%
2023/01/04	134.1	47.57	198.1	47.82	46.95	-64	78,133	-0.08%	大買/大賣/
2023/01/03	82	46.47	9.6	46.76	46.95	72.4	76,474	0.09%
2022/12/30	76	47.32	70	47.74	47.20	6	75,657	0.01%
2022/12/29	92.1	46.48	26	46.40	46.60	66.1	74,686	0.09%
2022/12/28	30.6	48.26	86.8	48.24	47.60	-56.2	74,493	-0.08%
2022/12/27	85.3	47.34	84.2	47.74	47.90	1.1	74,206	0.00%
2022/12/26	9.2	46.68	63.1	46.31	46.65	-53.9	74,481	-0.07%
2022/12/23	33.7	46.69	4.1	46.79	46.75	29.6	75,126	0.04%
2022/12/22	50.6	48.04	14	48.19	47.55	36.6	75,683	0.05%
2022/12/21	91.3	48.40	108.9	48.57	47.75	-17.6	75,572	-0.02%	大賣/
2022/12/20	26	47.02	26	47.38	46.10	0	73,812	0.00%
2022/12/19	33.2	47.16	18	47.62	46.95	15.2	73,561	0.02%
2022/12/16	49	48.13	85	48.17	48.20	-36	74,003	-0.05%
2022/12/15	37.3	48.39	54	48.07	48.05	-16.7	73,914	-0.02%
2022/12/14	37	47.46	8	47.76	47.85	29	74,877	0.04%
2022/12/13	72	47.44	73	47.64	47.30	-1	76,118	0.00%
2022/12/12	112	46.71	11	46.73	47.15	101	75,796	0.13%	大買/鉅額交易
2022/12/09	120	47.31	39	47.14	46.95	81	76,135	0.11%	大買/
2022/12/08	124.3	48.33	116.2	48.06	47.90	8.1	75,716	0.01%	大買/大賣/
2022/12/07	94.2	48.28	62.1	48.17	47.30	32	75,092	0.04%
2022/12/06	22.1	48.41	117.5	48.68	48.30	-95.5	74,060	-0.13%	大賣/
2022/12/05	69.1	48.55	102.3	48.67	49.05	-33.3	73,091	-0.05%	大賣/
2022/12/02	80	47.73	173.5	48.34	48.90	-93.5	71,808	-0.13%	大賣/
2022/12/01	116.2	47.06	75	47.03	46.00	41.2	69,304	0.06%	大買/
2022/11/30	168.1	46.74	220.5	46.89	46.70	-52.5	67,824	-0.08%	大買/大賣/
2022/11/29	39.5	45.22	71.1	45.30	45.45	-31.6	65,835	-0.05%
2022/11/28	46.2	45.30	67	45.34	45.95	-20.8	65,403	-0.03%
2022/11/25	96.8	44.75	126.2	45.04	45.25	-29.4	64,630	-0.05%	大賣/
2022/11/24	47	42.57	41	42.99	43.90	6	63,251	0.01%
2022/11/23	84.1	43.09	44	43.15	42.90	40.1	62,958	0.06%
2022/11/22	112.3	42.29	110	42.09	42.60	2.3	62,376	0.00%	大買/大賣/
2022/11/21	46.1	43.51	31.4	43.59	43.20	14.8	62,300	0.02%
2022/11/18	162.5	43.83	33	44.07	43.70	129.5	62,621	0.21%	大買/鉅額交易
2022/11/17	148.2	45.61	101.3	45.11	44.55	46.9	63,126	0.07%	大買/大賣/
2022/11/16	138.1	48.67	187	48.03	48.00	-48.9	61,132	-0.08%	大買/大賣/
2022/11/15	241.2	46.94	241.5	47.87	48.35	-0.3	59,027	0.00%	大買/大賣/
2022/11/14	83	43.83	87	44.10	44.55	-4	56,831	-0.01%
2022/11/11	62	42.33	83.2	42.45	42.15	-21.2	55,531	-0.04%
2022/11/10	38.1	41.03	94.6	41.23	41.05	-56.5	55,436	-0.10%
2022/11/09	67.2	40.80	86.2	40.90	40.70	-19	55,961	-0.03%
2022/11/08	124	40.63	142	40.37	40.10	-18	57,038	-0.03%	大買/大賣/
2022/11/07	106.1	38.18	94.8	39.18	40.45	11.3	56,722	0.02%	大買/
2022/11/04	22	36.67	20	36.68	36.80	2	54,996	0.00%
2022/11/03	14	36.62	42.2	36.64	37.20	-28.2	54,897	-0.05%
2022/11/02	47.1	37.01	25	36.96	36.70	22.1	54,959	0.04%
2022/11/01	32	36.02	53.6	36.77	37.05	-21.6	54,882	-0.04%
2022/10/31	31	35.76	31.1	35.85	35.75	-0.1	54,430	0.00%
2022/10/28	37.1	35.59	7	35.85	35.35	30.1	54,459	0.06%
2022/10/27	67.5	35.48	14	35.67	36.10	53.5	54,593	0.10%
2022/10/26	55	35.04	47	34.81	34.50	8	54,874	0.01%
2022/10/25	19.1	35.52	41	35.42	35.35	-22	55,190	-0.04%
2022/10/24	44.2	36.43	22	36.67	36.15	22.2	55,368	0.04%
2022/10/21	38.2	35.67	30	35.94	35.75	8.2	55,836	0.01%
2022/10/20	45	34.33	20	34.56	34.80	25	55,494	0.05%
2022/10/19	5	35.70	18	35.77	35.50	-13	55,194	-0.02%
2022/10/18	4.1	35.61	24	35.38	35.55	-19.9	56,211	-0.04%
2022/10/17	17	34.59	38	34.69	35.45	-21	57,411	-0.04%
2022/10/14	33.1	36.28	20	36.30	36.25	13.1	57,440	0.02%
2022/10/13	29.1	36.29	35	35.54	34.65	-5.9	57,487	-0.01%
2022/10/12	36.1	37.11	33	37.17	37.50	3.1	57,066	0.01%
2022/10/11	33.1	37.42	48.1	37.80	36.85	-15	57,342	-0.03%
2022/10/07	4	38.82	15	38.77	39.10	-11	56,835	-0.02%
2022/10/06	77	39.72	70	39.44	39.15	7	56,900	0.01%
2022/10/05	75.2	40.18	37	40.24	39.55	38.2	56,737	0.07%
2022/10/04	23	40.00	57	40.10	39.75	-34	56,124	-0.06%
2022/10/03	86	38.91	66	38.97	38.70	20	55,642	0.04%
2022/09/30	49.2	39.80	39	40.00	40.50	10.2	55,200	0.02%
2022/09/29	42.1	39.99	111	39.98	40.00	-68.9	54,574	-0.13%	大賣/
2022/09/28	54	38.98	30.1	38.74	38.15	23.9	53,971	0.04%
2022/09/27	36	39.94	26	40.18	40.95	10	53,370	0.02%
2022/09/26	30	39.54	17	39.49	39.10	13	53,533	0.02%
2022/09/23	74	41.25	28	41.27	40.50	46	53,473	0.09%
2022/09/22	14	41.92	10	42.01	42.20	4	53,419	0.01%
2022/09/21	52	42.48	47	42.35	42.00	5	53,190	0.01%
2022/09/20	131	41.24	156.2	41.50	42.50	-25.1	52,587	-0.05%	大買/大賣/
2022/09/19	206.1	40.03	193	39.87	39.75	13.1	51,523	0.03%	大買/大賣/
2022/09/16	24	39.61	19	39.60	39.35	5	51,682	0.01%
2022/09/15	68	40.65	62.1	40.47	40.50	5.9	51,590	0.01%
2022/09/14	29	40.50	77	40.32	41.25	-48	51,776	-0.09%
2022/09/13	72	40.36	44.4	40.63	40.95	27.6	51,485	0.05%
2022/09/12	41	39.19	13	39.30	39.30	28	51,026	0.05%
2022/09/08	7	38.21	34	38.02	38.35	-27	51,662	-0.05%
2022/09/07	35	37.83	28	37.96	37.50	7	52,452	0.01%
2022/09/06	37	38.39	21	38.15	37.80	16	53,884	0.03%
2022/09/05	70	38.99	160	39.07	38.15	-90	55,751	-0.16%	大賣/
2022/09/02	13	39.52	11	39.40	39.15	2	55,902	0.00%
2022/09/01	90	39.70	8	39.81	39.90	82	56,169	0.15%
2022/08/31	12	39.65	28	39.27	39.70	-16	56,804	-0.03%
2022/08/30	21.1	39.44	16	39.55	39.15	5.1	57,300	0.01%
2022/08/29	28	38.05	23	38.03	38.50	5	58,449	0.01%
2022/08/26	69	39.80	51.2	39.69	38.95	17.8	59,969	0.03%
2022/08/25	62.2	39.63	60	39.66	39.25	2.2	60,852	0.00%
2022/08/24	94.3	39.00	43.2	38.98	39.45	51.1	63,006	0.08%
2022/08/23	8	37.39	7	37.61	37.40	1	66,603	0.00%
2022/08/22	29	37.87	32	37.76	37.80	-3	70,002	0.00%
2022/08/19	116	38.39	48.5	37.59	37.35	67.5	74,283	0.09%	大買/
2022/08/18	155	37.79	216.1	37.82	38.20	-61.1	77,062	-0.08%	大買/大賣/
2022/08/17	52	38.00	81.5	38.18	38.10	-29.5	79,423	-0.04%
2022/08/16	145.1	36.98	112.3	37.00	37.10	32.8	80,040	0.04%	大買/大賣/
2022/08/15	173.7	35.68	163	36.31	36.75	10.7	80,689	0.01%	大買/大賣/
2022/08/12	62.1	33.91	79.2	33.84	34.40	-17.1	81,065	-0.02%
2022/08/11	12	32.29	14.2	32.28	32.25	-2.2	81,478	0.00%
2022/08/10	24	31.80	12	31.83	31.65	12	83,205	0.01%
2022/08/09	17	31.59	29	31.86	31.50	-12	84,264	-0.01%
2022/08/08	84	32.69	45	32.84	32.35	39	85,484	0.05%
2022/08/05	2	32.08	11.1	32.06	32.05	-9.1	87,021	-0.01%
2022/08/04	12	31.59	31.2	31.31	31.60	-19.2	89,249	-0.02%
2022/08/03	17	32.14	2	32.35	32.10	15	90,385	0.02%
2022/08/02	21.1	33.07	6	33.46	32.70	15.1	91,502	0.02%
2022/08/01	22.1	33.82	35.2	33.63	33.40	-13.1	92,208	-0.01%
2022/07/29	26.3	33.89	26	33.94	33.90	0.3	92,505	0.00%
2022/07/28	23.1	33.78	45	34.03	34.20	-21.9	93,538	-0.02%
2022/07/27	48	32.80	38	32.79	33.00	10	94,051	0.01%
2022/07/26	6	33.08	10	32.96	33.25	-4	95,125	0.00%
2022/07/25	42.1	32.52	111.5	33.39	33.45	-69.4	99,871	-0.07%	大賣/
2022/07/22	133.4	32.02	90	32.12	32.05	43.4	101,903	0.04%	大買/
2022/07/21	18.3	33.58	21	33.76	34.05	-2.8	102,042	0.00%
2022/07/20	97	34.00	61.5	33.74	33.50	35.5	104,907	0.03%
2022/07/19	50.2	33.53	28	33.51	33.70	22.2	106,695	0.02%
2022/07/18	41.5	34.16	64	33.78	34.10	-22.5	111,033	-0.02%
2022/07/15	4	33.11	7	33.41	33.10	-3	114,012	0.00%
2022/07/14	15.5	32.79	19	32.80	33.40	-3.5	119,148	0.00%
2022/07/13	57	33.16	54	33.16	33.30	3	121,630	0.00%
2022/07/12	52	32.46	82	32.46	32.55	-30	123,450	-0.02%
2022/07/11	41	33.90	47	33.56	33.45	-6	126,232	0.00%
2022/07/08	36	33.67	54	33.58	33.25	-18	130,524	-0.01%
2022/07/07	17.4	33.60	48	33.29	33.80	-30.7	132,797	-0.02%
2022/07/06	36	33.53	35	33.57	33.10	1	133,707	0.00%
2022/07/05	32	33.79	39	34.13	34.20	-7	133,216	-0.01%
2022/07/04	40	33.76	35	34.01	34.40	5	132,608	0.00%
2022/07/01	21	35.32	21	35.45	34.70	0	131,785	0.00%
2022/06/30	51	37.02	43	36.44	36.05	8	131,073	0.01%
2022/06/29	25	36.57	28	36.64	37.10	-3	130,017	0.00%
2022/06/28	45.3	36.34	46	36.51	37.00	-0.7	129,734	0.00%
2022/06/27	33	37.68	28	37.76	37.45	5	128,898	0.00%
2022/06/24	23	37.18	23.1	37.00	37.00	-0.1	128,165	0.00%
2022/06/23	76	37.82	69	37.72	37.45	7	127,537	0.01%
2022/06/22	105	38.70	88	38.60	37.80	17	126,759	0.01%	大買/
2022/06/21	46	39.74	36	39.89	40.40	10	125,885	0.01%
2022/06/20	51	41.90	40.2	42.60	40.60	10.8	125,198	0.01%
2022/06/17	24	42.52	69	42.68	42.40	-45	124,347	-0.04%
2022/06/16	83	42.88	94	42.64	41.55	-11	123,433	-0.01%
2022/06/15	121	43.80	107	43.67	43.05	14	122,525	0.01%	大買/大賣/
2022/06/14	255.1	43.93	261	43.86	44.70	-5.9	120,804	0.00%	大買/大賣/
2022/06/13	18	42.26	18	42.49	42.55	0	118,737	0.00%
2022/06/10	49.4	43.22	37	43.16	43.15	12.4	118,187	0.01%
2022/06/09	77	42.76	59	42.93	44.00	18	117,463	0.02%
2022/06/08	97.4	43.63	123	43.84	43.35	-25.6	116,333	-0.02%	大賣/
2022/06/07	195	43.80	99	43.98	43.30	96	115,269	0.08%	大買/
2022/06/06	90	44.48	101.3	44.31	43.55	-11.3	113,749	-0.01%	大賣/
2022/06/02	80	47.30	75.1	47.35	46.70	4.9	112,683	0.00%
2022/06/01	219.1	49.00	228.3	48.90	48.50	-9.2	111,442	-0.01%	大買/大賣/
2022/05/31	105	47.35	111.1	47.49	47.10	-6.1	108,762	-0.01%	大買/大賣/
2022/05/30	217.4	47.55	335.5	47.50	47.20	-118.2	103,563	-0.11%	大買/大賣/鉅額交易
2022/05/27	227.3	45.27	236.2	45.64	45.25	-9	100,064	-0.01%	大買/大賣/
2022/05/26	392.3	43.52	337.1	43.10	42.70	55.2	96,022	0.06%	大買/大賣/
2022/05/25	140.5	41.73	159.2	42.31	44.20	-18.7	92,605	-0.02%	大買/大賣/
2022/05/24	153.3	40.29	153	40.37	40.20	0.3	89,692	0.00%	大買/大賣/
2022/05/23	171	39.86	52	40.13	39.30	119	88,025	0.14%	大買/鉅額交易
2022/05/20	83	39.16	149.1	39.02	39.20	-66.1	86,458	-0.08%	大賣/
2022/05/19	69	37.15	53	37.38	37.00	16	83,932	0.02%
2022/05/18	49	38.92	71	39.02	39.40	-22	82,135	-0.03%
2022/05/17	31	37.95	20	37.77	37.60	11	80,262	0.01%
2022/05/16	44.1	37.36	63.1	37.20	38.35	-19	78,910	-0.02%
2022/05/13	80.1	37.42	60.1	37.70	36.85	20	77,209	0.03%
2022/05/12	48.3	37.94	60	37.80	37.50	-11.8	74,908	-0.02%
2022/05/11	60	37.00	62	36.76	36.50	-2	72,547	0.00%
2022/05/10	33	38.77	33.1	38.37	38.25	-0.1	71,199	0.00%
2022/05/09	70.1	39.93	23.1	40.01	38.80	46.9	69,713	0.07%
2022/05/06	17.1	41.20	32	41.00	41.70	-14.9	68,545	-0.02%
2022/05/05	63	42.68	48	42.43	41.90	15	67,551	0.02%
2022/05/04	49	42.65	64.1	42.33	41.85	-15.1	65,940	-0.02%
2022/05/03	57.6	44.42	99.1	43.85	43.10	-41.5	64,473	-0.06%
2022/04/29	179.5	46.84	185.1	46.43	44.80	-5.6	62,926	-0.01%	大買/大賣/
2022/04/28	128	44.46	136.1	44.59	46.75	-8.1	57,896	-0.01%	大買/大賣/
2022/04/27	62	42.32	108	42.66	42.50	-46	54,592	-0.08%	大賣/
2022/04/26	156.1	44.33	267	44.43	43.95	-111	52,883	-0.21%	大買/大賣/鉅額交易
2022/04/25	148.1	43.41	98	43.49	43.80	50.1	49,418	0.10%	大買/
2022/04/22	178.2	46.26	172.1	46.27	46.10	6.1	47,070	0.01%	大買/大賣/
2022/04/21	156.6	45.00	138	44.57	44.75	18.6	42,273	0.04%	大買/大賣/
2022/04/20	165.1	44.14	168.5	44.22	45.30	-3.4	38,811	-0.01%	大買/大賣/
2022/04/19	70	40.48	366.2	40.35	42.75	-296.2	33,421	-0.89%	大賣/鉅額交易
2022/04/18	43.1	38.49	179.1	38.68	38.90	-136	30,522	-0.45%	大賣/鉅額交易
2022/04/15	212	37.84	185.1	38.22	38.75	26.9	28,281	0.10%	大買/大賣/
2022/04/14	318.2	35.87	254.9	36.28	37.20	63.3	24,883	0.25%	大買/大賣/
2022/04/13	106	32.65	166.2	33.03	34.30	-60.2	20,155	-0.30%	大買/大賣/
2022/04/12	15.1	30.88	158	30.70	31.20	-142.9	17,256	-0.83%	大賣/鉅額交易
2022/04/11	77	28.73	40.1	28.56	28.95	36.9	15,864	0.23%
2022/04/08	2	28.35	1	29.00	29.00	1	15,765	0.01%
2022/04/07	20.3	28.60	2	28.35	28.10	18.3	15,769	0.12%
2022/04/06	12	28.98	3	28.98	28.85	9	15,649	0.06%
2022/04/01	2.2	29.02	5	29.22	29.40	-2.8	15,618	-0.02%
2022/03/31	96.2	29.35	28	29.48	29.40	68.2	15,547	0.44%
2022/03/30	27	29.57	42	29.25	29.05	-15	15,289	-0.10%
2022/03/29	0	0.00	1	28.90	28.80	-1	15,060	-0.01%
2022/03/28	10	28.29	12	28.40	28.60	-2	14,999	-0.01%
2022/03/25	1	29.05	1	29.20	29.05	0	14,875	0.00%
2022/03/24	36	29.28	22	29.51	29.30	14	14,876	0.09%
2022/03/23	1	29.30	3	29.48	29.50	-2	14,855	-0.01%
2022/03/22	6	29.53	38	29.53	29.55	-32	14,834	-0.22%
2022/03/21	9	29.17	2	29.22	29.15	7	14,736	0.05%
2022/03/18	3.2	28.75	5	28.68	29.10	-1.9	14,688	-0.01%
2022/03/17	4.1	28.33	45	28.35	28.35	-40.9	14,536	-0.28%
2022/03/16	48.2	28.53	5	28.21	27.95	43.2	14,441	0.30%
2022/03/15	10	28.69	4	28.95	28.60	6	14,104	0.04%
2022/03/14	3.1	29.00	20	29.45	29.55	-16.9	13,942	-0.12%
2022/03/11	144	28.91	44.1	29.01	28.70	99.9	13,783	0.72%	大買/
2022/03/10	16.4	29.01	28	29.04	29.15	-11.6	13,591	-0.09%
2022/03/09	40	29.27	15.6	29.17	29.00	24.4	13,232	0.18%
2022/03/08	115	30.02	54.4	30.80	28.70	60.6	12,865	0.47%	大買/
2022/03/07	14	30.18	56	30.41	30.55	-42	11,695	-0.36%
2022/03/04	73	30.32	198	30.38	30.05	-125	10,890	-1.15%	大賣/鉅額交易
2022/03/03	4	29.22	34	29.58	29.85	-30	10,167	-0.29%
2022/03/02	7	29.07	21	29.14	28.85	-14	10,387	-0.13%
2022/03/01	227.1	28.92	288	29.01	29.00	-60.9	10,406	-0.58%	大買/大賣/
2022/02/25	57	28.10	15	28.04	27.90	42	9,906	0.42%
2022/02/24	5	27.96	23	27.95	27.75	-18	9,778	-0.18%
2022/02/23	32	28.14	29	28.57	27.85	3	9,483	0.03%
2022/02/22	17.1	27.71	80	28.09	28.30	-62.9	8,918	-0.70%
2022/02/21	6	27.96	43	27.90	27.85	-37	8,469	-0.44%
2022/02/18	0	0.00	9	27.26	27.30	-9	8,189	-0.11%
2022/02/17	0	0.00	44	26.98	27.05	-44	8,224	-0.53%
2022/02/16	2	26.48	10	26.45	26.55	-8	8,170	-0.10%
2022/02/15	3	26.22	1	26.20	26.20	2	8,344	0.02%
2022/02/14	20	26.33	0	0.00	26.40	20	8,444	0.24%
2022/02/11	27	26.81	1	26.75	26.75	26	8,521	0.31%
2022/02/10	26.1	27.27	8	27.30	27.15	18.1	8,582	0.21%
2022/02/09	1	27.10	6.2	27.13	27.20	-5.2	8,836	-0.06%
2022/02/08	2	26.95	57.1	27.00	27.10	-55.1	8,902	-0.62%
2022/02/07	0	0.00	3	26.00	26.55	-3	8,858	-0.03%
2022/01/26	0	0.00	2	25.53	25.70	-2	9,026	-0.02%
2022/01/25	18.2	25.46	23	25.40	25.25	-4.8	9,155	-0.05%
2022/01/24	6	25.72	4	25.78	26.00	2	9,147	0.02%
2022/01/21	5	26.35	31	26.47	26.05	-26	9,163	-0.28%
2022/01/20	10	26.45	12	26.41	26.45	-2	9,032	-0.02%
2022/01/19	5	25.98	1	25.90	25.90	4	8,962	0.04%
2022/01/18	0	0.00	2	26.45	26.30	-2	8,972	-0.02%
2022/01/17	7	26.06	6	26.05	26.10	1	9,000	0.01%
2022/01/14	3	26.30	9	26.13	26.35	-6	9,173	-0.07%
2022/01/13	37	26.61	27	26.72	26.25	10	9,409	0.11%
2022/01/12	0	0.00	5	26.11	26.15	-5	9,551	-0.05%
2022/01/11	10	25.94	6	25.75	25.80	4	9,573	0.04%
2022/01/10	9	25.53	0	0.00	25.60	9	9,860	0.09%
2022/01/07	46	25.83	1	25.70	25.60	45	10,449	0.43%
2022/01/06	5	25.92	0	0.00	25.95	5	10,675	0.05%
2022/01/04	51	26.27	0	0.00	26.15	51	10,800	0.47%
2022/01/03	64	26.41	1	26.30	26.25	63	10,869	0.58%
2021/12/30	1	26.15	6	26.29	26.50	-5	10,910	-0.05%
2021/12/28	5	26.50	2	26.53	26.55	3	11,040	0.03%
2021/12/24	1.1	26.48	1	26.30	26.25	0.1	11,277	0.00%
2021/12/23	0	0.00	4.1	26.29	26.35	-4.1	11,413	-0.04%
2021/12/22	0	26.13	0	0.00	26.05	0	11,648	0.00%
2021/12/21	3	25.93	0	0.00	26.15	3	11,852	0.03%
2021/12/20	8	26.13	5	26.30	26.10	3	11,976	0.03%
2021/12/17	33	26.01	5	26.05	25.90	28	12,013	0.23%
2021/12/16	54	25.91	1	26.20	25.80	53	12,018	0.44%
2021/12/15	7	25.93	0	0.00	26.00	7	12,133	0.06%
2021/12/14	6	26.07	10	26.15	26.00	-4	12,313	-0.03%
2021/12/13	10	26.80	9	26.88	26.75	1	12,441	0.01%
2021/12/10	4	26.70	3	26.70	26.70	1	12,642	0.01%
2021/12/09	2	26.73	0	0.00	26.75	2	12,751	0.02%
2021/12/08	10	26.78	2	26.88	26.75	8	12,873	0.06%
2021/12/06	2	26.08	1	25.90	26.30	1	12,969	0.01%
2021/12/03	8	26.22	4	26.29	26.25	4	13,062	0.03%
2021/12/02	8	26.11	3	26.05	26.05	5	13,108	0.04%
2021/12/01	2	26.20	1	26.35	26.35	1	13,121	0.01%
2021/11/30	2	26.35	0	0.00	26.10	2	13,245	0.02%
2021/11/29	10.1	26.11	1.4	26.26	26.15	8.7	13,254	0.07%
2021/11/26	62	27.33	63	26.70	26.60	-1	13,245	-0.01%
2021/11/25	28	28.11	38.1	28.54	28.65	-10.1	12,778	-0.08%
2021/11/24	15.1	27.72	2	27.80	27.80	13.1	12,486	0.10%
2021/11/23	0.1	27.80	22	27.86	27.60	-21.9	12,343	-0.18%
2021/11/22	0	0.00	2	27.60	27.80	-2	12,537	-0.02%
2021/11/19	2	27.40	4	27.50	27.45	-2	12,467	-0.02%
2021/11/18	13	27.58	4	27.53	27.45	9	12,532	0.07%
2021/11/17	2	27.40	0	0.00	27.30	2	12,567	0.02%
2021/11/16	4	27.45	2	27.30	27.25	2	12,848	0.02%
2021/11/15	17.1	27.60	8	27.63	27.50	9.1	13,098	0.07%
2021/11/12	2	27.35	12	27.53	27.60	-10	13,317	-0.08%
2021/11/11	6	27.41	1	27.60	27.20	5	13,389	0.04%
2021/11/10	3	27.37	9	27.43	27.35	-6	13,737	-0.04%
2021/11/09	13	27.15	12.2	27.24	27.30	0.8	13,832	0.01%
2021/11/08	22.1	27.79	9	27.80	27.55	13.1	13,841	0.09%
2021/11/05	2	27.12	9	26.96	27.25	-7	13,863	-0.05%
2021/11/04	7	27.16	17	27.45	27.15	-10	14,011	-0.07%
2021/11/03	10.1	27.04	40.8	27.07	27.10	-30.7	14,733	-0.21%
2021/11/02	5.2	26.72	8	26.91	26.60	-2.9	15,231	-0.02%
2021/10/29	11	25.94	10	25.80	25.95	1	15,872	0.01%
2021/10/28	2	26.00	3	25.85	25.90	-1	17,030	-0.01%
2021/10/27	0	0.00	2	25.90	26.10	-2	17,493	-0.01%
2021/10/25	1	25.40	8	25.54	25.80	-7	18,386	-0.04%
2021/10/22	19	26.04	15	25.82	25.70	4	18,743	0.02%
2021/10/21	0	0.00	23	26.81	27.00	-23	18,986	-0.12%
2021/10/20	4	26.46	19	26.58	26.40	-15	19,021	-0.08%
2021/10/19	0	25.75	4	25.70	25.75	-4	18,855	-0.02%
2021/10/18	15	25.77	24.2	25.95	25.75	-9.2	19,076	-0.05%
2021/10/15	33.2	25.26	102	25.28	25.20	-68.8	19,274	-0.36%	大賣/
2021/10/14	6	24.14	68	24.46	24.30	-62	19,460	-0.32%
2021/10/13	63	23.37	7	23.35	23.45	56	21,346	0.26%
2021/10/12	3	23.35	1	23.40	23.25	2	21,767	0.01%
2021/10/08	57	24.09	2	24.20	23.80	55	22,040	0.25%
2021/10/07	28	23.81	31	24.00	23.95	-3	22,293	-0.01%
2021/10/06	14	23.95	8	23.83	23.75	6	22,556	0.03%
2021/10/05	39	23.42	21	23.64	24.15	18	22,758	0.08%
2021/10/04	23	24.04	7	23.97	23.80	16	22,892	0.07%
2021/10/01	49.2	24.39	10	24.72	24.30	39.2	23,168	0.17%
2021/09/30	7	24.69	17	25.10	25.20	-10	23,360	-0.04%
2021/09/29	44	24.88	26	24.75	24.65	18	23,511	0.08%
2021/09/28	24	25.53	11	25.59	25.55	13	23,680	0.05%
2021/09/27	2	26.15	106	26.06	26.30	-104	24,028	-0.43%	大賣/鉅額交易
2021/09/24	4	25.75	8	25.85	25.65	-4	25,074	-0.02%
2021/09/23	10	25.64	2	25.40	25.55	8	27,043	0.03%
2021/09/22	41	25.50	9	25.54	25.60	32	30,274	0.11%
2021/09/17	19	26.74	9	26.87	26.65	10	32,330	0.03%
2021/09/16	18	27.17	9.1	27.25	27.10	8.9	32,777	0.03%
2021/09/15	18.1	26.97	28	27.18	26.80	-9.9	32,744	-0.03%
2021/09/14	12	26.77	14	26.94	26.80	-2	32,793	-0.01%
2021/09/13	13	26.76	19	26.90	26.85	-6	33,545	-0.02%
2021/09/10	2	25.90	11	26.41	26.50	-9	33,738	-0.03%
2021/09/09	1	25.60	2	25.70	25.60	-1	34,126	0.00%
2021/09/08	24	25.73	2	25.63	25.40	22	34,616	0.06%
2021/09/07	10	26.14	6	26.40	26.20	4	34,957	0.01%
2021/09/06	27	26.73	1	26.55	26.20	26	35,586	0.07%
2021/09/03	1	26.45	5.4	26.93	26.70	-4.4	35,832	-0.01%
2021/09/02	6	26.22	1	26.40	26.15	5	36,114	0.01%
2021/09/01	7	26.91	34	26.96	26.90	-27	36,312	-0.07%
2021/08/31	6	26.58	72	26.97	26.85	-66	36,420	-0.18%
2021/08/30	45	26.15	27.6	26.34	26.65	17.4	36,871	0.05%
2021/08/27	0	0.00	7	26.04	26.15	-7	37,098	-0.02%
2021/08/26	21	26.30	15	26.07	25.75	6	37,413	0.02%
2021/08/25	9	25.38	11	25.48	25.65	-2	37,728	-0.01%
2021/08/24	13	25.25	12	25.18	25.35	1	38,332	0.00%
2021/08/23	3	24.50	2	24.73	24.90	1	39,863	0.00%
2021/08/20	16	23.58	18.8	23.84	23.85	-2.8	41,351	-0.01%
2021/08/19	37	24.49	14	24.29	24.05	23	42,339	0.05%
2021/08/18	35	24.17	18	24.38	25.35	17	42,405	0.04%
2021/08/17	9	25.02	10	25.33	24.70	-1	42,665	0.00%
2021/08/16	55.1	25.89	68	25.36	25.40	-12.9	42,830	-0.03%
2021/08/13	46	26.98	31	26.86	26.70	15	42,961	0.03%
2021/08/12	32	26.95	29	27.17	27.45	3	43,555	0.01%
2021/08/11	27	27.14	16	26.71	26.70	11	45,170	0.02%
2021/08/10	99	27.63	8.2	27.28	27.30	90.9	45,568	0.20%
2021/08/09	83	27.24	23.2	27.75	27.85	59.8	46,208	0.13%
2021/08/06	80	28.94	46	28.95	28.60	34	46,370	0.07%
2021/08/05	39	29.13	61	29.27	29.05	-22	47,168	-0.05%
2021/08/04	36.3	29.00	71.1	29.11	29.35	-34.8	47,913	-0.07%
2021/08/03	101	28.89	118	28.98	29.35	-17	49,620	-0.03%	大買/大賣/
2021/08/02	57.1	27.72	14	27.86	27.80	43.1	52,253	0.08%
2021/07/30	29	28.64	24	28.54	28.50	5	53,479	0.01%
2021/07/29	24	28.31	108	28.38	28.30	-84	56,730	-0.15%	大賣/
2021/07/28	6	27.62	20	28.11	27.65	-14	58,738	-0.02%
2021/07/27	12	28.29	36	28.66	28.00	-24	60,156	-0.04%
2021/07/26	9	28.48	27.3	28.47	28.00	-18.3	61,767	-0.03%
2021/07/23	125	28.05	40	27.95	28.35	85	65,081	0.13%	大買/
2021/07/22	26.2	27.65	11	27.45	27.35	15.2	68,213	0.02%
2021/07/21	55.1	28.47	65.7	28.08	27.55	-10.6	72,396	-0.01%
2021/07/20	20	28.68	94	28.72	28.50	-74	73,340	-0.10%
2021/07/19	137	29.80	168	29.80	29.90	-31	73,331	-0.04%	大買/大賣/
2021/07/16	45.5	27.98	46	28.02	28.30	-0.5	73,681	0.00%
2021/07/15	41.3	27.21	32	27.09	27.95	9.3	73,748	0.01%
2021/07/14	43	26.57	4	26.65	26.55	39	74,330	0.05%
2021/07/13	14	27.50	16	27.28	27.05	-2	75,645	0.00%
2021/07/12	69.1	27.88	66	27.34	27.50	3.1	76,841	0.00%
2021/07/09	25	27.31	13.1	27.33	27.15	11.9	77,598	0.02%
2021/07/08	66.4	27.87	14.3	27.64	27.95	52.1	77,736	0.07%
2021/07/07	13	27.21	21	27.36	27.10	-8	77,722	-0.01%
2021/07/06	12	27.91	11	27.72	27.60	1	77,871	0.00%
2021/07/05	32	28.27	93	28.49	28.05	-61	77,753	-0.08%
2021/07/02	57	28.48	8.2	28.58	28.05	48.8	77,717	0.06%
2021/07/01	94.2	28.97	86	28.43	28.00	8.2	77,301	0.01%
2021/06/30	217.1	29.84	148	29.87	29.30	69.1	76,223	0.09%	大買/大賣/
2021/06/29	290.3	29.68	290.5	29.58	29.25	-0.2	74,188	0.00%	大買/大賣/
2021/06/28	106.5	27.22	134	27.79	28.45	-27.5	70,937	-0.04%	大買/大賣/
2021/06/25	48.3	26.37	120	26.33	25.90	-71.7	68,893	-0.10%	大賣/
2021/06/24	27.2	25.62	20.1	25.69	25.70	7.1	68,455	0.01%
2021/06/23	13.2	25.33	31	25.52	25.55	-17.8	68,401	-0.03%
2021/06/22	129.2	25.52	81	25.56	25.35	48.2	68,261	0.07%	大買/
2021/06/21	4	24.30	11	24.21	24.90	-7	67,411	-0.01%
2021/06/18	41	24.90	17	24.99	24.75	24	67,109	0.04%
2021/06/17	26	25.23	6.5	25.30	25.35	19.5	66,642	0.03%
2021/06/16	53	26.24	14	26.08	25.90	39	66,294	0.06%
2021/06/15	29.2	26.67	107	26.82	26.90	-77.8	65,885	-0.12%	大賣/
2021/06/11	9	26.13	28	26.21	26.30	-19	65,297	-0.03%
2021/06/10	9	25.52	20	25.89	26.05	-11	65,024	-0.02%
2021/06/09	40	26.08	41.3	25.65	25.60	-1.3	64,633	0.00%
2021/06/08	23	26.38	17	26.44	26.30	6	64,368	0.01%
2021/06/07	30	26.79	63	26.75	26.30	-33	64,196	-0.05%
2021/06/04	46.8	26.42	27	26.37	26.20	19.8	63,593	0.03%
2021/06/03	18	26.76	5	26.58	26.65	13	63,466	0.02%
2021/06/02	36	26.71	18.5	26.76	26.70	17.5	63,063	0.03%
2021/06/01	186	26.34	120	26.49	26.50	66	62,428	0.11%	大買/大賣/
2021/05/31	84.3	26.55	351	26.44	26.45	-266.7	61,897	-0.43%	大賣/鉅額交易
2021/05/28	343.1	25.32	292	25.41	25.25	51.1	60,356	0.08%	大買/大賣/
2021/05/27	108.3	24.39	51	24.71	23.95	57.3	58,911	0.10%	大買/
2021/05/26	15	23.69	12	23.97	23.85	3	57,804	0.01%
2021/05/25	28	23.40	43.5	23.82	24.00	-15.5	57,484	-0.03%
2021/05/24	27.1	23.38	52	23.73	23.40	-24.9	57,093	-0.04%
2021/05/21	40	23.62	13	23.65	23.75	27	56,868	0.05%
2021/05/20	68	23.54	113	23.49	23.40	-45	56,447	-0.08%	大賣/
2021/05/19	96.2	24.07	140	24.34	24.30	-43.8	55,890	-0.08%	大賣/
2021/05/18	124	22.55	33	22.57	22.90	91	54,341	0.17%	大買/
2021/05/17	19	20.97	30	21.20	20.85	-11	53,722	-0.02%
2021/05/14	60	23.53	37	23.76	23.05	23	52,850	0.04%
2021/05/13	100	23.68	82.1	23.69	23.40	17.9	51,822	0.03%
2021/05/12	100	26.74	77	26.87	25.85	23	50,457	0.05%
2021/05/11	137	29.25	69	30.15	28.70	68	49,380	0.14%	大買/
2021/05/10	144	31.47	315.3	31.19	31.65	-171.3	47,192	-0.36%	大買/大賣/鉅額交易
2021/05/07	176	29.42	89	29.79	29.90	87	43,439	0.20%	大買/
2021/05/06	372	30.16	311	30.36	30.00	61	41,839	0.15%	大買/大賣/
2021/05/05	80.3	28.08	163	28.58	29.00	-82.7	38,132	-0.22%	大賣/
2021/05/04	135	26.70	232	26.78	26.40	-97	35,804	-0.27%	大買/大賣/
2021/05/03	155	30.31	167	29.50	28.75	-12	34,074	-0.04%	大買/大賣/
2021/04/29	291	30.58	254	30.38	30.50	37	32,124	0.12%	大買/大賣/
2021/04/28	199	29.48	181.3	29.81	30.00	17.8	28,595	0.06%	大買/大賣/
2021/04/27	338	26.74	279.7	27.23	27.30	58.3	25,493	0.23%	大買/大賣/
2021/04/26	23	24.25	145.3	23.79	24.85	-122.3	21,137	-0.58%	大賣/鉅額交易
2021/04/23	181	22.61	106	22.80	22.60	75	19,814	0.38%	大買/大賣/
2021/04/22	110	23.65	115	23.85	23.00	-5	19,375	-0.03%	大買/大賣/
2021/04/21	16	22.24	86.1	22.14	22.35	-70.1	16,982	-0.41%
2021/04/20	71	22.96	98	22.55	22.65	-27	16,581	-0.16%
2021/04/19	97	22.79	62	22.82	23.45	35	15,927	0.22%
2021/04/16	73.1	21.56	50	21.77	22.00	23.1	14,329	0.16%
2021/04/15	67	20.92	55	20.87	20.95	12	12,982	0.09%
2021/04/14	55	19.81	32	20.21	19.90	23	12,095	0.19%
2021/04/13	67	19.91	90	19.61	19.90	-23	12,148	-0.19%
2021/04/12	0	0.00	65	20.04	20.15	-65	11,946	-0.54%
2021/04/09	7	19.37	7	19.47	19.40	0	11,685	0.00%
2021/04/08	49	19.53	16.5	19.62	19.55	32.5	12,051	0.27%
2021/04/07	10	19.00	5	19.16	19.25	5	12,772	0.04%
2021/04/06	13	18.98	0	0.00	19.00	13	13,260	0.10%
2021/04/01	12	18.90	31	19.00	18.95	-19	14,205	-0.13%
2021/03/31	0	0.00	5	18.85	19.00	-5	14,812	-0.03%
2021/03/30	13	19.07	11	19.00	19.05	2	15,815	0.01%
2021/03/29	7	19.26	16	19.28	19.25	-9	16,271	-0.06%
2021/03/26	10	18.90	8	18.94	19.00	2	17,056	0.01%
2021/03/25	1	18.70	2	18.68	18.80	-1	18,029	-0.01%
2021/03/24	7	18.47	0	0.00	18.45	7	18,518	0.04%
2021/03/23	11	18.33	2	18.40	18.50	9	18,800	0.05%
2021/03/22	2	18.30	0	0.00	18.45	2	18,975	0.01%
2021/03/19	11	18.31	0	0.00	18.10	11	19,144	0.06%
2021/03/18	24	18.59	1	18.65	18.55	23	19,147	0.12%
2021/03/15	5	18.70	4	18.75	18.70	1	19,859	0.01%
2021/03/12	8	18.79	3	18.82	18.80	5	20,183	0.02%
2021/03/11	9	18.81	6	18.79	18.75	3	21,446	0.01%
2021/03/10	38	18.70	0	0.00	18.65	38	22,252	0.17%
2021/03/09	21	18.55	4	18.60	18.60	17	22,365	0.08%
2021/03/08	10	18.35	0	0.00	18.25	10	22,339	0.04%
2021/03/05	10	18.26	20	18.30	18.25	-10	22,457	-0.04%
2021/03/04	4	18.45	0	0.00	18.50	4	22,735	0.02%
2021/03/03	0	0.00	4	18.59	18.60	-4	22,930	-0.02%
2021/03/02	14	18.64	14	18.43	18.40	0	22,956	0.00%
2021/02/26	10	18.50	0	0.00	18.60	10	23,015	0.04%
2021/02/25	6	18.58	6.8	18.54	18.70	-0.8	22,997	0.00%
2021/02/24	6	18.38	0	0.00	18.45	6	23,353	0.03%
2021/02/23	20	18.81	1	18.90	18.85	19	23,148	0.08%
2021/02/22	1	18.50	6	18.64	18.65	-5	22,986	-0.02%
2021/02/19	0	0.00	15	18.10	18.20	-15	22,847	-0.07%
2021/02/18	21	17.86	2	18.10	17.85	19	22,676	0.08%
2021/02/17	7	17.24	9	17.61	17.60	-2	22,538	-0.01%
2021/02/05	3	17.03	1	17.20	17.15	2	22,403	0.01%
2021/02/03	18	17.25	0	0.00	17.15	18	22,441	0.08%
2021/02/02	2	16.88	66	16.80	16.80	-64	22,322	-0.29%
2021/02/01	12	16.46	5	16.45	16.45	7	22,279	0.03%
2021/01/29	31	16.45	19	16.84	16.45	12	22,215	0.05%
2021/01/28	52	16.75	1	16.90	16.85	51	22,131	0.23%
2021/01/27	0	0.00	1	17.15	17.05	-1	22,061	0.00%
2021/01/26	21	17.52	0	0.00	17.10	21	22,147	0.09%
2021/01/25	0	0.00	5	17.38	17.40	-5	22,184	-0.02%
2021/01/22	0	0.00	3	17.10	17.05	-3	22,198	-0.01%
2021/01/21	12	17.13	6	17.11	17.00	6	22,214	0.03%
2021/01/20	7	17.20	6	17.60	16.95	1	22,299	0.00%
2021/01/19	3	17.60	5	17.69	17.85	-2	22,061	-0.01%
2021/01/18	3	17.35	0.1	17.40	17.50	2.9	22,087	0.01%
2021/01/15	15	17.46	15	17.48	17.55	0	22,075	0.00%
2021/01/14	12.8	18.10	6	18.11	18.05	6.8	22,204	0.03%
2021/01/13	30	18.22	12	18.23	18.10	18	22,170	0.08%
2021/01/12	11	18.26	29	18.24	18.10	-18	22,041	-0.08%
2021/01/11	4	18.75	0	0.00	18.70	4	21,794	0.02%
2021/01/08	15	18.65	6	18.57	18.70	9	21,783	0.04%
2021/01/07	3	18.68	15	18.87	18.95	-12	21,653	-0.06%
2021/01/06	11	18.94	11	19.13	18.55	0	21,553	0.00%
2021/01/05	2	19.25	21	19.36	19.40	-19	21,228	-0.09%
2021/01/04	4	19.11	5	19.12	19.25	-1	21,309	0.00%
2020/12/31	50	19.43	43	19.58	19.30	7	21,125	0.03%
2020/12/30	118	20.09	13	19.96	19.90	105	20,758	0.51%	大買/鉅額交易
2020/12/29	22	19.67	11	20.01	19.55	11	19,875	0.06%
2020/12/28	29.2	19.94	84	19.83	20.15	-54.8	19,354	-0.28%
2020/12/25	9	19.29	46	19.32	19.45	-37	18,299	-0.20%
2020/12/24	33	18.65	18	18.77	18.70	15	17,686	0.08%
2020/12/23	14	18.19	27	18.27	18.05	-13	16,619	-0.08%
2020/12/22	23	18.92	0	0.00	18.20	23	16,042	0.14%
2020/12/21	19	19.03	104	19.27	19.00	-85	15,201	-0.56%	大賣/
2020/12/18	16	18.28	18	18.30	18.35	-2	14,124	-0.01%
2020/12/17	26	18.38	6	18.22	18.20	20	13,589	0.15%
2020/12/16	13	18.54	0	0.00	18.60	13	13,325	0.10%
2020/12/15	49	18.74	20	18.98	18.45	29	13,241	0.22%
2020/12/14	4	18.95	1	19.00	19.25	3	13,091	0.02%
2020/12/11	30	19.23	15	19.22	19.10	15	12,989	0.12%
2020/12/10	70	19.72	18	19.88	19.50	52	12,782	0.41%
2020/12/09	38	19.98	39.4	19.87	20.10	-1.4	12,608	-0.01%
2020/12/08	40	19.97	6	20.05	19.90	34	12,470	0.27%
2020/12/07	93	21.41	53	20.92	20.60	40	12,213	0.33%
2020/12/04	46.1	20.48	113.6	20.43	20.80	-67.5	11,300	-0.60%	大賣/
2020/12/03	11	19.13	2	19.15	19.10	9	10,792	0.08%
2020/12/02	6	19.12	14	19.31	19.00	-8	11,542	-0.07%
2020/12/01	15	19.24	0	0.00	19.20	15	11,432	0.13%
2020/11/30	12	19.54	28	19.44	19.40	-16	11,400	-0.14%
2020/11/27	22	19.10	31	19.11	19.20	-9	11,086	-0.08%
2020/11/26	4	18.68	11	18.65	18.55	-7	10,811	-0.06%
2020/11/25	1	18.60	64	18.31	18.35	-63	10,735	-0.59%
2020/11/24	6	17.95	8	18.35	17.95	-2	10,533	-0.02%
2020/11/23	27.4	18.53	23	18.67	18.40	4.4	10,431	0.04%
2020/11/20	5	17.95	12	17.91	18.00	-7	10,030	-0.07%
2020/11/19	5	17.95	4	18.04	18.05	1	10,372	0.01%
2020/11/18	0	0.00	14	18.00	18.00	-14	10,712	-0.13%
2020/11/17	0	0.00	20	17.90	17.95	-20	11,171	-0.18%
2020/11/16	0	0.00	1	17.80	17.90	-1	11,575	-0.01%
2020/11/13	1	17.65	0	0.00	17.75	1	11,667	0.01%
2020/11/12	5	17.64	0	0.00	17.75	5	11,874	0.04%
2020/11/11	1	17.95	1	17.85	17.95	0	12,238	0.00%
2020/11/09	1	18.05	0	0.00	17.85	1	12,349	0.01%
2020/11/06	0	0.00	10	17.90	17.90	-10	12,415	-0.08%
2020/11/05	0	0.00	5	18.10	17.85	-5	12,572	-0.04%
2020/11/04	1	18.00	2	18.05	18.00	-1	12,696	-0.01%
2020/11/03	1	17.95	11	18.06	18.00	-10	13,111	-0.08%
2020/11/02	0	0.00	2	17.95	18.00	-2	13,332	-0.02%
2020/10/30	8	17.84	0	0.00	17.75	8	13,922	0.06%
2020/10/29	2	17.45	2	17.73	17.70	0	14,230	0.00%
2020/10/28	5	17.80	1	17.70	17.70	4	14,174	0.03%
2020/10/26	0	0.00	4.6	17.53	17.60	-4.6	14,083	-0.03%
2020/10/23	0	0.00	6	17.23	17.45	-6	14,041	-0.04%
2020/10/22	4	16.65	3	17.00	17.05	1	13,969	0.01%
2020/10/21	6	16.95	0	0.00	16.95	6	13,615	0.04%
2020/10/20	7	16.96	0	0.00	17.10	7	13,645	0.05%
2020/10/19	32	17.08	5	17.10	17.05	27	13,702	0.20%
2020/10/16	2	17.10	10	17.25	17.05	-8	13,889	-0.06%
2020/10/15	0	0.00	4	17.30	17.30	-4	13,970	-0.03%
2020/10/14	0	0.00	3	17.47	17.35	-3	13,961	-0.02%
2020/10/13	5	17.54	0	0.00	17.40	5	13,922	0.04%
2020/10/12	1	17.80	16	17.48	17.75	-15	13,889	-0.11%
2020/10/08	1	17.30	10	17.30	17.20	-9	13,785	-0.07%
2020/10/07	0	0.00	8	17.26	17.20	-8	13,743	-0.06%
2020/10/06	2	16.83	8	17.03	16.95	-6	13,593	-0.04%
2020/10/05	1	16.35	0	0.00	16.45	1	13,434	0.01%
2020/09/25	1	15.75	0	0.00	15.65	1	13,561	0.01%
2020/09/24	3	16.02	0	0.00	15.75	3	13,515	0.02%
2020/09/23	0	0.00	2	16.45	16.45	-2	13,360	-0.01%
2020/09/22	1	16.45	0	0.00	16.65	1	13,349	0.01%
2020/09/18	6	16.91	0	0.00	16.75	6	13,449	0.04%
2020/09/17	1	16.85	2.1	16.99	16.75	-1.1	13,473	-0.01%
2020/09/16	3	16.78	4	16.75	16.80	-1	13,590	-0.01%
2020/09/14	0	0.00	0.8	16.50	16.50	-0.8	14,075	-0.01%
2020/09/11	0	0.00	0.2	16.50	16.55	-0.2	14,092	0.00%
2020/09/10	1	17.00	9	16.98	16.90	-8	14,529	-0.06%
2020/09/09	53	16.94	12	16.82	17.05	41	14,531	0.28%
2020/09/08	51	17.89	5	17.66	17.40	46	14,211	0.32%
2020/09/07	22	18.00	14	17.70	17.65	8	13,960	0.06%
2020/09/04	1	16.80	0	0.00	16.80	1	13,089	0.01%
2020/09/03	21	16.82	1	16.80	16.75	20	13,129	0.15%
2020/09/02	0	0.00	7	16.71	16.80	-7	13,102	-0.05%
2020/08/27	10	16.70	7	16.56	16.55	3	13,980	0.02%
2020/08/25	3	16.78	14	16.99	16.75	-11	14,096	-0.08%
2020/08/24	11	16.85	87	16.75	16.60	-76	14,011	-0.54%
2020/08/21	119	17.10	151	16.89	16.95	-32	14,566	-0.22%	大買/大賣/
2020/08/20	0	0.00	18	16.41	16.30	-18	14,945	-0.12%
2020/08/19	2	16.60	16	16.64	16.50	-14	14,873	-0.09%
2020/08/18	31	16.60	8	16.52	16.60	23	14,665	0.16%
2020/08/17	22	16.32	32	16.41	16.50	-10	14,557	-0.07%
2020/08/14	10	15.75	11	15.86	15.95	-1	14,156	-0.01%
2020/08/13	0	0.00	4	15.88	15.90	-4	14,098	-0.03%
2020/08/12	2	15.55	17	15.66	15.70	-15	14,016	-0.11%
2020/08/11	11	15.97	0	0.00	15.65	11	13,927	0.08%
2020/08/10	2	16.00	12	15.91	15.95	-10	13,816	-0.07%
2020/08/07	0	0.00	35	15.82	15.95	-35	13,734	-0.25%
2020/08/06	21	15.65	51	15.61	15.70	-30	13,296	-0.23%
2020/08/05	66	15.52	26	15.58	15.50	40	12,983	0.31%
2020/08/04	5	14.71	50	14.70	14.90	-45	12,401	-0.36%
2020/08/03	7	14.43	12	14.36	14.30	-5	12,041	-0.04%
2020/07/31	0	0.00	11	14.29	14.30	-11	12,029	-0.09%
2020/07/30	2	14.05	11	14.05	14.05	-9	11,976	-0.08%
2020/07/28	20	14.13	2	14.05	13.90	18	12,004	0.15%
2020/07/23	0	0.00	21	14.42	14.40	-21	12,022	-0.17%
2020/07/22	1	14.55	4	14.46	14.50	-3	11,998	-0.03%
2020/07/21	31	14.49	0.5	14.20	14.25	30.5	11,815	0.26%
2020/07/20	0	0.00	1	14.45	14.45	-1	11,756	-0.01%
2020/07/17	10	14.40	3	14.45	14.20	7	11,766	0.06%
2020/07/16	10	14.55	2	14.45	14.40	8	11,870	0.07%
2020/07/15	0	0.00	32	14.59	14.50	-32	11,895	-0.27%
2020/07/14	2	14.45	21	14.30	14.25	-19	11,934	-0.16%
2020/07/13	0	0.00	3	14.25	14.30	-3	11,987	-0.03%
2020/07/10	0	0.00	2	14.10	14.10	-2	12,108	-0.02%
2020/07/08	0	0.00	25	14.41	14.50	-25	12,588	-0.20%
2020/07/07	3	14.48	100	14.30	14.40	-97	12,603	-0.77%
2020/07/06	3	14.40	3	14.38	14.50	0	12,694	0.00%
2020/07/03	2	14.28	0	0.00	14.30	2	12,838	0.02%
2020/07/02	0	0.00	4	14.48	14.50	-4	12,877	-0.03%
2020/07/01	0	0.00	22	14.46	14.55	-22	12,962	-0.17%
2020/06/30	0	0.00	113	14.21	14.55	-113	12,976	-0.87%	大賣/鉅額交易
2020/06/29	4	14.08	200	14.10	14.10	-196	12,924	-1.52%	大賣/鉅額交易
2020/06/24	2	14.30	5	14.35	14.30	-3	12,843	-0.02%
2020/06/23	20	14.15	4	14.15	14.20	16	12,754	0.13%
2020/06/22	25	14.59	1	14.70	14.70	24	12,602	0.19%
2020/06/19	19	14.74	19	14.86	14.90	0	12,399	0.00%
2020/06/18	17	14.76	21	14.70	14.75	-4	12,131	-0.03%
2020/06/17	2	14.75	27	14.82	14.90	-25	12,086	-0.21%
2020/06/16	12	14.14	7	14.21	14.35	5	11,734	0.04%
2020/06/15	10	13.95	12	13.90	14.05	-2	11,998	-0.02%
2020/06/12	24	13.78	4	13.70	13.85	20	12,200	0.16%
2020/06/11	5	14.15	1	14.20	14.00	4	12,289	0.03%
2020/06/09	15	14.55	11	14.61	14.60	4	12,736	0.03%
2020/06/08	10	15.00	23	14.81	14.65	-13	13,098	-0.10%
2020/06/03	130	13.98	68	14.14	14.20	62	13,028	0.48%	大買/
2020/06/02	7	13.91	0	0.00	13.70	7	12,640	0.06%
2020/06/01	21	13.87	12	13.90	14.05	9	12,485	0.07%
2020/05/29	11	13.95	0	0.00	13.90	11	12,448	0.09%
2020/05/28	77	14.83	136	14.74	14.40	-59	12,259	-0.48%	大賣/
2020/05/27	34	13.76	160	13.66	14.40	-126	11,470	-1.10%	大賣/鉅額交易
2020/05/26	55	13.00	138	13.10	13.10	-83	10,693	-0.78%	大賣/
2020/05/25	50	12.55	0	0.00	12.50	50	10,353	0.48%
2020/05/22	22	12.55	20	12.75	12.50	2	10,372	0.02%
2020/05/20	120	12.64	23	12.73	12.60	97	10,278	0.94%	大買/
2020/05/19	0	0.00	1	12.55	12.60	-1	10,242	-0.01%
2020/05/14	30	12.63	0	0.00	12.55	30	10,216	0.29%
2020/05/12	10	12.85	0	0.00	12.85	10	10,167	0.10%
2020/05/11	11	13.14	106	12.94	13.05	-95	10,149	-0.94%	大賣/
2020/05/08	40	12.68	0	0.00	12.65	40	10,006	0.40%
2020/05/06	16	12.75	22	12.95	12.80	-6	10,081	-0.06%
2020/05/05	0	0.00	10	12.70	12.90	-10	10,052	-0.10%
2020/05/04	67	12.80	1	12.90	12.75	66	9,964	0.66%
2020/04/30	5	13.25	49	13.32	13.15	-44	9,918	-0.44%
2020/04/29	0	0.00	11	12.95	12.95	-11	9,873	-0.11%
2020/04/28	72	12.82	20	12.70	12.70	52	9,900	0.53%
2020/04/27	0	0.00	9	12.85	12.85	-9	10,095	-0.09%
2020/04/23	10	12.80	1	12.80	12.75	9	10,008	0.09%
2020/04/22	1	12.60	0	0.00	12.95	1	9,952	0.01%
2020/04/21	3	12.75	10	12.80	12.80	-7	9,927	-0.07%
2020/04/20	1	12.95	20	12.90	12.90	-19	9,783	-0.19%
2020/04/16	65	12.98	0	0.00	12.95	65	9,502	0.68%
2020/04/15	0	0.00	35	13.20	13.15	-35	9,453	-0.37%
2020/04/14	14	13.10	46	13.21	13.10	-32	9,345	-0.34%
2020/04/13	0	0.00	3	13.08	13.10	-3	9,262	-0.03%
2020/04/10	0	0.00	5	12.05	12.15	-5	8,888	-0.06%
2020/04/09	8	11.92	5	12.25	11.90	3	8,959	0.03%
2020/04/08	5	11.75	1	11.70	11.85	4	8,916	0.04%
2020/04/01	3	11.00	0	0.00	11.05	3	8,819	0.03%
2020/03/27	4	11.65	0	0.00	11.35	4	9,912	0.04%
2020/03/26	2	11.40	0	0.00	11.40	2	10,780	0.02%
2020/03/25	0	0.00	1	11.65	11.65	-1	11,523	-0.01%
2020/03/23	0	0.00	1.7	11.23	11.20	-1.7	11,589	-0.01%
2020/03/20	10	11.30	1	11.50	11.65	9	11,685	0.08%
2020/03/19	5	11.47	60	11.42	10.95	-55	11,576	-0.48%
2020/03/17	3	10.90	40	11.03	10.90	-37	11,533	-0.32%
2020/03/16	1	11.00	40	11.05	10.90	-39	11,334	-0.34%
2020/03/13	2	11.18	17	10.96	11.20	-15	11,155	-0.13%
2020/03/12	5	12.19	20	12.45	12.10	-15	10,893	-0.14%
2020/03/11	2	13.25	20	13.40	13.10	-18	10,479	-0.17%
2020/03/10	2	13.35	14	13.55	13.50	-12	10,415	-0.12%
2020/03/09	39	13.71	3	13.85	13.60	36	10,287	0.35%
2020/03/06	0	0.00	30	14.20	14.20	-30	10,065	-0.30%
2020/03/04	4	14.20	20	14.30	14.10	-16	10,011	-0.16%
2020/03/03	0	0.00	1	14.30	14.30	-1	9,901	-0.01%
2020/03/02	0	0.00	58.9	14.16	14.05	-58.9	9,851	-0.60%
2020/02/27	0	0.00	1	14.10	13.95	-1	9,722	-0.01%
2020/02/26	0	0.00	24	14.11	14.20	-24	9,612	-0.25%
2020/02/25	3	13.95	0	0.00	14.00	3	9,608	0.03%
2020/02/24	0	0.00	10	13.95	14.05	-10	9,587	-0.10%
2020/02/21	0	14.10	0	0.00	14.20	0	9,530	0.00%
2020/02/18	5	14.05	1	14.10	14.10	4	9,532	0.04%
2020/02/17	3	14.00	6	14.07	14.05	-3	9,579	-0.03%
2020/02/12	2	14.25	0	0.00	14.25	2	9,595	0.02%
2020/02/10	13	14.03	0	0.00	14.05	13	9,690	0.13%
2020/02/07	1	14.55	0	0.00	14.35	1	9,657	0.01%
2020/02/05	0	0.00	2	14.50	14.55	-2	9,920	-0.02%
2020/02/03	1	14.35	3	14.35	14.50	-2	9,958	-0.02%
2020/01/30	1	14.25	51	14.80	14.55	-50	9,785	-0.51%
2020/01/20	0	0.00	2	15.10	15.15	-2	9,521	-0.02%
2020/01/17	3	15.10	0	0.00	15.10	3	9,550	0.03%
2020/01/15	1	15.00	0	0.00	15.05	1	9,632	0.01%
2020/01/14	0	0.00	18	15.15	15.15	-18	9,706	-0.19%
2020/01/13	0.2	15.05	0	0.00	15.05	0.2	9,875	0.00%
2020/01/10	0	0.00	4	15.00	15.00	-4	9,995	-0.04%
2020/01/09	0	0.00	5	15.05	15.00	-5	10,085	-0.05%
2020/01/08	4	14.86	5	14.95	14.95	-1	10,204	-0.01%
2020/01/07	24	15.00	0	0.00	15.00	24	10,211	0.24%
2020/01/06	0	0.00	24	15.25	15.15	-24	10,272	-0.23%
2020/01/03	2	15.50	0	0.00	15.30	2	10,267	0.02%
2020/01/02	5	15.46	2	15.45	15.50	3	10,146	0.03%
2019/12/31	2	15.43	3	15.45	15.40	-1	10,094	-0.01%
2019/12/30	0.5	15.50	2	15.55	15.50	-1.5	10,044	-0.01%
2019/12/27	8	15.59	1	15.60	15.75	7	9,959	0.07%
2019/12/26	24	15.76	4	15.85	15.65	20	9,852	0.20%
2019/12/25	40	16.03	12	16.06	15.80	28	9,906	0.28%
2019/12/24	34	16.08	2.1	16.10	16.20	31.9	9,635	0.33%
2019/12/23	8	15.93	33	15.87	16.05	-25	8,913	-0.28%
2019/12/20	7	15.69	106	15.63	15.95	-99	8,036	-1.23%	大賣/
2019/12/19	0	0.00	2	15.20	15.30	-2	7,360	-0.03%
2019/12/18	0	0.00	15	15.18	15.20	-15	7,237	-0.21%
2019/12/17	100	15.20	10	15.10	15.10	90	7,424	1.21%
2019/12/16	61	15.15	0	0.00	15.15	61	7,282	0.84%
2019/12/13	21	15.01	113	15.03	15.05	-92	7,180	-1.28%	大賣/
2019/12/12	37	14.97	52	14.99	14.90	-15	7,008	-0.21%
2019/12/11	7	14.74	2	14.80	14.75	5	6,756	0.07%
2019/12/10	11	14.79	40	14.75	14.70	-29	6,975	-0.42%
2019/12/09	2	14.75	5	14.75	14.80	-3	7,191	-0.04%
2019/12/06	22	14.58	0	0.00	14.65	22	7,216	0.30%
2019/12/05	7	14.54	3	14.55	14.55	4	7,395	0.05%
2019/12/04	0	0.00	0.6	14.25	14.30	-0.6	7,357	-0.01%
2019/11/29	2	14.20	0	0.00	14.20	2	7,651	0.03%
2019/11/27	3	14.25	3	14.25	14.30	0	7,961	0.00%
2019/11/26	2	14.15	0	0.00	14.00	2	7,934	0.03%
2019/11/25	0	0.00	5	14.10	14.15	-5	7,957	-0.06%
2019/11/22	40	13.95	0	0.00	14.15	40	8,003	0.50%
2019/11/21	3	13.95	0	0.00	13.95	3	8,002	0.04%
2019/11/19	10	14.05	0	0.00	14.00	10	8,180	0.12%
2019/11/14	10	13.88	3	13.95	13.85	7	8,270	0.08%
2019/11/13	0	0.00	5	14.05	14.05	-5	8,280	-0.06%
2019/11/12	19	14.03	0	0.00	13.95	19	8,459	0.22%
2019/11/11	0	0.00	1	14.10	14.05	-1	8,486	-0.01%
2019/11/08	10	14.28	0	0.00	14.25	10	8,497	0.12%
2019/11/07	10	14.20	0	0.00	14.20	10	8,531	0.12%
2019/11/06	14	14.39	3	14.40	14.35	11	8,491	0.13%
2019/11/05	5	14.50	0	0.00	14.50	5	8,483	0.06%
2019/11/04	21	14.56	0	0.00	14.60	21	8,580	0.24%
2019/11/01	3	14.90	0	0.00	14.85	3	8,462	0.04%
2019/10/31	1	14.95	0	0.00	14.90	1	8,596	0.01%
2019/10/29	12	15.08	0	0.00	15.00	12	8,855	0.14%
2019/10/28	1	15.00	10	15.10	15.00	-9	9,757	-0.09%
2019/10/25	20	15.13	0	0.00	15.05	20	10,337	0.19%
2019/10/22	1	15.35	0	0.00	15.25	1	11,235	0.01%
2019/10/21	0	0.00	1	15.25	15.30	-1	11,294	-0.01%
2019/10/18	10	14.90	30	14.97	15.00	-20	11,317	-0.18%
2019/10/17	1	15.05	0	0.00	15.00	1	11,281	0.01%
2019/10/16	1	14.85	10	14.98	14.85	-9	11,242	-0.08%
2019/10/15	0	0.00	4	14.80	14.85	-4	11,155	-0.04%
2019/10/08	0.3	14.40	0	0.00	14.45	0.3	11,306	0.00%
2019/10/04	0	0.00	2	14.60	14.50	-2	11,491	-0.02%
2019/10/01	0	0.00	7	14.88	14.80	-7	11,465	-0.06%
2019/09/27	1	14.50	0	0.00	14.50	1	11,316	0.01%
2019/09/26	10	14.78	0	0.00	14.75	10	11,305	0.09%
2019/09/25	0	0.00	4	14.55	14.60	-4	11,208	-0.04%
2019/09/23	2	14.93	3	14.90	14.95	-1	11,114	-0.01%
2019/09/20	0	0.00	2	14.90	15.00	-2	11,133	-0.02%
2019/09/18	1	14.80	0	0.00	14.75	1	10,874	0.01%
2019/09/17	0	0.00	3	14.88	14.85	-3	10,876	-0.03%
2019/09/16	0	0.00	5	14.74	14.70	-5	11,002	-0.05%
2019/09/12	12	15.02	28	15.02	15.00	-16	10,983	-0.15%
2019/09/11	7	14.83	21	14.81	14.80	-14	10,913	-0.13%
2019/09/10	13	14.62	4	14.65	14.55	9	11,441	0.08%
2019/09/09	10	14.35	42	14.31	14.45	-32	11,672	-0.27%
2019/09/06	0	0.00	55	14.24	14.25	-55	11,657	-0.47%
2019/09/05	6	14.18	6	14.18	14.10	0	11,682	0.00%
2019/09/04	0	0.00	1	14.10	14.10	-1	11,783	-0.01%
2019/09/02	30	14.08	7	14.04	14.10	23	11,793	0.20%
2019/08/30	4	13.75	40	13.80	13.80	-36	11,736	-0.31%
2019/08/28	0	0.00	5	13.60	13.50	-5	11,907	-0.04%
2019/08/27	53	13.61	0	0.00	13.50	53	12,142	0.44%
2019/08/22	0	0.00	0.4	13.60	13.60	-0.4	12,195	0.00%
2019/08/20	40	13.65	0	0.00	13.50	40	12,207	0.33%
2019/08/16	20	13.43	0	0.00	13.45	20	12,238	0.16%
2019/08/15	22	13.25	15	13.25	13.30	7	12,211	0.06%
2019/08/14	1	13.70	0	0.00	13.65	1	12,093	0.01%
2019/08/13	1	13.80	10	13.75	13.75	-9	12,249	-0.07%
2019/08/12	3	13.93	0	0.00	13.90	3	12,246	0.02%
2019/08/08	3	13.95	0	0.00	14.00	3	12,250	0.02%
2019/08/07	3	13.95	5	13.90	13.90	-2	12,255	-0.02%
2019/08/06	5	13.74	3	13.90	13.90	2	12,355	0.02%
2019/08/05	6	14.23	1	14.30	14.05	5	12,346	0.04%
2019/08/02	7	14.46	0	0.00	14.45	7	12,419	0.06%
2019/08/01	14	14.78	14	14.88	14.75	0	12,656	0.00%
2019/07/31	7	14.99	9	15.06	15.05	-2	12,802	-0.02%
2019/07/30	26	15.14	37	15.15	15.05	-11	12,700	-0.09%
2019/07/29	35	14.82	27	14.93	14.90	8	11,910	0.07%
2019/07/26	46.3	14.45	10	14.58	14.75	36.3	11,376	0.32%
2019/07/25	3	13.78	0	0.00	13.85	3	10,770	0.03%
2019/07/24	4	13.89	9	13.90	13.85	-5	10,721	-0.05%
2019/07/23	0	0.00	0.3	14.05	14.05	-0.3	10,785	0.00%
2019/07/22	3	14.13	1	14.10	14.10	2	10,721	0.02%
2019/07/19	18	14.30	1	14.25	14.30	17	10,574	0.16%
2019/07/18	5	14.30	0	0.00	14.30	5	10,527	0.05%
2019/07/17	1	14.35	3	14.35	14.35	-2	10,552	-0.02%
2019/07/16	0	0.00	1	14.45	14.45	-1	10,813	-0.01%
2019/07/15	5	14.39	1	14.35	14.45	4	10,806	0.04%
2019/07/12	4	14.35	6.8	14.39	14.45	-2.8	10,935	-0.03%
2019/07/11	5	14.71	8	14.70	14.60	-3	10,777	-0.03%
2019/07/10	0	0.00	1	14.80	14.80	-1	10,643	-0.01%
2019/07/09	11	14.80	1	14.75	14.75	10	10,759	0.09%
2019/07/08	1	14.85	0.4	14.75	14.80	0.6	11,100	0.01%
2019/07/05	2	14.85	10	14.85	14.85	-8	11,228	-0.07%
2019/07/04	1	14.90	0	0.00	14.85	1	11,287	0.01%
2019/07/02	0	0.00	3	14.90	14.90	-3	11,651	-0.03%
2019/07/01	6	14.89	10	14.90	14.90	-4	11,775	-0.03%
2019/06/28	4	14.75	3	14.75	14.70	1	11,789	0.01%
2019/06/26	7	14.69	0	0.00	14.70	7	11,877	0.06%
2019/06/25	6	14.73	0.7	14.75	14.70	5.3	11,953	0.04%
2019/06/24	10	14.80	2	14.75	14.80	8	12,187	0.07%
2019/06/21	11.7	14.90	7	14.85	14.80	4.7	12,408	0.04%
2019/06/20	2	15.10	2	15.15	15.05	0	12,382	0.00%
2019/06/19	2	15.10	16	15.10	15.10	-14	12,496	-0.11%
2019/06/18	25	14.94	5	14.93	14.85	20	12,437	0.16%
2019/06/17	25	16.02	0	0.00	16.00	25	11,849	0.21%
2019/06/14	1	16.00	7	15.90	15.90	-6	11,522	-0.05%
2019/06/13	6	16.08	0	0.00	16.00	6	11,484	0.05%
2019/06/12	1	16.05	0	0.00	16.10	1	12,295	0.01%
2019/06/11	4	15.95	10	15.90	15.95	-6	12,319	-0.05%
2019/06/10	1	16.05	2	16.10	16.05	-1	12,377	-0.01%
2019/06/06	2	16.10	3	16.10	16.15	-1	12,542	-0.01%
2019/06/05	10	16.35	120	16.29	16.20	-110	12,854	-0.86%	大賣/鉅額交易
2019/06/04	4	16.20	0	0.00	16.15	4	13,439	0.03%
2019/06/03	16	16.14	7	15.96	16.15	9	13,938	0.06%
2019/05/31	3	15.75	3	15.60	15.75	0	13,986	0.00%
2019/05/29	4	15.34	3	15.35	15.30	1	14,706	0.01%
2019/05/28	1	15.55	0	0.00	15.50	1	15,440	0.01%
2019/05/27	16	15.58	0	0.00	15.50	16	16,086	0.10%
2019/05/24	8	15.63	2	15.70	15.60	6	16,655	0.04%
2019/05/23	1	15.65	15	15.67	15.65	-14	17,005	-0.08%
2019/05/22	15	15.80	9	15.80	15.75	6	17,687	0.03%
2019/05/21	10	15.65	10	15.63	15.65	0	17,763	0.00%
2019/05/20	21.3	15.71	58	15.66	15.70	-36.7	17,733	-0.21%
2019/05/16	0	0.00	20	15.10	15.00	-20	17,809	-0.11%
2019/05/15	11	15.30	1	15.25	15.30	10	17,903	0.06%
2019/05/14	29	15.06	82	14.81	15.20	-53	18,357	-0.29%
2019/05/13	1	15.20	0	0.00	15.10	1	18,284	0.01%
2019/05/10	25	15.76	11	15.94	15.60	14	18,280	0.08%
2019/05/09	104	16.09	0	0.00	16.00	104	18,129	0.57%	大買/鉅額交易
2019/05/08	26	16.69	1	16.55	16.55	25	17,802	0.14%
2019/05/07	13	17.05	5	17.07	17.05	8	17,657	0.05%
2019/05/06	45	17.08	4	17.00	17.00	41	17,685	0.23%
2019/05/03	5	17.31	5	17.30	17.35	0	17,540	0.00%
2019/05/02	1	17.15	2.3	17.27	17.20	-1.3	17,491	-0.01%
2019/04/30	6	17.30	52	17.33	17.30	-46	17,383	-0.26%
2019/04/29	14	17.46	170	17.50	17.35	-156	17,374	-0.90%	大賣/鉅額交易
2019/04/26	3	17.65	15	17.70	17.65	-12	17,293	-0.07%
2019/04/25	1	17.75	10	17.80	17.75	-9	17,233	-0.05%
2019/04/24	4	17.85	0	0.00	17.90	4	17,288	0.02%
2019/04/23	0	0.00	31	18.05	18.00	-31	17,272	-0.18%
2019/04/22	218	18.10	9	18.12	18.10	209	17,206	1.21%	大買/鉅額交易
2019/04/19	0	0.00	14	17.75	17.80	-14	16,955	-0.08%
2019/04/18	1	17.80	10	17.65	17.65	-9	17,173	-0.05%
2019/04/17	10	17.99	10	17.88	17.95	0	17,220	0.00%
2019/04/16	3	17.80	6	17.80	17.85	-3	17,062	-0.02%
2019/04/15	2	17.93	27	17.99	17.90	-25	17,050	-0.15%
2019/04/12	63	18.00	23	17.93	17.95	40	17,111	0.23%
2019/04/11	1	17.80	12	17.74	17.65	-11	16,805	-0.07%
2019/04/09	3	17.75	0	0.00	17.75	3	16,666	0.02%
2019/04/08	6	17.65	3	17.70	17.65	3	16,543	0.02%
2019/04/03	29.3	17.68	0	0.00	17.65	29.3	16,385	0.18%
2019/04/02	1	17.80	18	17.84	17.75	-17	16,298	-0.10%
2019/04/01	8	17.74	8	17.78	17.70	0	16,282	0.00%
2019/03/29	82	17.65	0	0.00	17.65	82	16,249	0.50%
2019/03/28	17	17.64	1	17.65	17.60	16	16,321	0.10%
2019/03/27	20	17.67	10	17.85	17.75	10	16,269	0.06%
2019/03/26	52	17.81	2	17.75	17.75	50	16,036	0.31%
2019/03/25	12	17.90	2	17.90	17.95	10	15,851	0.06%
2019/03/22	9	18.10	0	0.00	18.10	9	15,742	0.06%
2019/03/21	8	18.10	2	18.10	18.10	6	15,655	0.04%
2019/03/20	29	18.11	35	18.07	18.10	-6	15,747	-0.04%
2019/03/19	23	18.16	163	18.24	18.15	-140	15,660	-0.89%	大賣/鉅額交易
2019/03/18	1	18.20	38	18.25	18.25	-37	15,642	-0.24%
2019/03/15	45	18.31	86	18.32	18.30	-41	15,620	-0.26%
2019/03/14	105	17.96	0	0.00	18.00	105	14,800	0.71%	大買/鉅額交易
2019/03/13	8	17.99	3.2	18.04	17.95	4.8	14,909	0.03%
2019/03/12	33	18.13	21	18.13	18.05	12	14,898	0.08%
2019/03/11	13	18.13	14	18.18	18.10	-1	14,880	-0.01%
2019/03/08	90	18.21	16	18.20	18.25	74	14,944	0.50%
2019/03/07	38	17.93	11	18.01	18.15	27	15,235	0.18%
2019/03/06	10	18.05	5	18.15	18.00	5	14,885	0.03%
2019/03/05	14	18.09	5	18.10	18.10	9	14,679	0.06%
2019/03/04	165	18.34	5	18.20	18.20	160	14,464	1.11%	大買/鉅額交易
2019/02/27	42	18.14	15	18.17	18.15	27	13,946	0.19%
2019/02/26	71	18.21	133	18.43	18.50	-62	13,195	-0.47%	大賣/
2019/02/25	73	18.04	14	18.10	18.00	59	12,559	0.47%
2019/02/22	22	18.20	31	18.29	18.40	-9	11,999	-0.08%
2019/02/21	47	18.21	63	17.99	18.45	-16	11,648	-0.14%
2019/02/20	6	17.73	32	17.71	17.60	-26	10,997	-0.24%
2019/02/19	10	17.60	8	17.69	17.60	2	11,034	0.02%
2019/02/18	4	17.75	55	17.71	17.65	-51	11,065	-0.46%
2019/02/15	133	17.54	5	17.60	17.45	128	11,038	1.16%	大買/鉅額交易
2019/02/14	13	17.87	3	17.95	17.90	10	10,919	0.09%
2019/02/13	7	18.08	96	18.04	18.15	-89	10,836	-0.82%
2019/02/12	16	17.51	0	0.00	17.55	16	10,399	0.15%
2019/02/11	17	17.51	1	17.35	17.35	16	10,548	0.15%
2019/01/30	11	17.50	60	17.45	17.50	-49	10,637	-0.46%
2019/01/29	14	17.22	0	0.00	17.35	14	10,984	0.13%
2019/01/28	0	0.00	47	17.57	17.45	-47	11,512	-0.41%
2019/01/25	16	17.31	32	17.38	17.50	-16	11,858	-0.13%
2019/01/24	0	0.00	6	17.25	17.20	-6	11,969	-0.05%
2019/01/23	5	17.20	0	0.00	17.25	5	12,168	0.04%
2019/01/22	0	0.00	29	17.30	17.15	-29	12,236	-0.24%
2019/01/21	89	17.36	0	0.00	17.30	89	12,345	0.72%
2019/01/18	10	17.45	91	17.36	17.30	-81	12,473	-0.65%
2019/01/17	10	17.15	35	17.25	17.10	-25	12,666	-0.20%
2019/01/16	0	0.00	16	17.35	17.30	-16	12,803	-0.12%
2019/01/15	0	0.00	22	17.05	17.15	-22	12,910	-0.17%
2019/01/14	3	17.02	10	17.05	17.10	-7	13,000	-0.05%
2019/01/11	22	17.06	3	17.15	17.15	19	13,230	0.14%
2019/01/10	24	17.26	28	17.32	17.15	-4	13,434	-0.03%
2019/01/09	33	17.00	53	16.90	17.10	-20	13,346	-0.15%
2019/01/08	22	16.68	5	16.75	16.65	17	13,340	0.13%
2019/01/07	6	16.58	2	16.65	16.70	4	13,597	0.03%
2019/01/04	66	16.08	1.4	16.31	16.10	64.7	14,041	0.46%
2019/01/03	1	16.60	0	0.00	16.60	1	14,134	0.01%
2019/01/02	4	16.80	10	16.84	16.70	-6	14,341	-0.04%
2018/12/28	6	16.62	6	16.70	16.75	0	14,554	0.00%
2018/12/27	15	16.78	17	16.92	16.70	-2	14,999	-0.01%
2018/12/26	25	16.80	0	0.00	16.60	25	15,000	0.17%
2018/12/25	32	16.86	23	16.90	16.80	9	15,007	0.06%
2018/12/24	9	17.04	0	0.00	17.10	9	15,105	0.06%
2018/12/22	1	16.90	4	16.88	16.85	-3	15,176	-0.02%
2018/12/21	64	16.56	0	0.00	16.55	64	15,277	0.42%
2018/12/20	50	16.87	0	0.00	16.70	50	15,160	0.33%
2018/12/19	32	17.00	3	17.02	16.90	29	15,177	0.19%
2018/12/18	4	16.84	4.5	16.88	17.00	-0.5	15,244	0.00%
2018/12/17	2	17.00	0	0.00	16.95	2	15,510	0.01%
2018/12/13	12	17.39	2	17.20	17.15	10	15,452	0.06%
2018/12/12	0	0.00	2	17.50	17.45	-2	15,279	-0.01%
2018/12/11	8	16.96	1	17.00	16.90	7	15,251	0.05%
2018/12/10	13	17.10	64	17.17	17.10	-51	15,274	-0.33%
2018/12/07	9	17.68	10	17.62	17.75	-1	15,225	-0.01%
2018/12/06	33	17.62	12	17.87	17.40	21	15,221	0.14%
2018/12/05	8	18.30	14	18.38	18.30	-6	15,111	-0.04%
2018/12/04	9	19.01	4	18.80	18.75	5	15,489	0.03%
2018/12/03	65	19.19	18	19.25	19.10	47	15,544	0.30%
2018/11/30	143	18.52	161	18.51	18.45	-18	15,356	-0.12%	大買/大賣/
2018/11/29	41	17.64	3	17.35	17.65	38	14,493	0.26%
2018/11/28	0	0.00	11	16.95	17.15	-11	14,343	-0.08%
2018/11/27	1	16.75	0	0.00	16.90	1	14,405	0.01%
2018/11/26	5	17.00	5	16.90	16.95	0	14,396	0.00%
2018/11/23	11	16.86	9	16.89	16.80	2	14,484	0.01%
2018/11/22	1	16.90	0	0.00	16.90	1	14,587	0.01%
2018/11/21	14	17.11	9	17.11	17.25	5	15,037	0.03%
2018/11/20	0	0.00	1	17.20	17.15	-1	15,780	-0.01%
2018/11/19	5	17.50	13	17.59	17.50	-8	15,898	-0.05%
2018/11/16	1	17.20	0	0.00	17.30	1	16,046	0.01%
2018/11/15	41	17.10	0	0.00	17.00	41	15,999	0.26%
2018/11/14	7	17.23	15	17.24	17.10	-8	16,062	-0.05%
2018/11/13	2	16.53	11	16.94	17.20	-9	16,158	-0.06%
2018/11/12	8	16.96	2	17.05	17.00	6	16,555	0.04%
2018/11/09	4	16.96	2	16.93	17.00	2	17,189	0.01%
2018/11/08	11	17.18	21	17.20	16.90	-10	17,350	-0.06%
2018/11/07	1	17.05	16	17.15	17.20	-15	17,360	-0.09%
2018/11/06	8	16.99	4	17.35	16.65	4	17,662	0.02%
2018/11/05	26	17.05	35	17.09	17.35	-9	17,653	-0.05%
2018/11/02	6	16.55	20	16.21	16.25	-14	17,438	-0.08%
2018/11/01	17	15.57	12	15.59	15.45	5	17,374	0.03%
2018/10/31	2	15.20	13	15.20	15.35	-11	17,523	-0.06%
2018/10/29	4	14.80	2	15.10	14.55	2	18,030	0.01%
2018/10/26	12	14.65	11	14.75	14.65	1	18,133	0.01%
2018/10/25	12	14.49	14	14.41	14.40	-2	18,171	-0.01%
2018/10/24	0	0.00	10	15.60	15.50	-10	18,444	-0.05%
2018/10/23	6	15.86	3	16.05	15.75	3	18,598	0.02%
2018/10/22	20	16.30	1	16.15	16.35	19	18,551	0.10%
2018/10/19	1	15.55	0	0.00	16.05	1	18,805	0.01%
2018/10/18	4	16.21	4	16.00	16.00	0	19,311	0.00%
2018/10/17	3	16.65	0	0.00	16.30	3	19,477	0.02%
2018/10/16	23	16.39	2	16.25	16.35	21	19,606	0.11%
2018/10/15	10	16.10	0	0.00	16.10	10	19,659	0.05%
2018/10/12	35	16.53	9	16.46	16.60	26	19,483	0.13%
2018/10/11	18	16.88	4	17.00	16.85	14	19,088	0.07%
2018/10/09	5	18.67	0	0.00	18.70	5	18,941	0.03%
2018/10/08	11	18.91	0	0.00	18.95	11	18,896	0.06%
2018/10/05	16	19.27	0.3	19.50	19.20	15.8	19,069	0.08%
2018/10/03	0	0.00	1	20.70	20.60	-1	18,733	-0.01%
2018/10/02	2	20.45	1	20.60	20.50	1	18,965	0.01%
2018/10/01	10	20.88	27	20.84	20.70	-17	19,197	-0.09%
2018/09/28	2	20.40	4	20.40	20.55	-2	19,226	-0.01%
2018/09/27	2	20.35	0	0.00	20.25	2	19,164	0.01%
2018/09/26	20.3	20.25	0	0.00	20.50	20.3	19,232	0.11%
2018/09/25	4	20.26	2	20.25	20.20	2	19,559	0.01%
2018/09/21	0	0.00	17	20.44	20.45	-17	19,988	-0.09%
2018/09/20	10	19.80	5	19.80	19.75	5	19,947	0.03%
2018/09/19	0	0.00	4	19.80	19.80	-4	20,019	-0.02%
2018/09/18	5	19.45	1	19.40	19.45	4	20,144	0.02%
2018/09/17	8	19.61	2	19.63	19.55	6	20,495	0.03%
2018/09/14	3	19.53	19	19.76	19.90	-16	20,656	-0.08%
2018/09/13	35	19.26	10	19.30	19.25	25	20,735	0.12%
2018/09/12	24	19.00	5	19.10	19.20	19	20,836	0.09%
2018/09/11	32	19.01	5	19.05	19.10	27	21,105	0.13%
2018/09/10	52	19.06	0	0.00	18.85	52	21,358	0.24%
2018/09/07	26	20.10	4	20.11	19.90	22	21,056	0.10%
2018/09/06	36	20.72	0	0.00	20.50	36	21,025	0.17%
2018/09/04	3	21.80	0	0.00	21.75	3	20,963	0.01%
2018/09/03	9	21.79	5	21.80	21.55	4	20,915	0.02%
2018/08/30	1	21.50	0	0.00	21.45	1	21,207	0.00%
2018/08/29	0	0.00	20	21.70	21.70	-20	21,430	-0.09%
2018/08/28	7	21.81	4	21.74	21.65	3	21,737	0.01%
2018/08/27	1.3	21.55	87	21.85	21.55	-85.8	21,471	-0.40%
2018/08/24	0	0.00	1	20.20	20.45	-1	20,870	0.00%
2018/08/23	4	20.55	0	0.00	20.45	4	21,162	0.02%
2018/08/22	0	0.00	10	20.00	20.00	-10	21,512	-0.05%
2018/08/21	51	20.05	0	0.00	20.10	51	21,993	0.23%
2018/08/20	0.3	20.25	6	19.70	20.25	-5.8	22,248	-0.03%
2018/08/17	10	19.98	6	20.00	19.90	4	22,381	0.02%
2018/08/16	56	20.46	37	20.44	20.25	19	22,350	0.09%
2018/08/15	23	21.33	0	0.00	21.15	23	22,164	0.10%
2018/08/14	7	21.44	15	21.63	21.70	-8	22,844	-0.04%
2018/08/13	48	21.17	30	21.52	21.30	18	23,561	0.08%
2018/08/10	71	22.07	119	22.17	21.85	-48	23,452	-0.20%	大賣/
2018/08/09	42	22.20	41	21.87	22.25	1	23,315	0.00%
2018/08/08	48	21.85	40	21.89	21.75	8	23,323	0.03%
2018/08/07	2	21.80	14	21.80	22.00	-12	23,907	-0.05%
2018/08/06	3	21.25	20	21.59	21.45	-17	24,572	-0.07%
2018/08/03	33	21.53	29	21.63	21.60	4	25,377	0.02%
2018/08/02	50	21.03	0	0.00	20.90	50	25,275	0.20%
2018/08/01	22	21.04	17	21.30	21.70	5	25,734	0.02%
2018/07/31	50	21.00	0	0.00	20.80	50	25,709	0.19%
2018/07/30	24	21.86	22	21.49	21.20	2	25,805	0.01%
2018/07/27	15	22.22	0	0.00	22.20	15	25,813	0.06%
2018/07/26	32	22.34	70	22.36	22.20	-38	25,774	-0.15%
2018/07/25	49	22.07	69	22.18	22.35	-20	25,643	-0.08%
2018/07/24	11	20.43	16	20.88	20.90	-5	25,159	-0.02%
2018/07/23	20	20.30	20	19.80	20.20	0	24,845	0.00%
2018/07/20	10	20.09	0	0.00	19.55	10	24,738	0.04%
2018/07/19	3	20.50	0	0.00	20.25	3	24,783	0.01%
2018/07/18	0	0.00	6	20.70	20.45	-6	25,091	-0.02%
2018/07/17	82	20.58	10	20.70	20.55	72	25,295	0.28%
2018/07/16	20	21.53	55	21.11	20.90	-35	25,620	-0.14%
2018/07/13	20	21.65	148	21.58	21.60	-128	25,809	-0.50%	大賣/鉅額交易
2018/07/10	45	20.74	40	20.55	20.40	5	26,422	0.02%
2018/07/09	18	19.90	5	19.70	20.70	13	26,574	0.05%
2018/07/06	22	19.92	31.3	19.27	19.25	-9.3	26,356	-0.04%
2018/07/05	10	20.25	21	19.86	19.70	-11	26,857	-0.04%
2018/07/04	20	20.25	10	20.05	20.05	10	27,985	0.04%
2018/07/03	85	20.91	22	20.46	20.50	63	28,767	0.22%
2018/07/02	26	20.82	97	21.55	21.25	-71	28,460	-0.25%
2018/06/29	33	20.48	22	20.72	20.70	11	27,986	0.04%
2018/06/28	25	20.24	0	0.00	20.00	25	27,706	0.09%
2018/06/27	15	20.30	0	0.00	20.40	15	27,717	0.05%
2018/06/26	88	19.97	3	19.95	19.90	85	27,721	0.31%
2018/06/25	56	20.68	1	20.65	20.15	55	27,497	0.20%
2018/06/22	15	21.12	0	0.00	21.00	15	27,315	0.05%
2018/06/21	10	22.10	8	21.92	21.80	2	27,187	0.01%
2018/06/20	53	21.21	0	0.00	21.15	53	27,034	0.20%
2018/06/19	31	22.20	1	21.95	21.65	30	26,703	0.11%
2018/06/15	127	22.83	2	22.75	22.75	125	26,316	0.47%	大買/鉅額交易
2018/06/14	3	23.85	16	24.14	24.15	-13	26,040	-0.05%
2018/06/13	10	23.95	10	23.95	23.75	0	25,923	0.00%
2018/06/12	3	23.93	4	24.15	23.85	-1	25,920	0.00%
2018/06/11	6	24.33	4	24.31	24.30	2	25,718	0.01%
2018/06/08	24	24.25	3	24.35	24.20	21	25,619	0.08%
2018/06/07	20	25.02	9	25.01	24.75	11	25,562	0.04%
2018/06/06	5	24.77	6	24.41	24.75	-1	25,214	0.00%
2018/06/05	10	24.37	14	24.25	23.95	-4	24,931	-0.02%
2018/06/04	13	24.73	10	24.80	24.70	3	24,562	0.01%
2018/06/01	10	24.78	7	24.76	24.65	3	24,421	0.01%
2018/05/31	5	25.15	4	25.28	25.05	1	24,294	0.00%
2018/05/30	23	25.02	2.2	25.62	24.85	20.8	23,962	0.09%
2018/05/29	153	26.30	191	26.53	25.90	-38	23,651	-0.16%	大買/大賣/
2018/05/28	27	25.64	10	26.00	25.65	17	23,885	0.07%
2018/05/25	23	25.91	24	26.00	25.80	-1	23,703	0.00%
2018/05/24	13	25.97	89	25.93	25.95	-76	23,580	-0.32%
2018/05/23	35	25.10	6.2	24.88	25.00	28.8	23,340	0.12%
2018/05/22	68	26.28	37.2	26.43	25.50	30.8	22,920	0.13%
2018/05/21	66	25.02	38	25.25	25.90	28	22,115	0.13%
2018/05/18	4	24.11	18.8	24.23	24.35	-14.8	21,293	-0.07%
2018/05/17	14	24.01	31	23.70	23.50	-17	20,984	-0.08%
2018/05/16	1	24.00	1	23.90	23.70	0	20,756	0.00%
2018/05/15	12.7	23.69	35.3	23.46	23.30	-22.6	20,484	-0.11%
2018/05/14	50	23.65	23	24.44	25.05	27	19,847	0.14%
2018/05/11	34	22.72	33	22.78	22.85	1	18,828	0.01%
2018/05/10	2	21.65	11.6	21.65	21.75	-9.6	17,794	-0.05%
2018/05/09	10.3	21.40	51.8	21.16	21.50	-41.5	17,406	-0.24%
2018/05/08	16	20.78	10	21.00	20.50	6	16,779	0.04%
2018/05/07	26	20.97	36	20.99	21.10	-10	16,639	-0.06%
2018/05/04	0.3	20.30	12	20.05	20.45	-11.8	16,023	-0.07%
2018/05/03	1	19.50	4	19.78	19.50	-3	15,810	-0.02%
2018/05/02	2	19.68	1	20.05	19.85	1	15,828	0.01%
2018/04/30	2	19.70	6	20.15	20.25	-4	15,588	-0.03%
2018/04/26	1	19.50	0.3	19.50	19.50	0.8	15,460	0.00%
2018/04/25	6	19.28	3.3	20.07	20.20	2.8	15,319	0.02%
2018/04/24	19	20.25	32	20.33	19.80	-13	15,135	-0.09%
2018/04/23	41	20.65	9	20.64	20.90	32	14,959	0.21%
2018/04/20	21	20.44	16	20.55	20.20	5	14,721	0.03%
2018/04/19	4	20.48	40	20.41	20.40	-36	14,314	-0.25%
2018/04/18	1	19.80	115	20.35	20.05	-114	13,992	-0.81%	大賣/鉅額交易
2018/04/17	24	20.50	14	20.33	20.15	10	13,969	0.07%
2018/04/16	3	20.13	7	20.09	20.15	-4	13,552	-0.03%
2018/04/13	16	20.23	23.7	20.39	20.20	-7.7	13,493	-0.06%
2018/04/12	1	19.85	12.3	19.87	19.80	-11.3	13,118	-0.09%
2018/04/11	23	19.99	56	19.88	19.90	-33	13,123	-0.25%
2018/04/10	54	19.65	55	19.55	19.45	-1	12,598	-0.01%
2018/04/09	25.3	18.77	6	19.05	18.90	19.3	11,621	0.17%
2018/04/03	0	0.00	3	17.65	17.80	-3	10,957	-0.03%
2018/04/02	0	0.00	0.5	17.55	17.60	-0.5	11,066	0.00%
2018/03/31	6	17.55	0	0.00	17.50	6	11,157	0.05%
2018/03/30	0	0.00	1	17.70	17.70	-1	11,401	-0.01%
2018/03/29	1	17.90	18	17.94	17.80	-17	11,345	-0.15%
2018/03/28	0	0.00	5	17.85	17.75	-5	11,200	-0.04%
2018/03/26	0	0.00	0.3	17.45	17.50	-0.3	11,212	0.00%
2018/03/23	12	17.24	40	17.25	17.30	-28	11,464	-0.24%
2018/03/22	1	17.65	0.4	17.60	17.65	0.6	11,576	0.01%
2018/03/21	0	0.00	2	17.90	17.65	-2	11,801	-0.02%
2018/03/20	0	0.00	0.9	17.65	17.65	-0.9	12,147	-0.01%
2018/03/19	10	17.90	35	17.90	17.90	-25	13,003	-0.19%
2018/03/16	0	0.00	1	17.70	17.70	-1	13,228	-0.01%
2018/03/14	2	17.50	14	17.60	17.50	-12	13,476	-0.09%
2018/03/13	1	17.50	1	17.75	17.50	0	13,523	0.00%
2018/03/12	9	17.54	0	0.00	17.55	9	13,473	0.07%
2018/03/09	0	0.00	0.3	17.40	17.45	-0.3	13,657	0.00%
2018/03/08	0	0.00	0.3	17.40	17.45	-0.3	13,770	0.00%
2018/03/07	0	0.00	1	17.70	17.40	-1	13,756	-0.01%
2018/03/06	2	17.33	0	0.00	17.35	2	14,021	0.01%
2018/03/05	10	17.52	7	17.68	17.30	3	14,713	0.02%
2018/03/02	10	17.55	2	17.63	17.50	8	14,695	0.05%
2018/03/01	27	17.47	54	17.92	17.90	-27	14,500	-0.19%
2018/02/27	0	0.00	1	16.95	16.95	-1	13,681	-0.01%
2018/02/26	0	0.00	5.3	16.64	16.55	-5.3	13,482	-0.04%
2018/02/23	0.3	16.85	0	0.00	16.90	0.3	13,307	0.00%
2018/02/22	0.3	16.50	0	0.00	16.60	0.3	13,166	0.00%
2018/02/09	0.4	15.40	0	0.00	15.40	0.4	13,191	0.00%
2018/02/08	0.4	15.15	0	0.00	15.15	0.4	13,192	0.00%
2018/02/07	1	15.50	0.3	15.20	15.25	0.7	13,209	0.01%
2018/02/06	5	14.80	8	15.80	15.05	-3	13,177	-0.02%
2018/02/05	0	0.00	0.3	16.40	16.40	-0.3	13,014	0.00%
2018/02/02	0	0.00	1	16.80	16.80	-1	13,340	-0.01%
2018/01/30	4.3	16.65	0	0.00	16.70	4.3	13,990	0.03%
2018/01/26	0.3	16.70	10	16.85	16.75	-9.7	14,686	-0.07%
2018/01/25	0	0.00	15	17.05	17.00	-15	15,260	-0.10%
2018/01/24	5	17.00	0	0.00	16.95	5	15,221	0.03%
2018/01/23	1	16.95	0	0.00	16.95	1	15,328	0.01%
2018/01/22	16	16.89	3	16.83	17.20	13	15,315	0.08%
2018/01/19	4.3	17.05	0	0.00	17.05	4.3	15,219	0.03%
2018/01/18	14	17.18	6.8	17.05	17.10	7.2	15,240	0.05%
2018/01/17	9	17.13	10.6	17.05	17.10	-1.6	15,283	-0.01%
2018/01/15	1	17.75	0	0.00	17.65	1	15,305	0.01%
2018/01/12	1	17.80	2	17.75	17.75	-1	15,470	-0.01%
2018/01/11	12	18.12	24	18.29	17.70	-12	15,504	-0.08%
2018/01/10	1.3	17.94	4	17.85	18.00	-2.7	15,352	-0.02%
2018/01/09	4	17.65	3	17.82	17.70	1	15,329	0.01%
2018/01/08	1.3	17.78	0	0.00	17.70	1.3	15,456	0.01%
2018/01/05	0.3	17.70	1	17.85	17.80	-0.7	15,644	0.00%
2018/01/04	2	17.55	30	17.70	17.50	-28	15,568	-0.18%
2018/01/03	6	18.13	7	17.98	17.75	-1	15,782	-0.01%
2018/01/02	1.3	17.91	11	17.95	18.00	-9.7	15,560	-0.06%