華新 (1605)-永豐金-高雄券商分點個股進出

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
26.10
漲跌
▲0.30
漲幅
+1.16%
成交量
12,707張
產業
上市電器電纜類股
1699人加入追蹤

立即追蹤
本地時間:14:30

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

華新 (1605)籌碼相關－永豐金-高雄券商分點個股進出

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

永豐金-高雄券商分點個股進出
永豐金-高雄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
2024/12/12	2	26.00	143.1	26.09	26.10	-141.1	14,913	-0.95%	大賣/鉅額交易
2024/12/11	162.1	25.77	21	25.85	25.80	141.1	14,874	0.95%	大買/鉅額交易
2024/12/10	9.5	26.31	4	26.47	26.20	5.6	14,683	0.04%
2024/12/09	2.2	25.75	164	25.94	25.90	-161.8	14,220	-1.14%	大賣/鉅額交易
2024/12/06	163.3	25.46	24	25.85	25.40	139.3	13,976	1.00%	大買/鉅額交易
2024/12/05	26	25.26	160	25.38	25.25	-134	13,529	-0.99%	大賣/鉅額交易
2024/12/04	104.1	25.39	48.9	25.82	25.25	55.2	13,453	0.41%	大買/
2024/12/03	42.3	25.38	40	25.70	25.90	2.3	13,350	0.02%
2024/12/02	112.5	25.52	0	0.00	25.50	112.5	13,062	0.86%	大買/鉅額交易
2024/11/29	8.2	26.18	1	26.30	26.10	7.2	12,560	0.06%
2024/11/28	9.2	26.76	1	26.45	26.55	8.2	12,261	0.07%
2024/11/27	9.4	27.84	16	27.60	27.50	-6.6	11,936	-0.06%
2024/11/26	0.1	28.50	0	0.00	28.75	0.1	11,656	0.00%
2024/11/25	1	28.95	4	29.10	28.90	-3	11,597	-0.03%
2024/11/22	0.2	28.55	7	28.61	28.65	-6.8	11,507	-0.06%
2024/11/21	9.1	28.00	4	28.28	28.30	5.1	11,476	0.04%
2024/11/20	2	28.78	2	29.00	28.60	0	11,377	0.00%
2024/11/19	0	0.00	9	28.81	28.90	-9	11,292	-0.08%
2024/11/18	10	27.80	0	0.00	27.90	10	11,179	0.09%
2024/11/15	0	0.00	1	27.70	27.80	-1	11,026	-0.01%
2024/11/14	3	27.48	0	0.00	27.25	3	10,932	0.03%
2024/11/13	4.1	27.70	7	27.60	27.60	-2.9	10,834	-0.03%
2024/11/12	6.1	28.29	0	0.00	28.05	6.1	10,673	0.06%
2024/11/11	14.3	28.78	4.5	28.79	28.80	9.8	10,394	0.09%
2024/11/08	19	30.20	2	30.43	30.15	17	10,010	0.17%
2024/11/07	5	30.55	0	0.00	30.65	5	9,955	0.05%
2024/11/06	2	29.75	0	0.00	29.85	2	9,918	0.02%
2024/11/05	4.1	29.50	0	0.00	29.70	4.1	10,060	0.04%
2024/11/04	2.3	29.70	0	0.00	29.60	2.3	10,227	0.02%
2024/11/01	17.1	29.34	51	29.52	30.10	-34	10,487	-0.32%
2024/10/30	13.2	29.87	10	29.70	29.60	3.2	10,492	0.03%
2024/10/29	25.3	30.35	20	30.10	30.10	5.3	10,408	0.05%
2024/10/28	13.5	30.63	1	30.65	30.80	12.5	10,374	0.12%
2024/10/25	11	30.76	2	31.00	31.00	9	10,395	0.09%
2024/10/24	3	30.83	0	0.00	30.85	3	10,387	0.03%
2024/10/23	3	31.35	0	0.00	31.15	3	10,418	0.03%
2024/10/22	6.1	31.27	1	31.40	31.25	5.1	10,437	0.05%
2024/10/21	9	31.77	0	0.00	31.70	9	10,392	0.09%
2024/10/18	3.2	31.99	0	31.95	31.80	3.1	10,460	0.03%
2024/10/17	2.3	31.85	2	32.35	32.05	0.3	10,510	0.00%
2024/10/16	3	31.73	1	31.90	31.65	2	10,760	0.02%
2024/10/15	2.3	32.09	5	32.35	32.10	-2.7	10,564	-0.03%
2024/10/14	0.3	32.39	0.1	32.50	32.45	0.3	10,529	0.00%
2024/10/11	9.1	32.16	0.2	32.14	32.00	8.8	10,685	0.08%
2024/10/09	11.2	32.97	0	0.00	32.85	11.2	10,567	0.11%
2024/10/08	1.1	33.86	0.8	33.97	33.90	0.2	10,337	0.00%
2024/10/07	9.1	34.13	0.1	34.20	34.35	9	10,321	0.09%
2024/10/04	3.1	34.22	0	34.95	34.45	3.1	10,327	0.03%
2024/10/01	20.1	34.59	1	35.00	35.00	19.1	10,282	0.19%
2024/09/30	8.2	35.55	3	35.25	35.00	5.2	10,280	0.05%
2024/09/27	2.1	35.12	41.2	35.54	35.55	-39.1	9,966	-0.39%
2024/09/26	1	33.60	1	33.65	33.45	0	9,493	0.00%
2024/09/25	2.1	33.26	3.2	33.78	33.50	-1.1	9,410	-0.01%
2024/09/24	0	0.00	1	32.35	32.50	-1	9,197	-0.01%
2024/09/20	0.1	32.29	2	32.40	32.40	-1.9	9,417	-0.02%
2024/09/19	1	31.95	5.6	32.35	32.40	-4.6	9,548	-0.05%
2024/09/18	0.2	31.97	4	31.75	31.85	-3.9	9,729	-0.04%
2024/09/16	2	31.75	0	0.00	31.60	2	9,849	0.02%
2024/09/13	0.2	31.80	0	0.00	31.90	0.2	9,985	0.00%
2024/09/12	5	31.40	1	31.30	31.60	4	10,076	0.04%
2024/09/11	10	30.75	50	31.00	31.40	-40	10,092	-0.40%
2024/09/10	75.4	31.16	21	31.32	30.75	54.4	10,263	0.53%
2024/09/09	51.5	31.33	50	31.57	31.90	1.5	10,265	0.01%
2024/09/06	104.3	32.80	0	0.00	32.75	104.3	10,252	1.02%	大買/鉅額交易
2024/09/05	0	0.00	2	33.85	33.50	-2	10,245	-0.02%
2024/09/04	4.1	33.30	0.2	33.20	33.15	3.9	10,309	0.04%
2024/09/03	0	35.25	0.2	34.90	34.80	-0.2	10,328	0.00%
2024/09/02	0	0.00	4.1	35.42	35.45	-4.1	10,413	-0.04%
2024/08/30	0	35.05	0	0.00	35.15	0	10,439	0.00%
2024/08/28	1	34.80	1	34.90	34.90	0	10,470	0.00%
2024/08/27	1.5	34.45	0.1	34.25	34.75	1.4	10,627	0.01%
2024/08/26	0	0.00	1	34.20	34.80	-1	10,702	-0.01%
2024/08/23	3.1	33.79	0.1	33.85	34.00	3	10,816	0.03%
2024/08/22	0.4	33.88	0	0.00	34.05	0.4	11,038	0.00%
2024/08/21	0.7	33.75	1	33.80	33.75	-0.3	11,369	0.00%
2024/08/19	1.1	33.21	0	0.00	33.30	1.1	11,708	0.01%
2024/08/16	0	0.00	25	33.37	33.35	-25	12,162	-0.21%
2024/08/15	0.1	33.20	1	33.10	32.90	-1	13,489	-0.01%
2024/08/14	1.1	33.55	2	33.35	33.35	-1	15,018	-0.01%
2024/08/13	0	0.00	0.3	33.20	33.30	-0.3	15,109	0.00%
2024/08/12	0	0.00	4	33.30	33.50	-4	15,206	-0.03%
2024/08/09	17	32.63	19	33.17	33.00	-2	15,307	-0.01%
2024/08/08	22	31.86	20	32.18	32.30	2	15,307	0.01%
2024/08/07	0	0.00	3	32.07	33.10	-3	15,373	-0.02%
2024/08/06	124.2	30.59	264	30.38	30.95	-139.8	15,290	-0.91%	大買/大賣/鉅額交易
2024/08/05	148.1	30.85	147.1	31.08	30.65	0.9	15,294	0.01%	大買/大賣/
2024/08/02	125	34.33	2.2	34.21	34.05	122.8	14,981	0.82%	大買/鉅額交易
2024/08/01	1	35.10	102.1	35.11	35.15	-101.1	15,036	-0.67%	大賣/鉅額交易
2024/07/31	51	34.38	50	34.66	34.50	1	15,202	0.01%
2024/07/30	66	34.73	79	34.52	34.85	-13	15,286	-0.09%
2024/07/29	123.1	35.26	2	35.35	35.25	121.1	15,255	0.79%	大買/鉅額交易
2024/07/26	3.1	35.89	20.5	35.69	35.90	-17.4	15,484	-0.11%
2024/07/23	0	0.00	62	35.08	35.80	-62	15,533	-0.40%
2024/07/22	121.6	35.15	122.5	34.93	34.80	-1	15,667	-0.01%	大買/大賣/
2024/07/19	180.1	35.72	123	35.66	35.75	57.1	15,796	0.36%	大買/大賣/
2024/07/18	3.2	35.89	104	36.09	36.00	-100.8	16,023	-0.63%	大賣/
2024/07/17	206	36.02	237	36.19	36.15	-31	16,236	-0.19%	大買/大賣/
2024/07/16	68	35.69	89	35.94	35.70	-21	16,557	-0.13%
2024/07/15	73.1	35.78	75	35.97	35.70	-1.9	17,744	-0.01%
2024/07/12	165.2	35.88	191	36.05	35.85	-25.8	20,109	-0.13%	大買/大賣/
2024/07/11	2	35.40	3.4	35.29	35.45	-1.4	21,980	-0.01%
2024/07/10	8.3	35.30	2	35.23	35.25	6.3	22,662	0.03%
2024/07/09	62.3	35.36	32.5	35.28	35.60	29.8	23,992	0.12%
2024/07/08	58.3	35.94	57	36.17	35.90	1.3	24,439	0.01%
2024/07/05	80	35.68	0	0.00	35.65	80	24,859	0.32%
2024/07/04	23	35.72	83	35.68	35.80	-60	25,345	-0.24%
2024/07/03	5	35.40	9	35.42	35.40	-4	26,018	-0.02%
2024/07/02	4.3	35.27	6	35.33	35.15	-1.7	26,204	-0.01%
2024/07/01	4	35.65	1	35.80	35.45	3	26,415	0.01%
2024/06/28	61	35.46	65.5	35.56	35.50	-4.5	26,511	-0.02%
2024/06/27	6.1	35.13	0	0.00	35.15	6.1	26,507	0.02%
2024/06/26	1	35.80	12	35.55	35.40	-11	26,410	-0.04%
2024/06/25	5.1	35.48	7	35.49	35.55	-1.9	26,387	-0.01%
2024/06/24	5	35.69	1	35.80	35.65	4	26,322	0.02%
2024/06/21	105	35.90	5	35.95	35.90	100	26,948	0.37%	大買/
2024/06/20	24.5	35.99	120	36.03	36.05	-95.5	26,895	-0.36%	大賣/
2024/06/19	34	36.95	9	36.89	36.85	25	27,001	0.09%
2024/06/18	15	36.85	11.3	37.04	37.10	3.8	27,097	0.01%
2024/06/17	17.3	37.23	2	37.00	36.90	15.3	27,123	0.06%
2024/06/14	22.1	37.07	19	37.31	37.25	3.1	27,289	0.01%
2024/06/13	147.2	36.80	1	36.75	36.65	146.2	27,436	0.53%	大買/鉅額交易
2024/06/12	8.2	36.97	0	0.00	36.80	8.2	27,746	0.03%
2024/06/11	0	0.00	5	37.36	37.15	-5	27,988	-0.02%
2024/06/07	4	37.09	114.1	37.04	37.35	-110.1	27,927	-0.39%	大賣/鉅額交易
2024/06/06	51	36.45	60	36.62	36.45	-9	27,845	-0.03%
2024/06/05	3.2	36.49	3.9	36.72	36.35	-0.8	27,790	0.00%
2024/06/04	15.1	36.60	3	36.48	36.45	12.1	27,833	0.04%
2024/06/03	116	36.75	2.5	36.68	36.65	113.5	27,892	0.41%	大買/鉅額交易
2024/05/31	150	37.02	1	37.10	36.95	149	27,864	0.53%	大買/鉅額交易
2024/05/30	3	36.92	44	36.85	36.85	-41	27,766	-0.15%
2024/05/29	72.3	37.74	31.5	37.40	37.35	40.8	27,765	0.15%
2024/05/28	142	37.88	215	38.05	38.10	-73	27,691	-0.26%	大買/大賣/
2024/05/27	158	37.30	127	38.14	37.95	31	27,715	0.11%	大買/大賣/
2024/05/24	3	37.03	1	37.00	37.00	2	27,447	0.01%
2024/05/23	59.1	37.24	52	37.30	37.15	7.1	27,487	0.03%
2024/05/22	318	38.27	158	38.11	37.80	160	27,239	0.59%	大買/大賣/鉅額交易
2024/05/21	71.8	39.21	37	38.89	38.50	34.8	26,821	0.13%
2024/05/20	108.6	38.41	745.2	38.34	38.90	-636.6	25,561	-2.49%	大買/大賣/鉅額交易
2024/05/17	53	36.20	53.2	36.36	36.10	-0.2	24,057	0.00%
2024/05/16	12	36.01	11	36.19	36.15	1	23,991	0.00%
2024/05/15	61	35.90	40	36.15	35.80	21	23,927	0.09%
2024/05/14	6.1	35.90	1	35.76	35.75	5.1	23,892	0.02%
2024/05/13	84.1	35.85	83	36.07	36.00	1.1	23,880	0.00%
2024/05/10	5.1	35.57	0	35.73	35.75	5	23,767	0.02%
2024/05/09	49.2	35.67	32	35.55	35.55	17.2	23,674	0.07%
2024/05/08	27.2	36.45	22	36.42	36.45	5.2	23,438	0.02%
2024/05/07	3.1	36.04	0	0.00	36.55	3.1	23,445	0.01%
2024/05/06	185	36.63	29	36.53	36.30	156	23,264	0.67%	大買/鉅額交易
2024/05/03	138	36.85	30	36.85	36.65	108	23,019	0.47%	大買/鉅額交易
2024/05/02	38.1	37.01	46	37.07	36.95	-7.9	22,835	-0.03%
2024/04/30	246	37.08	72	36.86	36.90	174	22,775	0.76%	大買/鉅額交易
2024/04/29	4	37.21	8	37.34	37.35	-4	22,515	-0.02%
2024/04/26	57	37.02	36	37.09	36.80	21	22,412	0.09%
2024/04/25	68.1	36.96	46	37.04	36.95	22.1	22,241	0.10%
2024/04/24	185.1	37.64	204.4	37.75	37.50	-19.3	22,007	-0.09%	大買/大賣/
2024/04/23	194.2	37.89	123.4	38.27	37.55	70.8	21,995	0.32%	大買/大賣/
2024/04/22	126	38.42	56	38.38	38.00	70	21,800	0.32%	大買/
2024/04/19	203.1	38.81	178	38.56	38.85	25.1	21,221	0.12%	大買/大賣/
2024/04/18	149.2	40.99	105.1	40.82	40.40	44.1	20,078	0.22%	大買/大賣/
2024/04/17	85.7	39.29	107.2	39.91	40.35	-21.5	17,724	-0.12%	大賣/
2024/04/16	269.3	38.74	217.5	38.49	38.05	51.8	15,791	0.33%	大買/大賣/
2024/04/15	41.5	40.05	357.3	40.22	39.60	-315.8	15,238	-2.07%	大賣/鉅額交易
2024/04/12	21.3	39.26	49.9	39.36	39.20	-28.5	13,926	-0.20%
2024/04/11	40	39.11	44	39.01	38.75	-4	13,388	-0.03%
2024/04/10	27.1	38.75	28	38.67	39.00	-0.9	12,940	-0.01%
2024/04/09	13.1	38.37	18.1	38.64	38.80	-5	12,556	-0.04%
2024/04/08	5	36.90	5	37.32	37.60	0	11,866	0.00%
2024/04/03	69.2	37.34	53	36.56	36.30	16.2	11,849	0.14%
2024/04/02	12	36.85	14.1	36.71	36.70	-2.1	12,036	-0.02%
2024/04/01	17	37.43	8.6	37.40	37.30	8.5	12,341	0.07%
2024/03/29	0	0.00	14.2	37.76	37.55	-14.2	12,409	-0.11%
2024/03/28	8	37.73	8.4	37.52	37.40	-0.4	12,481	0.00%
2024/03/27	2	37.65	2.2	37.58	37.50	-0.2	12,757	0.00%
2024/03/26	29.1	38.15	14	38.34	37.90	15.1	13,236	0.11%
2024/03/25	14	37.69	4.5	37.80	37.45	9.5	13,101	0.07%
2024/03/22	21.2	37.76	23	37.58	37.55	-1.8	13,736	-0.01%
2024/03/21	4.2	37.24	15.2	37.28	37.35	-11	14,450	-0.08%
2024/03/20	7	36.43	19.5	36.72	36.65	-12.5	15,848	-0.08%
2024/03/19	6.1	37.33	2	37.78	36.60	4.1	15,873	0.03%
2024/03/18	13	36.87	10	37.10	37.25	3	15,697	0.02%
2024/03/15	6	36.59	17	36.76	37.05	-11	15,617	-0.07%
2024/03/14	6.1	36.17	100	36.15	36.30	-93.9	15,387	-0.61%
2024/03/13	0.1	35.50	2	35.75	35.05	-2	15,238	-0.01%
2024/03/12	0	0.00	1	35.60	35.60	-1	15,605	-0.01%
2024/03/11	0	35.30	6.1	35.09	35.55	-6.1	15,989	-0.04%
2024/03/08	141.1	34.84	201.6	35.13	35.15	-60.5	16,677	-0.36%	大買/大賣/
2024/03/07	60.2	35.50	25	35.41	35.10	35.2	17,507	0.20%
2024/03/06	20	35.85	10	36.10	35.85	10	17,615	0.06%
2024/03/05	10	36.10	0	0.00	36.10	10	17,889	0.06%
2024/03/04	1	36.40	28	36.57	36.45	-27	18,019	-0.15%
2024/03/01	30.3	36.26	8	36.15	36.10	22.3	18,123	0.12%
2024/02/29	1	36.20	3.1	36.39	37.00	-2.1	18,182	-0.01%
2024/02/27	3	35.54	1	36.05	35.65	2	18,359	0.01%
2024/02/26	7.4	35.84	4	36.30	35.90	3.4	18,880	0.02%
2024/02/23	2.1	36.35	0	0.00	36.05	2.1	18,921	0.01%
2024/02/22	0	0.00	1	36.60	36.65	-1	19,153	-0.01%
2024/02/21	12	36.68	10.1	36.60	36.40	1.9	19,250	0.01%
2024/02/20	11.1	36.39	9	36.10	36.30	2	19,299	0.01%
2024/02/19	0	36.50	31	36.20	36.45	-31	19,653	-0.16%
2024/02/16	30.1	35.95	12.3	35.70	36.05	17.8	20,594	0.09%
2024/02/15	6.1	34.74	4	34.98	35.30	2.1	20,614	0.01%
2024/02/05	2	34.90	0	0.00	34.80	2	20,576	0.01%
2024/02/02	13.1	35.32	2	35.33	35.25	11.1	20,524	0.05%
2024/02/01	6	35.36	0	35.50	35.45	6	20,569	0.03%
2024/01/31	6	35.44	0	35.60	35.40	6	20,699	0.03%
2024/01/30	1.1	35.80	0.2	36.13	35.60	0.8	20,775	0.00%
2024/01/26	0	0.00	1	36.25	36.20	-1	20,963	0.00%
2024/01/25	96	35.96	2	35.95	35.95	94	21,026	0.45%
2024/01/24	1	36.20	0	0.00	36.30	1	21,109	0.00%
2024/01/23	0	36.10	2	36.08	36.20	-2	21,232	-0.01%
2024/01/22	5	35.69	4	35.80	35.75	1	21,233	0.00%
2024/01/19	6.1	35.56	5	35.54	35.85	1.1	21,210	0.01%
2024/01/18	0	0.00	2	35.10	35.10	-2	21,238	-0.01%
2024/01/17	7.1	35.00	1	35.25	34.70	6.1	21,257	0.03%
2024/01/16	5.1	36.03	0	0.00	35.90	5.1	20,967	0.02%
2024/01/15	0.5	36.61	2	36.70	36.65	-1.5	20,928	-0.01%
2024/01/12	1	36.05	10	36.15	36.05	-9	21,079	-0.04%
2024/01/11	12.1	36.10	0	0.00	36.20	12.1	21,111	0.06%
2024/01/10	5.5	36.16	0	0.00	36.00	5.5	21,272	0.03%
2024/01/09	19.3	37.06	5	36.87	36.55	14.3	21,246	0.07%
2024/01/08	6.1	37.65	6	37.35	37.25	0.1	21,574	0.00%
2024/01/05	3.1	37.73	0	0.00	37.30	3.1	21,589	0.01%
2024/01/04	13	37.88	13	37.83	37.70	0	21,769	0.00%
2024/01/03	11	37.69	8	37.70	37.60	3	21,882	0.01%
2024/01/02	3	38.45	1.5	38.40	38.30	1.5	22,074	0.01%
2023/12/29	304	38.75	18.1	38.82	38.65	285.9	22,267	1.28%	大買/鉅額交易
2023/12/28	4	39.25	13	39.33	39.10	-9	22,491	-0.04%
2023/12/27	14.5	39.14	97	38.84	39.00	-82.5	22,323	-0.37%
2023/12/26	88	38.21	1	38.15	38.20	87	21,934	0.40%
2023/12/25	2.1	38.60	3.1	38.31	38.15	-1	21,872	0.00%
2023/12/22	9	39.02	7	39.18	38.85	2	21,793	0.01%
2023/12/21	5.1	38.75	2.1	38.79	39.55	3	21,490	0.01%
2023/12/20	10	38.92	14.4	39.11	38.90	-4.4	20,848	-0.02%
2023/12/19	18	38.80	9.7	38.67	39.20	8.3	20,220	0.04%
2023/12/18	46.2	38.83	44.1	39.16	39.25	2.1	19,508	0.01%
2023/12/15	22	38.43	26	38.34	38.40	-4	18,999	-0.02%
2023/12/14	0.2	37.40	0.1	37.25	37.10	0.1	17,448	0.00%
2023/12/13	3	37.33	0	0.00	37.10	3	17,348	0.02%
2023/12/12	7	37.36	17	37.44	37.45	-10	18,028	-0.06%
2023/12/11	1.1	36.90	0.1	36.90	36.80	1	17,948	0.01%
2023/12/08	2	37.03	32.1	37.07	37.00	-30.1	17,853	-0.17%
2023/12/07	12.3	37.11	9	37.38	36.75	3.3	17,768	0.02%
2023/12/06	65	36.70	63.1	36.94	36.65	1.9	17,470	0.01%
2023/12/05	127.1	37.10	32	36.99	36.85	95.1	17,143	0.55%	大買/
2023/12/04	56.5	39.08	46	39.45	38.35	10.5	16,571	0.06%
2023/12/01	13.1	38.76	19	38.78	38.30	-5.9	15,709	-0.04%
2023/11/30	3	39.10	6	38.82	38.90	-3	15,554	-0.02%
2023/11/29	14	39.50	2	39.35	39.35	12	15,449	0.08%
2023/11/28	2	39.85	3	39.72	39.90	-1	15,616	-0.01%
2023/11/27	1	39.35	3	39.23	39.00	-2	15,835	-0.01%
2023/11/24	2.2	39.92	2.3	39.86	39.55	-0.1	15,734	0.00%
2023/11/22	0.1	38.85	1	38.65	38.90	-0.9	14,929	-0.01%
2023/11/21	6.1	38.82	28.2	38.54	38.85	-22.1	14,910	-0.15%
2023/11/20	2	38.13	3.3	38.18	38.05	-1.3	14,813	-0.01%
2023/11/17	15.2	38.06	23.7	38.06	38.00	-8.5	14,715	-0.06%
2023/11/16	3	37.83	1.5	37.87	38.15	1.5	14,708	0.01%
2023/11/15	5.5	37.54	87	37.16	38.10	-81.5	14,372	-0.57%
2023/11/14	1	35.70	3	35.92	36.00	-2	13,525	-0.01%
2023/11/13	0	0.00	3	35.62	35.95	-3	13,689	-0.02%
2023/11/10	1.1	35.27	0	35.50	35.45	1.1	13,848	0.01%
2023/11/09	1	35.35	0	0.00	35.55	1	14,053	0.01%
2023/11/08	4	35.75	0	35.85	35.60	4	14,702	0.03%
2023/11/07	1	36.25	3	36.27	36.20	-2	14,722	-0.01%
2023/11/06	1.1	36.13	2.3	35.95	36.15	-1.2	15,081	-0.01%
2023/11/03	3.3	34.97	43	35.01	35.30	-39.7	15,292	-0.26%
2023/11/02	88.1	34.25	213	34.51	34.50	-124.9	15,648	-0.80%	大賣/鉅額交易
2023/11/01	83	34.27	81	34.15	34.10	2	15,896	0.01%
2023/10/31	134.2	34.63	0	35.40	34.35	134.1	16,955	0.79%	大買/鉅額交易
2023/10/30	0	0.00	5	35.25	35.40	-5	19,616	-0.03%
2023/10/27	23	35.08	3	35.10	35.05	20	19,758	0.10%
2023/10/26	2.1	35.07	1	34.96	34.85	1.1	19,979	0.01%
2023/10/25	1.1	35.70	17	35.72	35.50	-16	20,042	-0.08%
2023/10/24	0.1	35.10	0	35.00	35.05	0.1	20,148	0.00%
2023/10/23	10	35.00	60	35.09	34.75	-50	20,329	-0.25%
2023/10/20	64.2	34.89	3	34.93	34.85	61.1	20,562	0.30%
2023/10/19	3	35.52	0	0.00	35.75	3	20,932	0.01%
2023/10/18	1	35.75	1	36.10	35.60	0	21,258	0.00%
2023/10/17	1	36.20	4	36.33	36.10	-3	21,223	-0.01%
2023/10/16	26.4	36.35	10.4	35.81	36.05	16	21,485	0.07%
2023/10/13	9	37.36	9	37.35	37.35	0	21,407	0.00%
2023/10/12	21	37.17	26	37.70	37.85	-5	21,660	-0.02%
2023/10/11	10	37.40	7	37.44	37.25	3	21,669	0.01%
2023/10/06	14.3	36.75	18	36.99	37.00	-3.7	21,830	-0.02%
2023/10/05	2	36.20	183	35.42	36.05	-181	21,818	-0.83%	大賣/鉅額交易
2023/10/04	17	34.95	9	35.14	35.10	8	21,783	0.04%
2023/10/03	202	36.17	0	0.00	36.00	202	21,649	0.93%	大買/鉅額交易
2023/10/02	0	0.00	6	36.99	37.10	-6	21,593	-0.03%
2023/09/28	0	0.00	3	36.70	36.80	-3	21,784	-0.01%
2023/09/27	7	37.36	0	0.00	36.75	7	22,001	0.03%
2023/09/26	1	37.50	0	0.00	37.60	1	22,212	0.00%
2023/09/22	0	0.00	3	37.37	37.40	-3	23,740	-0.01%
2023/09/21	36.2	37.58	34	37.23	37.20	2.2	24,523	0.01%
2023/09/20	22.2	38.56	21	38.34	37.65	1.2	26,186	0.00%
2023/09/19	10	38.30	12	37.90	37.90	-2	26,391	-0.01%
2023/09/18	3.1	37.78	1	37.70	37.70	2.1	26,834	0.01%
2023/09/15	1	37.95	12	38.15	38.25	-11	27,128	-0.04%
2023/09/14	2	36.98	2	37.15	37.55	0	26,741	0.00%
2023/09/13	4	36.73	0	0.00	36.80	4	27,153	0.01%
2023/09/12	8	35.99	188	36.14	36.55	-180	29,420	-0.61%	大賣/鉅額交易
2023/09/11	128.5	36.01	60	36.10	35.75	68.5	29,587	0.23%	大買/
2023/09/08	50	36.39	30	36.75	36.50	20	29,685	0.07%
2023/09/07	82.1	36.85	12.5	36.79	36.75	69.6	29,742	0.23%
2023/09/06	16	37.43	1	37.40	37.40	15	29,853	0.05%
2023/09/05	23	37.57	1	37.65	37.60	22	29,991	0.07%
2023/09/04	2	37.55	12.2	37.76	38.00	-10.2	30,532	-0.03%
2023/09/01	42.4	37.75	23	37.74	37.25	19.4	30,738	0.06%
2023/08/31	11.2	37.40	152.5	36.99	38.00	-141.4	30,855	-0.46%	大賣/鉅額交易
2023/08/30	75	36.69	79	36.89	36.75	-4	31,045	-0.01%
2023/08/29	86	36.23	5	36.38	36.65	81	31,320	0.26%
2023/08/28	60	36.28	57	36.43	36.40	3	31,504	0.01%
2023/08/25	51	36.34	52	36.12	36.35	-1	31,607	0.00%
2023/08/24	107.2	35.89	162	36.15	36.25	-54.8	31,683	-0.17%	大買/大賣/
2023/08/23	50	36.13	42	36.35	36.05	8	31,599	0.03%
2023/08/22	67	36.38	118	36.05	35.90	-51	31,758	-0.16%	大賣/
2023/08/21	51	36.51	56	36.72	36.55	-5	31,803	-0.02%
2023/08/18	109	36.53	97	36.73	36.40	12	31,887	0.04%	大買/
2023/08/17	165	35.83	121	36.04	36.40	44	31,950	0.14%	大買/大賣/
2023/08/16	10.3	35.85	80	35.64	35.70	-69.8	32,010	-0.22%
2023/08/15	205	35.93	206.3	36.19	35.90	-1.3	32,256	0.00%	大買/大賣/
2023/08/14	292.7	36.00	311.2	36.26	35.70	-18.6	32,246	-0.06%	大買/大賣/
2023/08/11	119.5	38.20	168	38.41	38.10	-48.5	31,692	-0.15%	大買/大賣/
2023/08/10	149.1	38.61	143	38.68	38.35	6.1	31,654	0.02%	大買/大賣/
2023/08/09	135.1	39.06	107.1	39.23	38.95	28	31,430	0.09%	大買/大賣/
2023/08/08	235.1	39.75	97	39.94	39.55	138.1	31,292	0.44%	大買/鉅額交易
2023/08/07	169.4	38.93	255	39.42	39.35	-85.6	31,124	-0.28%	大買/大賣/
2023/08/04	311.2	39.39	173	39.56	38.90	138.2	31,013	0.45%	大買/大賣/鉅額交易
2023/08/02	598.4	42.07	440	42.06	41.35	158.4	30,500	0.52%	大買/大賣/鉅額交易
2023/08/01	4.2	40.29	6.1	40.34	40.45	-2	28,883	-0.01%
2023/07/31	64.1	40.02	60	40.18	40.00	4.1	29,099	0.01%
2023/07/28	7	40.41	1	40.40	40.50	6	29,027	0.02%
2023/07/27	0.1	40.40	80.4	40.16	40.35	-80.3	29,065	-0.28%
2023/07/26	90	39.98	8	40.34	39.85	82	29,173	0.28%
2023/07/25	19.1	39.76	148	39.84	40.40	-128.9	29,388	-0.44%	大賣/鉅額交易
2023/07/24	169.3	39.14	244.1	39.28	39.10	-74.8	29,490	-0.25%	大買/大賣/
2023/07/21	187.2	40.43	0	0.00	39.90	187.2	29,284	0.64%	大買/鉅額交易
2023/07/20	40	40.43	234	40.69	40.60	-194	29,311	-0.66%	大賣/鉅額交易
2023/07/19	271.8	40.77	267.8	40.95	40.40	4	29,499	0.01%	大買/大賣/
2023/07/18	291.1	41.16	91	40.96	40.65	200.1	29,507	0.68%	大買/鉅額交易
2023/07/17	50	40.92	247	41.31	41.45	-197	29,426	-0.67%	大賣/鉅額交易
2023/07/14	144.3	41.00	122	41.40	40.85	22.3	29,446	0.08%	大買/大賣/
2023/07/13	248.4	41.18	75	40.86	40.80	173.4	29,844	0.58%	大買/鉅額交易
2023/07/12	5.1	40.82	182	41.45	41.35	-176.9	30,584	-0.58%	大賣/鉅額交易
2023/07/11	100	41.38	72	41.62	40.90	28	31,559	0.09%
2023/07/10	124.2	41.07	114	41.29	41.15	10.2	31,979	0.03%	大買/大賣/
2023/07/07	146.4	41.11	96	41.36	41.20	50.4	32,349	0.16%	大買/
2023/07/06	113	41.77	101	41.86	41.75	12	32,443	0.04%	大買/大賣/
2023/07/05	7.2	41.99	52	41.71	41.70	-44.8	32,592	-0.14%
2023/07/04	248.2	41.90	83	42.14	41.90	165.2	32,579	0.51%	大買/鉅額交易
2023/07/03	58.1	41.57	213	41.96	42.40	-154.9	32,809	-0.47%	大賣/鉅額交易
2023/06/30	77	41.26	61	41.44	41.00	16	32,848	0.05%
2023/06/29	69.8	40.89	53	40.86	40.60	16.8	32,276	0.05%
2023/06/28	244.1	41.79	68.1	41.43	41.10	176	31,888	0.55%	大買/鉅額交易
2023/06/27	24.8	43.94	40.3	43.87	43.55	-15.5	31,370	-0.05%
2023/06/26	42.3	45.21	8	45.22	44.80	34.3	31,693	0.11%
2023/06/21	38.1	46.33	3	46.48	46.25	35.1	32,110	0.11%
2023/06/20	15.3	47.06	102	46.96	46.90	-86.7	31,981	-0.27%	大賣/
2023/06/19	25	46.43	24	46.65	46.80	1	31,780	0.00%
2023/06/16	102.4	46.81	60.4	46.86	46.85	42	31,611	0.13%	大買/
2023/06/15	17	45.32	21	45.48	45.55	-4	29,754	-0.01%
2023/06/14	7.1	45.23	59.1	45.02	45.15	-52	30,789	-0.17%
2023/06/13	5	44.72	83	44.57	44.65	-78	30,901	-0.25%
2023/06/12	10.4	44.84	5	44.93	44.60	5.4	31,142	0.02%
2023/06/09	13.2	45.35	12.2	45.25	45.30	1	31,339	0.00%
2023/06/08	38.3	45.06	36	45.08	45.00	2.3	31,906	0.01%
2023/06/07	27.1	45.72	3	45.60	45.65	24.1	32,130	0.07%
2023/06/06	240.8	46.43	40	46.18	46.15	200.8	32,358	0.62%	大買/鉅額交易
2023/06/05	23.1	47.07	9	47.24	46.95	14.1	32,793	0.04%
2023/06/02	1.1	46.28	23	46.20	46.40	-21.9	33,858	-0.06%
2023/06/01	17.1	45.60	10.2	45.92	45.50	6.9	34,064	0.02%
2023/05/31	0.1	46.40	0	0.00	46.20	0.1	34,591	0.00%
2023/05/30	2	46.20	7	46.26	46.15	-5	36,311	-0.01%
2023/05/29	5.1	46.33	22	46.30	46.60	-16.9	38,028	-0.04%
2023/05/26	7	45.66	4.1	45.67	45.55	2.9	38,563	0.01%
2023/05/25	13	45.92	1	45.90	45.85	12	38,857	0.03%
2023/05/24	21.1	46.22	3	46.37	46.35	18.1	39,438	0.05%
2023/05/23	23	46.12	1.8	46.19	46.10	21.2	40,296	0.05%
2023/05/22	3.4	46.54	9.1	46.44	46.25	-5.7	41,148	-0.01%
2023/05/19	35.8	46.91	14	46.77	46.45	21.8	42,489	0.05%
2023/05/18	2.3	47.31	12	47.29	47.60	-9.7	43,618	-0.02%
2023/05/17	13	46.80	4	46.81	46.75	9	44,200	0.02%
2023/05/16	9	46.36	7	46.64	46.60	2	44,831	0.00%
2023/05/15	3	45.72	4	45.58	45.90	-1	45,104	0.00%
2023/05/12	3	46.45	0	0.00	45.90	3	45,729	0.01%
2023/05/11	3	46.45	0	0.00	45.90	3	45,863	0.01%
2023/05/10	7	46.99	19	47.14	47.05	-12	46,182	-0.03%
2023/05/09	68.2	46.66	27	46.50	46.25	41.2	47,115	0.09%
2023/05/08	51.2	48.08	48.1	48.35	47.70	3.1	47,357	0.01%
2023/05/05	32	50.59	47	50.44	50.10	-15	46,913	-0.03%
2023/05/04	8.5	50.26	1	50.20	50.30	7.5	47,582	0.02%
2023/05/03	2.1	50.00	3	50.10	50.20	-0.9	48,900	0.00%
2023/05/02	5.5	50.24	12	50.20	50.40	-6.5	50,878	-0.01%
2023/04/28	20.2	49.71	31	49.63	49.65	-10.8	53,192	-0.02%
2023/04/27	2.2	48.34	1	48.41	48.30	1.2	53,203	0.00%
2023/04/26	15	48.30	10.1	48.40	48.75	4.9	53,147	0.01%
2023/04/25	17	49.02	12	48.89	48.60	5	53,164	0.01%
2023/04/24	27	49.72	18.8	49.80	49.85	8.3	53,666	0.02%
2023/04/21	27	50.00	35	50.04	49.90	-8	53,707	-0.01%
2023/04/20	27	50.01	9	49.86	49.85	18	54,235	0.03%
2023/04/19	26	50.92	19	51.03	50.70	7	55,088	0.01%
2023/04/18	63	50.90	15.2	51.08	50.40	47.8	55,807	0.09%
2023/04/17	31	52.13	29.8	52.10	51.90	1.2	55,960	0.00%
2023/04/14	50.4	51.00	61.4	51.16	51.50	-11	57,315	-0.02%
2023/04/13	32.1	50.14	37	50.28	49.50	-4.9	57,195	-0.01%
2023/04/12	25	50.07	46.1	49.97	49.95	-21	58,092	-0.04%
2023/04/11	24	49.59	35	49.64	49.45	-11	58,866	-0.02%
2023/04/10	29	49.29	5	49.45	49.10	24	59,744	0.04%
2023/04/07	13	49.51	5	49.62	49.55	8	60,137	0.01%
2023/04/06	26.1	48.35	68	48.46	49.40	-41.9	60,348	-0.07%
2023/03/31	41.5	49.23	14	48.95	48.75	27.5	60,414	0.05%
2023/03/30	42	50.20	34.2	49.98	49.85	7.8	60,949	0.01%
2023/03/29	32.1	50.08	26.2	50.04	50.00	5.9	63,156	0.01%
2023/03/28	64.3	49.88	87.1	49.89	49.80	-22.8	63,770	-0.04%
2023/03/27	96.5	51.76	32	51.43	51.30	64.5	63,196	0.10%
2023/03/24	51.7	53.00	56.3	52.96	53.10	-4.6	62,942	-0.01%
2023/03/23	9.3	51.78	9	51.90	52.00	0.3	62,652	0.00%
2023/03/22	54.3	51.91	49	51.93	51.70	5.3	63,005	0.01%
2023/03/21	27	51.96	38	52.56	51.60	-11	63,637	-0.02%
2023/03/20	24	52.00	11	51.95	51.70	13	63,826	0.02%
2023/03/17	35	51.78	70	52.31	52.80	-35	64,550	-0.05%
2023/03/16	27	51.39	48	50.80	50.70	-21	64,938	-0.03%
2023/03/15	35	51.78	36.2	52.18	51.50	-1.2	67,072	0.00%
2023/03/14	31.4	51.38	13.6	51.15	50.80	17.8	68,046	0.03%
2023/03/13	50	50.68	64.7	51.20	52.30	-14.7	69,167	-0.02%
2023/03/10	52.8	51.51	34	51.81	51.50	18.8	71,266	0.03%
2023/03/09	65.8	53.48	31	53.53	52.60	34.8	72,456	0.05%
2023/03/08	33.1	53.41	31	53.63	53.50	2.1	74,395	0.00%
2023/03/07	83.7	52.96	133.4	52.86	53.80	-49.7	74,564	-0.07%	大賣/
2023/03/06	47.1	50.68	31	50.64	50.70	16.1	74,340	0.02%
2023/03/03	48.4	50.13	30	50.40	49.95	18.4	76,079	0.02%
2023/03/02	90.2	49.78	97	50.05	50.20	-6.8	76,368	-0.01%
2023/03/01	123.2	51.51	78.5	51.67	51.00	44.7	75,765	0.06%	大買/
2023/02/24	38.1	57.02	30.6	56.70	56.60	7.5	75,178	0.01%
2023/02/23	39	57.52	17.5	57.81	57.30	21.5	75,552	0.03%
2023/02/22	49.9	57.42	35.1	57.42	57.30	14.8	76,635	0.02%
2023/02/21	85.6	58.62	31.6	58.36	57.80	54	78,358	0.07%
2023/02/20	56.7	58.21	75	58.61	58.60	-18.3	80,000	-0.02%
2023/02/17	74.2	55.76	995.8	54.84	57.50	-921.6	82,088	-1.12%	大賣/鉅額交易
2023/02/16	941.1	56.42	73	55.50	56.30	868.1	82,733	1.05%	大買/鉅額交易
2023/02/15	31	53.49	61.7	53.71	54.20	-30.7	82,929	-0.04%
2023/02/14	60.1	53.42	53.3	53.93	52.90	6.8	83,055	0.01%
2023/02/13	11.2	52.69	26.5	52.90	53.10	-15.3	83,654	-0.02%
2023/02/10	77.6	53.36	8	53.04	53.00	69.6	85,030	0.08%
2023/02/09	11.5	53.03	39	53.39	53.40	-27.5	86,218	-0.03%
2023/02/08	48	52.79	39.5	53.24	52.70	8.5	86,205	0.01%
2023/02/07	53	52.61	24	52.63	52.60	29	86,045	0.03%
2023/02/06	29	54.17	22	54.75	53.90	7	85,738	0.01%
2023/02/03	17	54.18	32.4	54.36	54.20	-15.4	85,519	-0.02%
2023/02/02	56	54.18	22.4	54.79	54.00	33.6	85,024	0.04%
2023/02/01	63.1	53.66	69.5	54.06	54.60	-6.4	84,252	-0.01%
2023/01/31	48.8	53.60	76.9	53.56	54.20	-28.1	83,144	-0.03%
2023/01/30	43	49.30	869.2	49.21	52.00	-826.2	81,421	-1.01%	大賣/鉅額交易
2023/01/17	16	47.37	6.3	47.47	47.70	9.7	79,292	0.01%
2023/01/16	8.1	46.90	17	46.92	47.05	-8.9	79,485	-0.01%
2023/01/13	6.1	47.00	5.1	47.09	46.85	1	79,961	0.00%
2023/01/12	45	47.42	50	47.71	47.10	-5	80,296	-0.01%
2023/01/11	27	47.25	7	47.34	47.10	20	79,661	0.03%
2023/01/10	58	47.81	62.1	47.71	47.20	-4.1	79,638	-0.01%
2023/01/09	275.4	47.20	150.6	47.40	47.60	124.7	79,338	0.16%	大買/大賣/鉅額交易
2023/01/06	37	46.52	49.2	47.16	47.70	-12.2	78,627	-0.02%
2023/01/05	39	47.11	26	47.25	47.00	13	78,464	0.02%
2023/01/04	93.4	47.59	170	48.04	46.95	-76.6	78,133	-0.10%	大賣/
2023/01/03	46.8	46.45	18	46.66	46.95	28.8	76,474	0.04%
2022/12/30	123	47.36	162	47.97	47.20	-39	75,657	-0.05%	大買/大賣/
2022/12/29	367.5	46.86	78	46.45	46.60	289.5	74,686	0.39%	大買/鉅額交易
2022/12/28	44.9	48.19	282.2	48.85	47.60	-237.2	74,493	-0.32%	大賣/鉅額交易
2022/12/27	54	47.61	51	47.89	47.90	3	74,206	0.00%
2022/12/26	27	46.71	17	46.77	46.65	10	74,481	0.01%
2022/12/23	40.2	46.68	51	46.70	46.75	-10.8	75,126	-0.01%
2022/12/22	41	48.31	30	47.84	47.55	11	75,683	0.01%
2022/12/21	85.2	48.45	155.1	48.37	47.75	-69.9	75,572	-0.09%	大賣/
2022/12/20	66.1	46.81	201.1	47.66	46.10	-135	73,812	-0.18%	大賣/鉅額交易
2022/12/19	53	47.43	38	47.41	46.95	15	73,561	0.02%
2022/12/16	492.6	47.59	12.3	48.19	48.20	480.3	74,003	0.65%	大買/鉅額交易
2022/12/15	17.3	48.13	30.9	48.37	48.05	-13.6	73,914	-0.02%
2022/12/14	33	47.58	19.3	47.70	47.85	13.7	74,877	0.02%
2022/12/13	49.1	47.66	44	47.56	47.30	5.1	76,118	0.01%
2022/12/12	36.1	46.59	35	46.96	47.15	1.1	75,796	0.00%
2022/12/09	172.1	47.30	52.4	47.07	46.95	119.7	76,135	0.16%	大買/鉅額交易
2022/12/08	112	48.31	115.2	48.43	47.90	-3.1	75,716	0.00%	大買/大賣/
2022/12/07	139.2	48.03	92.1	48.40	47.30	47.1	75,092	0.06%	大買/
2022/12/06	42	48.58	19	48.57	48.30	23	74,060	0.03%
2022/12/05	101.1	48.89	62	48.79	49.05	39.1	73,091	0.05%	大買/
2022/12/02	179.3	48.36	135	48.14	48.90	44.3	71,808	0.06%	大買/大賣/
2022/12/01	97.1	46.70	33.3	47.05	46.00	63.8	69,304	0.09%
2022/11/30	57	46.46	107.2	46.70	46.70	-50.2	67,824	-0.07%	大賣/
2022/11/29	32.3	45.27	25.1	45.24	45.45	7.2	65,835	0.01%
2022/11/28	60	45.28	49	45.44	45.95	11	65,403	0.02%
2022/11/25	47	45.03	74.2	44.96	45.25	-27.2	64,630	-0.04%
2022/11/24	27.6	42.85	17	42.97	43.90	10.6	63,251	0.02%
2022/11/23	45	43.23	225	43.06	42.90	-180	62,958	-0.29%	大賣/鉅額交易
2022/11/22	166.3	42.18	52.4	42.35	42.60	113.9	62,376	0.18%	大買/鉅額交易
2022/11/21	114.1	43.48	35	43.53	43.20	79.1	62,300	0.13%	大買/
2022/11/18	74.3	44.02	39.8	43.93	43.70	34.5	62,621	0.06%
2022/11/17	145.8	45.58	153.5	45.28	44.55	-7.7	63,126	-0.01%	大買/大賣/
2022/11/16	107	48.37	139.1	48.13	48.00	-32.1	61,132	-0.05%	大買/大賣/
2022/11/15	95	46.90	180.2	47.64	48.35	-85.2	59,027	-0.14%	大賣/
2022/11/14	89.7	43.68	153.7	44.07	44.55	-64	56,831	-0.11%	大賣/
2022/11/11	91.1	42.15	118	42.25	42.15	-26.9	55,531	-0.05%	大賣/
2022/11/10	58	41.13	91	41.20	41.05	-33	55,436	-0.06%
2022/11/09	144.3	40.88	97.6	40.92	40.70	46.7	55,961	0.08%	大買/
2022/11/08	127.3	40.35	15.3	40.67	40.10	112	57,038	0.20%	大買/鉅額交易
2022/11/07	26	38.06	176.7	38.94	40.45	-150.7	56,722	-0.27%	大賣/鉅額交易
2022/11/04	14	36.74	3	36.80	36.80	11	54,996	0.02%
2022/11/03	29	36.38	57	36.61	37.20	-28	54,897	-0.05%
2022/11/02	79.8	37.14	14	36.93	36.70	65.8	54,959	0.12%
2022/11/01	37	36.02	62	36.78	37.05	-25	54,882	-0.05%
2022/10/31	21	36.01	25	35.71	35.75	-4	54,430	-0.01%
2022/10/28	5	35.77	8.1	35.94	35.35	-3.1	54,459	-0.01%
2022/10/27	19.5	35.67	20	35.52	36.10	-0.5	54,593	0.00%
2022/10/26	39	35.12	16.6	34.94	34.50	22.4	54,874	0.04%
2022/10/25	29.2	35.94	37	35.80	35.35	-7.9	55,190	-0.01%
2022/10/24	23	36.67	30	36.46	36.15	-7	55,368	-0.01%
2022/10/21	59.5	35.74	77	35.82	35.75	-17.5	55,836	-0.03%
2022/10/20	55.2	34.36	24	34.46	34.80	31.2	55,494	0.06%
2022/10/19	17.1	35.76	28	35.76	35.50	-11	55,194	-0.02%
2022/10/18	17	35.70	13.6	35.51	35.55	3.4	56,211	0.01%
2022/10/17	28.4	34.26	41	35.01	35.45	-12.6	57,411	-0.02%
2022/10/14	19.1	36.39	11	36.37	36.25	8.1	57,440	0.01%
2022/10/13	91.1	35.50	100.1	35.54	34.65	-9.1	57,487	-0.02%
2022/10/12	8	36.88	4	37.29	37.50	4	57,066	0.01%
2022/10/11	96.1	36.83	51	37.07	36.85	45.1	57,342	0.08%
2022/10/07	15	38.93	8.9	38.93	39.10	6.1	56,835	0.01%
2022/10/06	39.1	39.36	37	39.19	39.15	2.1	56,900	0.00%
2022/10/05	58.6	40.57	25	40.67	39.55	33.6	56,737	0.06%
2022/10/04	11	40.09	36.1	40.04	39.75	-25.1	56,124	-0.04%
2022/10/03	68.1	39.03	32	39.10	38.70	36.1	55,642	0.06%
2022/09/30	10.2	39.82	31.1	39.68	40.50	-20.9	55,200	-0.04%
2022/09/29	38	40.28	31.2	40.23	40.00	6.8	54,574	0.01%
2022/09/28	82.4	39.75	68	38.87	38.15	14.4	53,971	0.03%
2022/09/27	55.1	39.81	45.1	40.06	40.95	10	53,370	0.02%
2022/09/26	44.7	39.66	40.1	39.70	39.10	4.6	53,533	0.01%
2022/09/23	67.3	41.23	31	40.89	40.50	36.3	53,473	0.07%
2022/09/22	35.2	42.02	33	41.94	42.20	2.2	53,419	0.00%
2022/09/21	46.5	42.45	60.6	42.47	42.00	-14.1	53,190	-0.03%
2022/09/20	46.3	41.80	114.3	41.79	42.50	-68.1	52,587	-0.13%	大賣/
2022/09/19	30	40.04	27.4	40.13	39.75	2.6	51,523	0.01%
2022/09/16	75.6	39.84	28	39.93	39.35	47.6	51,682	0.09%
2022/09/15	48.5	40.56	21.1	40.40	40.50	27.5	51,590	0.05%
2022/09/14	47.1	40.67	66	40.52	41.25	-18.9	51,776	-0.04%
2022/09/13	93.6	40.50	182.1	40.45	40.95	-88.5	51,485	-0.17%	大賣/
2022/09/12	22.2	39.11	30	39.41	39.30	-7.8	51,026	-0.02%
2022/09/08	6	38.21	3	38.02	38.35	3	51,662	0.01%
2022/09/07	27	37.89	49	37.51	37.50	-22	52,452	-0.04%
2022/09/06	10.1	38.50	14.1	37.69	37.80	-4.1	53,884	-0.01%
2022/09/05	38.3	39.06	37.7	38.53	38.15	0.6	55,751	0.00%
2022/09/02	17.6	39.51	23	39.38	39.15	-5.4	55,902	-0.01%
2022/09/01	59.2	39.29	29	39.66	39.90	30.2	56,169	0.05%
2022/08/31	37.1	39.56	47	39.81	39.70	-10	56,804	-0.02%
2022/08/30	99.1	39.52	95	39.32	39.15	4.1	57,300	0.01%
2022/08/29	100.4	38.09	20	38.08	38.50	80.4	58,449	0.14%
2022/08/26	183	40.17	207	40.16	38.95	-24	59,969	-0.04%	大買/大賣/
2022/08/25	191.6	39.77	516	39.70	39.25	-324.4	60,852	-0.53%	大買/大賣/鉅額交易
2022/08/24	633	39.29	320.6	38.97	39.45	312.4	63,006	0.50%	大買/大賣/鉅額交易
2022/08/23	28.1	37.49	13	37.47	37.40	15.1	66,603	0.02%
2022/08/22	14.3	37.71	9.1	37.76	37.80	5.3	70,002	0.01%
2022/08/19	33.1	38.29	38	37.80	37.35	-4.9	74,283	-0.01%
2022/08/18	50.1	37.82	70	37.66	38.20	-19.9	77,062	-0.03%
2022/08/17	171.4	38.31	169.2	38.08	38.10	2.1	79,423	0.00%	大買/大賣/
2022/08/16	138.1	37.06	414	36.93	37.10	-276	80,040	-0.34%	大買/大賣/鉅額交易
2022/08/15	492.8	35.10	222.7	36.35	36.75	270.1	80,689	0.33%	大買/大賣/鉅額交易
2022/08/12	50.4	33.73	122	33.32	34.40	-71.6	81,065	-0.09%	大賣/
2022/08/11	61.4	32.50	5	32.28	32.25	56.4	81,478	0.07%
2022/08/10	3	31.82	2.4	31.76	31.65	0.6	83,205	0.00%
2022/08/09	16.6	31.63	15	31.76	31.50	1.6	84,264	0.00%
2022/08/08	50.1	32.75	10	32.96	32.35	40.1	85,484	0.05%
2022/08/05	15	32.19	8	32.02	32.05	7	87,021	0.01%
2022/08/04	11	31.72	15	31.33	31.60	-4	89,249	0.00%
2022/08/03	5	32.40	8	32.11	32.10	-3	90,385	0.00%
2022/08/02	67	33.40	22	33.28	32.70	45	91,502	0.05%
2022/08/01	52.5	34.02	10	33.97	33.40	42.5	92,208	0.05%
2022/07/29	45	34.02	20.6	34.00	33.90	24.4	92,505	0.03%
2022/07/28	28	34.08	40	33.96	34.20	-12	93,538	-0.01%
2022/07/27	35	33.27	55	32.75	33.00	-20	94,051	-0.02%
2022/07/26	15	32.94	21	33.06	33.25	-6	95,125	-0.01%
2022/07/25	99.1	33.34	74.2	33.41	33.45	24.9	99,871	0.02%
2022/07/22	74.6	32.17	87	32.28	32.05	-12.4	101,903	-0.01%
2022/07/21	64.5	33.53	28	34.08	34.05	36.5	102,042	0.04%
2022/07/20	11.1	33.87	12	33.80	33.50	-0.9	104,907	0.00%
2022/07/19	25	33.47	17	33.59	33.70	8	106,695	0.01%
2022/07/18	17	34.17	14	34.38	34.10	3	111,033	0.00%
2022/07/15	2.1	33.10	1	33.10	33.10	1.1	114,012	0.00%
2022/07/14	2	32.78	27.4	32.95	33.40	-25.4	119,148	-0.02%
2022/07/13	56	33.42	28	33.41	33.30	28	121,630	0.02%
2022/07/12	36	32.44	31	32.52	32.55	5	123,450	0.00%
2022/07/11	6.8	33.79	28	33.60	33.45	-21.2	126,232	-0.02%
2022/07/08	40	34.12	8	33.38	33.25	32	130,524	0.02%
2022/07/07	5.1	33.73	5	33.77	33.80	0.1	132,797	0.00%
2022/07/06	59.1	33.56	61	34.03	33.10	-1.9	133,707	0.00%
2022/07/05	15	34.36	45	33.91	34.20	-30	133,216	-0.02%
2022/07/04	13	34.12	12	34.23	34.40	1	132,608	0.00%
2022/07/01	23.6	35.68	21.6	35.16	34.70	2	131,785	0.00%
2022/06/30	82.1	37.08	49	36.22	36.05	33.1	131,073	0.03%
2022/06/29	4	36.80	11.3	36.72	37.10	-7.3	130,017	-0.01%
2022/06/28	21.1	36.11	32.6	36.31	37.00	-11.5	129,734	-0.01%
2022/06/27	7.1	37.69	8	37.63	37.45	-0.9	128,898	0.00%
2022/06/24	32.1	36.96	32	37.36	37.00	0.1	128,165	0.00%
2022/06/23	21	37.92	18	37.62	37.45	3	127,537	0.00%
2022/06/22	21.6	39.50	19	38.49	37.80	2.6	126,759	0.00%
2022/06/21	23	39.95	21	39.77	40.40	2	125,885	0.00%
2022/06/20	38.6	42.25	33	41.97	40.60	5.6	125,198	0.00%
2022/06/17	43.9	42.40	43.4	42.44	42.40	0.5	124,347	0.00%
2022/06/16	41.1	43.46	52.4	42.79	41.55	-11.3	123,433	-0.01%
2022/06/15	130.1	43.88	82.8	43.60	43.05	47.3	122,525	0.04%	大買/
2022/06/14	883.1	44.21	892	44.44	44.70	-8.9	120,804	-0.01%	大買/大賣/
2022/06/13	43.1	42.37	59.5	42.53	42.55	-16.4	118,737	-0.01%
2022/06/10	34.7	43.14	10	43.31	43.15	24.7	118,187	0.02%
2022/06/09	55.3	42.68	48	42.94	44.00	7.3	117,463	0.01%
2022/06/08	74.6	43.73	72	43.66	43.35	2.6	116,333	0.00%
2022/06/07	100	43.96	77.2	43.81	43.30	22.8	115,269	0.02%
2022/06/06	81.4	44.55	101.2	44.44	43.55	-19.7	113,749	-0.02%	大賣/
2022/06/02	176.2	47.25	225.1	47.48	46.70	-48.9	112,683	-0.04%	大買/大賣/
2022/06/01	289.1	48.82	218.6	49.24	48.50	70.5	111,442	0.06%	大買/大賣/
2022/05/31	124	47.59	144	47.39	47.10	-20	108,762	-0.02%	大買/大賣/
2022/05/30	241.3	47.51	218.1	47.62	47.20	23.2	103,563	0.02%	大買/大賣/
2022/05/27	230.1	45.05	229.1	45.61	45.25	1	100,064	0.00%	大買/大賣/
2022/05/26	142	43.65	287.3	43.87	42.70	-145.3	96,022	-0.15%	大買/大賣/鉅額交易
2022/05/25	217.5	42.86	148.2	42.66	44.20	69.4	92,605	0.07%	大買/大賣/
2022/05/24	170.4	40.34	170.3	40.28	40.20	0.1	89,692	0.00%	大買/大賣/
2022/05/23	72	40.15	575	39.49	39.30	-503	88,025	-0.57%	大賣/鉅額交易
2022/05/20	652.5	39.00	172	39.40	39.20	480.5	86,458	0.56%	大買/大賣/鉅額交易
2022/05/19	79.9	37.30	280	37.62	37.00	-200.1	83,932	-0.24%	大賣/鉅額交易
2022/05/18	300.5	38.88	110.4	38.96	39.40	190.1	82,135	0.23%	大買/大賣/鉅額交易
2022/05/17	76.1	37.95	54	37.88	37.60	22.1	80,262	0.03%
2022/05/16	85.1	37.32	260	37.00	38.35	-174.9	78,910	-0.22%	大賣/鉅額交易
2022/05/13	88	37.30	184	37.57	36.85	-96	77,209	-0.12%	大賣/
2022/05/12	371.1	38.07	71	37.86	37.50	300.1	74,908	0.40%	大買/鉅額交易
2022/05/11	31	37.06	14	37.19	36.50	17	72,547	0.02%
2022/05/10	64	38.63	81	38.02	38.25	-17	71,199	-0.02%
2022/05/09	26.2	39.86	33	40.42	38.80	-6.9	69,713	-0.01%
2022/05/06	38.5	40.96	110	41.23	41.70	-71.5	68,545	-0.10%	大賣/
2022/05/05	168	42.91	71	42.43	41.90	97	67,551	0.14%	大買/
2022/05/04	24	42.77	27.1	42.46	41.85	-3.1	65,940	0.00%
2022/05/03	77.5	44.16	100	44.07	43.10	-22.5	64,473	-0.03%
2022/04/29	143	46.81	163	46.24	44.80	-20	62,926	-0.03%	大買/大賣/
2022/04/28	64	44.74	112.2	44.95	46.75	-48.2	57,896	-0.08%	大賣/
2022/04/27	54	42.64	71.2	42.37	42.50	-17.2	54,592	-0.03%
2022/04/26	137.3	44.61	134.1	44.20	43.95	3.2	52,883	0.01%	大買/大賣/
2022/04/25	44.1	43.62	80.2	43.36	43.80	-36.1	49,418	-0.07%
2022/04/22	331	46.45	272	46.57	46.10	59	47,070	0.13%	大買/大賣/
2022/04/21	115.3	44.81	227	44.70	44.75	-111.7	42,273	-0.26%	大買/大賣/鉅額交易
2022/04/20	258	44.24	208.8	44.25	45.30	49.2	38,811	0.13%	大買/大賣/
2022/04/19	129.6	40.34	139	41.31	42.75	-9.4	33,421	-0.03%	大買/大賣/
2022/04/18	110	38.56	134.1	38.50	38.90	-24.1	30,522	-0.08%	大買/大賣/
2022/04/15	173.2	37.99	119.1	38.25	38.75	54.2	28,281	0.19%	大買/大賣/
2022/04/14	126	36.13	131.6	36.23	37.20	-5.6	24,883	-0.02%	大買/大賣/
2022/04/13	134	32.70	317.6	33.50	34.30	-183.6	20,155	-0.91%	大買/大賣/鉅額交易
2022/04/12	56.6	30.72	187.6	30.81	31.20	-131	17,256	-0.76%	大賣/鉅額交易
2022/04/11	4	28.88	1	28.80	28.95	3	15,864	0.02%
2022/04/08	3	28.40	5.3	28.65	29.00	-2.3	15,765	-0.01%
2022/04/07	15.1	28.45	0	0.00	28.10	15.1	15,769	0.10%
2022/04/06	5.6	28.96	0	0.00	28.85	5.6	15,649	0.04%
2022/04/01	3	28.90	11	28.99	29.40	-8	15,618	-0.05%
2022/03/31	26.1	29.67	25	29.36	29.40	1.1	15,547	0.01%
2022/03/30	26	29.37	9	29.20	29.05	17	15,289	0.11%
2022/03/29	2	28.78	13	28.80	28.80	-11	15,060	-0.07%
2022/03/28	5	28.37	2	28.45	28.60	3	14,999	0.02%
2022/03/25	1	29.15	3	29.07	29.05	-2	14,875	-0.01%
2022/03/24	7.5	29.45	2	29.55	29.30	5.5	14,876	0.04%
2022/03/23	6	29.40	6	29.45	29.50	0	14,855	0.00%
2022/03/22	2	29.60	1	29.50	29.55	1	14,834	0.01%
2022/03/21	19	29.30	4	29.35	29.15	15	14,736	0.10%
2022/03/18	2	28.83	8.4	28.85	29.10	-6.4	14,688	-0.04%
2022/03/17	4	28.40	2	28.45	28.35	2	14,536	0.01%
2022/03/16	19.2	27.93	2	27.90	27.95	17.2	14,441	0.12%
2022/03/15	12	28.56	3	29.07	28.60	9	14,104	0.06%
2022/03/14	3	29.40	4	29.43	29.55	-1	13,942	-0.01%
2022/03/11	7	28.97	11	28.85	28.70	-4	13,783	-0.03%
2022/03/10	7	28.75	61.1	29.00	29.15	-54.1	13,591	-0.40%
2022/03/09	9	29.15	3	29.22	29.00	6	13,232	0.05%
2022/03/08	129.1	30.84	45	29.84	28.70	84.1	12,865	0.65%	大買/
2022/03/07	24.5	30.29	50	30.16	30.55	-25.5	11,695	-0.22%
2022/03/04	61	30.42	44	30.22	30.05	17	10,890	0.16%
2022/03/03	2.1	29.44	18	29.33	29.85	-15.9	10,167	-0.16%
2022/03/02	8	29.12	4.1	28.98	28.85	3.9	10,387	0.04%
2022/03/01	21	28.91	90	28.83	29.00	-69	10,406	-0.66%
2022/02/25	11	28.13	3	28.32	27.90	8	9,906	0.08%
2022/02/24	14	27.83	34	27.91	27.75	-20	9,778	-0.20%
2022/02/23	28	28.10	9	28.20	27.85	19	9,483	0.20%
2022/02/22	15	28.06	27	28.13	28.30	-12	8,918	-0.13%
2022/02/21	2	28.10	28	27.96	27.85	-26	8,469	-0.31%
2022/02/18	10	27.00	19	26.93	27.30	-9	8,189	-0.11%
2022/02/17	3	27.05	1.3	27.08	27.05	1.7	8,224	0.02%
2022/02/16	1	26.35	0	0.00	26.55	1	8,170	0.01%
2022/02/15	1	26.40	0	0.00	26.20	1	8,344	0.01%
2022/02/14	0	26.35	0	0.00	26.40	0	8,444	0.00%
2022/02/11	1	26.95	0	0.00	26.75	1	8,521	0.01%
2022/02/10	22	27.20	3	27.37	27.15	19	8,582	0.22%
2022/02/09	0	0.00	3	27.10	27.20	-3	8,836	-0.03%
2022/02/08	1	26.85	6.5	27.12	27.10	-5.5	8,902	-0.06%
2022/02/07	0	0.00	7	26.53	26.55	-7	8,858	-0.08%
2022/01/26	10	25.40	30	25.64	25.70	-20	9,026	-0.22%
2022/01/25	24	25.37	3	25.40	25.25	21	9,155	0.23%
2022/01/24	5.1	25.70	3	25.63	26.00	2.1	9,147	0.02%
2022/01/21	5	26.40	18	26.54	26.05	-13	9,163	-0.14%
2022/01/20	2	26.35	2	26.38	26.45	0	9,032	0.00%
2022/01/19	5	25.99	1	25.95	25.90	4	8,962	0.04%
2022/01/17	2	26.05	0	0.00	26.10	2	9,000	0.02%
2022/01/14	4	26.04	1	26.35	26.35	3	9,173	0.03%
2022/01/13	9	26.46	9	26.70	26.25	0	9,409	0.00%
2022/01/11	0	0.00	1	26.00	25.80	-1	9,573	-0.01%
2022/01/10	0	0.00	1	25.50	25.60	-1	9,860	-0.01%
2022/01/07	1.1	25.61	0	0.00	25.60	1.1	10,449	0.01%
2022/01/05	2	26.15	2	26.10	26.05	0	10,723	0.00%
2022/01/04	2	26.18	0	0.00	26.15	2	10,800	0.02%
2022/01/03	0	26.25	2	26.33	26.25	-2	10,869	-0.02%
2021/12/30	3	26.28	4	26.20	26.50	-1	10,910	-0.01%
2021/12/29	0	0.00	3	26.47	26.50	-3	10,952	-0.03%
2021/12/28	21	26.50	2	26.48	26.55	19	11,040	0.17%
2021/12/24	2	26.30	0	0.00	26.25	2	11,277	0.02%
2021/12/22	0	0.00	1	26.10	26.05	-1	11,648	-0.01%
2021/12/21	2.1	26.10	0	0.00	26.15	2.1	11,852	0.02%
2021/12/17	7.9	26.09	30.5	26.17	25.90	-22.6	12,013	-0.19%
2021/12/16	15	25.97	5	25.97	25.80	10	12,018	0.08%
2021/12/15	2.3	26.00	1	26.00	26.00	1.3	12,133	0.01%
2021/12/14	14.1	26.07	0	0.00	26.00	14.1	12,313	0.11%
2021/12/13	0	0.00	10	27.00	26.75	-10	12,441	-0.08%
2021/12/10	2	26.80	1	26.70	26.70	1	12,642	0.01%
2021/12/09	32.1	26.76	2	26.78	26.75	30.1	12,751	0.24%
2021/12/08	1	26.80	3.1	26.88	26.75	-2.1	12,873	-0.02%
2021/12/07	2	26.40	3	26.43	26.55	-1	12,973	-0.01%
2021/12/06	5	25.90	1	26.05	26.30	4	12,969	0.03%
2021/12/03	0.4	26.30	0	0.00	26.25	0.4	13,062	0.00%
2021/12/02	4.1	26.16	3	26.13	26.05	1.1	13,108	0.01%
2021/12/01	3	26.17	2.1	26.40	26.35	0.9	13,121	0.01%
2021/11/30	3.1	26.53	1	26.50	26.10	2.1	13,245	0.02%
2021/11/29	15.1	26.17	19	26.29	26.15	-4	13,254	-0.03%
2021/11/26	82.6	27.15	21	27.26	26.60	61.6	13,245	0.47%
2021/11/25	2	28.30	39.1	28.52	28.65	-37.1	12,778	-0.29%
2021/11/24	11	27.79	12.1	28.08	27.80	-1.1	12,486	-0.01%
2021/11/23	36.1	27.80	16	27.93	27.60	20.1	12,343	0.16%
2021/11/22	14	27.66	2	27.78	27.80	12	12,537	0.10%
2021/11/19	3	27.47	2	27.55	27.45	1	12,467	0.01%
2021/11/18	2	27.45	9.1	27.52	27.45	-7.1	12,532	-0.06%
2021/11/17	5	27.36	3.1	27.43	27.30	1.9	12,567	0.02%
2021/11/16	14	27.49	5	27.46	27.25	9	12,848	0.07%
2021/11/15	6	27.78	6	27.77	27.50	0	13,098	0.00%
2021/11/12	3	27.53	37.5	27.66	27.60	-34.5	13,317	-0.26%
2021/11/11	4	27.21	44	27.59	27.20	-40	13,389	-0.30%
2021/11/10	4	27.41	41.5	27.44	27.35	-37.5	13,737	-0.27%
2021/11/09	66.6	27.18	12	27.25	27.30	54.6	13,832	0.39%
2021/11/08	43	27.60	41	27.89	27.55	2	13,841	0.01%
2021/11/05	43	26.78	8	27.20	27.25	35	13,863	0.25%
2021/11/04	20.4	27.42	15.3	27.38	27.15	5.1	14,011	0.04%
2021/11/03	15	26.65	14	27.00	27.10	1	14,733	0.01%
2021/11/02	11.6	26.47	20	26.95	26.60	-8.4	15,231	-0.06%
2021/11/01	3	26.53	4	26.53	26.60	-1	15,460	-0.01%
2021/10/29	3.5	26.07	422	25.88	25.95	-418.5	15,872	-2.64%	大賣/鉅額交易
2021/10/28	7.5	25.91	0	0.00	25.90	7.5	17,030	0.04%
2021/10/27	0	0.00	1	26.05	26.10	-1	17,493	-0.01%
2021/10/25	1	25.85	1	25.85	25.80	0	18,386	0.00%
2021/10/22	40	26.03	29	26.26	25.70	11	18,743	0.06%
2021/10/21	7.5	26.66	14.1	26.83	27.00	-6.6	18,986	-0.03%
2021/10/20	12	26.74	49.1	26.55	26.40	-37.1	19,021	-0.19%
2021/10/19	8	25.71	14	25.72	25.75	-6	18,855	-0.03%
2021/10/18	6	25.88	15	25.73	25.75	-9	19,076	-0.05%
2021/10/15	16	25.28	25	25.44	25.20	-9	19,274	-0.05%
2021/10/14	13	24.04	47	23.87	24.30	-34	19,460	-0.17%
2021/10/13	2	23.57	42	23.61	23.45	-40	21,346	-0.19%
2021/10/12	42	23.44	2	23.53	23.25	40	21,767	0.18%
2021/10/08	12	23.86	30	24.20	23.80	-18	22,040	-0.08%
2021/10/07	1.2	23.91	47	23.93	23.95	-45.8	22,293	-0.21%
2021/10/06	63	23.74	8	23.68	23.75	55	22,556	0.24%
2021/10/05	15	23.58	6	23.65	24.15	9	22,758	0.04%
2021/10/04	46	24.01	12	24.38	23.80	34	22,892	0.15%
2021/10/01	18	24.21	2.2	24.51	24.30	15.8	23,168	0.07%
2021/09/30	5	24.97	25	25.13	25.20	-20	23,360	-0.09%
2021/09/29	69	24.74	3	24.75	24.65	66	23,511	0.28%
2021/09/28	10	25.55	0	0.00	25.55	10	23,680	0.04%
2021/09/27	0	0.00	4	26.20	26.30	-4	24,028	-0.02%
2021/09/24	0.5	25.80	10	25.70	25.65	-9.5	25,074	-0.04%
2021/09/23	2	25.68	0	25.95	25.55	2	27,043	0.01%
2021/09/22	9	25.57	10.1	25.57	25.60	-1.1	30,274	0.00%
2021/09/17	1	26.70	17	26.79	26.65	-16	32,330	-0.05%
2021/09/16	30.2	27.17	2	27.15	27.10	28.2	32,777	0.09%
2021/09/15	29	26.97	45	26.88	26.80	-16	32,744	-0.05%
2021/09/14	0.5	26.95	10	26.87	26.80	-9.5	32,793	-0.03%
2021/09/13	2	26.95	4.1	26.96	26.85	-2.1	33,545	-0.01%
2021/09/10	3	26.50	2	26.45	26.50	1	33,738	0.00%
2021/09/08	1	25.95	0	0.00	25.40	1	34,616	0.00%
2021/09/07	0	0.00	0.7	26.40	26.20	-0.7	34,957	0.00%
2021/09/06	9.2	26.42	0	0.00	26.20	9.2	35,586	0.03%
2021/09/03	0	0.00	8	26.95	26.70	-8	35,832	-0.02%
2021/09/02	5	26.60	3	26.60	26.15	2	36,114	0.01%
2021/09/01	3	26.98	4	26.98	26.90	-1	36,312	0.00%
2021/08/31	6	26.79	4	26.85	26.85	2	36,420	0.01%
2021/08/30	0	0.00	4.5	26.33	26.65	-4.5	36,871	-0.01%
2021/08/27	0.2	26.10	12.1	26.04	26.15	-11.9	37,098	-0.03%
2021/08/26	9.1	26.19	12	26.21	25.75	-2.9	37,413	-0.01%
2021/08/25	1.2	25.38	202	25.48	25.65	-200.8	37,728	-0.53%	大賣/鉅額交易
2021/08/24	2	25.38	123	25.03	25.35	-121	38,332	-0.32%	大賣/鉅額交易
2021/08/23	2	24.80	7	24.78	24.90	-5	39,863	-0.01%
2021/08/20	15	23.56	207.8	23.90	23.85	-192.8	41,351	-0.47%	大賣/鉅額交易
2021/08/19	21	24.35	10	24.90	24.05	11	42,339	0.03%
2021/08/18	15.1	24.64	8	24.66	25.35	7.1	42,405	0.02%
2021/08/17	44	24.86	4.2	25.33	24.70	39.8	42,665	0.09%
2021/08/16	216.5	25.58	23.1	25.41	25.40	193.4	42,830	0.45%	大買/鉅額交易
2021/08/13	2.1	26.85	3	26.90	26.70	-1	42,961	0.00%
2021/08/12	215	27.08	4	27.20	27.45	211	43,555	0.48%	大買/鉅額交易
2021/08/11	117	26.72	6	26.69	26.70	111	45,170	0.25%	大買/鉅額交易
2021/08/10	6.1	27.31	34	27.48	27.30	-27.9	45,568	-0.06%
2021/08/09	265	27.20	62	27.32	27.85	203	46,208	0.44%	大買/鉅額交易
2021/08/06	293	28.67	65	28.94	28.60	228	46,370	0.49%	大買/鉅額交易
2021/08/05	22	29.25	247	29.06	29.05	-225	47,168	-0.48%	大賣/鉅額交易
2021/08/04	7.2	29.02	159	29.26	29.35	-151.8	47,913	-0.32%	大賣/鉅額交易
2021/08/03	91	28.78	515.1	29.00	29.35	-424.1	49,620	-0.85%	大賣/鉅額交易
2021/08/02	20.1	27.89	134	28.01	27.80	-114	52,253	-0.22%	大賣/鉅額交易
2021/07/30	30	28.70	17	28.56	28.50	13	53,479	0.02%
2021/07/29	4	28.05	2	28.43	28.30	2	56,730	0.00%
2021/07/28	14	28.24	24	28.21	27.65	-10	58,738	-0.02%
2021/07/27	11	28.29	16	28.59	28.00	-5	60,156	-0.01%
2021/07/26	128	28.18	5	28.28	28.00	123	61,767	0.20%	大買/鉅額交易
2021/07/23	2	28.03	8.3	28.18	28.35	-6.3	65,081	-0.01%
2021/07/22	104	27.32	7	27.63	27.35	97	68,213	0.14%	大買/
2021/07/21	13.1	28.19	5	28.40	27.55	8.1	72,396	0.01%
2021/07/20	19	28.93	236.1	28.47	28.50	-217.1	73,340	-0.30%	大賣/鉅額交易
2021/07/19	115	29.67	107.2	29.87	29.90	7.8	73,331	0.01%	大買/大賣/
2021/07/16	2.2	28.02	19.5	27.98	28.30	-17.3	73,681	-0.02%
2021/07/15	0	0.00	16.2	27.03	27.95	-16.2	73,748	-0.02%
2021/07/14	11	26.68	6	26.62	26.55	5	74,330	0.01%
2021/07/13	15	27.25	9	27.80	27.05	6	75,645	0.01%
2021/07/12	12	27.58	15	27.94	27.50	-3	76,841	0.00%
2021/07/09	121.1	27.38	1	27.15	27.15	120.1	77,598	0.15%	大買/鉅額交易
2021/07/08	53	27.42	12	27.84	27.95	41	77,736	0.05%
2021/07/07	53	27.49	11.3	27.33	27.10	41.8	77,722	0.05%
2021/07/06	18	27.69	5	27.70	27.60	13	77,871	0.02%
2021/07/05	4.1	28.08	15.1	28.26	28.05	-11.1	77,753	-0.01%
2021/07/02	15	28.23	8.8	28.36	28.05	6.2	77,717	0.01%
2021/07/01	28.5	28.38	42.1	28.86	28.00	-13.6	77,301	-0.02%
2021/06/30	97.1	29.92	194.8	29.91	29.30	-97.8	76,223	-0.13%	大賣/
2021/06/29	311.1	29.85	246.1	29.84	29.25	65.1	74,188	0.09%	大買/大賣/
2021/06/28	86.8	27.56	194.3	28.10	28.45	-107.5	70,937	-0.15%	大賣/鉅額交易
2021/06/25	126	26.48	115	26.27	25.90	11	68,893	0.02%	大買/大賣/
2021/06/24	6.4	25.68	28	25.68	25.70	-21.6	68,455	-0.03%
2021/06/23	23	25.60	6	25.35	25.55	17	68,401	0.02%
2021/06/22	9	25.74	26	25.73	25.35	-17	68,261	-0.02%
2021/06/21	8.5	24.43	21.3	24.39	24.90	-12.8	67,411	-0.02%
2021/06/18	9.6	24.94	21	24.98	24.75	-11.4	67,109	-0.02%
2021/06/17	32.2	25.27	41	25.28	25.35	-8.8	66,642	-0.01%
2021/06/16	10	26.43	33	26.12	25.90	-23	66,294	-0.03%
2021/06/15	41	26.67	45.6	26.76	26.90	-4.6	65,885	-0.01%
2021/06/11	113	26.00	6.1	26.15	26.30	106.9	65,297	0.16%	大買/鉅額交易
2021/06/10	4.5	25.86	11.3	25.73	26.05	-6.8	65,024	-0.01%
2021/06/09	121.3	25.72	3	26.15	25.60	118.3	64,633	0.18%	大買/鉅額交易
2021/06/08	16.5	26.17	95	26.18	26.30	-78.5	64,368	-0.12%
2021/06/07	126	26.66	48	26.60	26.30	78	64,196	0.12%	大買/
2021/06/04	16.8	26.47	43	26.54	26.20	-26.2	63,593	-0.04%
2021/06/03	22	26.77	13	26.61	26.65	9	63,466	0.01%
2021/06/02	176	26.64	64	26.66	26.70	112	63,063	0.18%	大買/鉅額交易
2021/06/01	613	26.49	6.2	26.34	26.50	606.9	62,428	0.97%	大買/鉅額交易
2021/05/31	122.6	26.77	88	26.75	26.45	34.6	61,897	0.06%	大買/
2021/05/28	74	25.34	878	25.29	25.25	-804	60,356	-1.33%	大賣/鉅額交易
2021/05/27	56.5	24.55	31	24.63	23.95	25.5	58,911	0.04%
2021/05/26	218.1	23.71	14	23.90	23.85	204.1	57,804	0.35%	大買/鉅額交易
2021/05/25	6.3	23.76	7	23.76	24.00	-0.7	57,484	0.00%
2021/05/24	105	23.41	0	0.00	23.40	105	57,093	0.18%	大買/鉅額交易
2021/05/21	510	23.47	6	23.48	23.75	504	56,868	0.89%	大買/鉅額交易
2021/05/20	10	23.52	15	23.38	23.40	-5	56,447	-0.01%
2021/05/19	97	24.22	53	24.05	24.30	44	55,890	0.08%
2021/05/18	14.5	22.50	13	22.63	22.90	1.5	54,341	0.00%
2021/05/17	19.1	21.56	114	21.05	20.85	-94.9	53,722	-0.18%	大賣/
2021/05/14	20.2	23.27	20	24.01	23.05	0.2	52,850	0.00%
2021/05/13	72.1	23.71	52	23.81	23.40	20.1	51,822	0.04%
2021/05/12	22.9	26.26	48.2	26.31	25.85	-25.4	50,457	-0.05%
2021/05/11	110.8	29.52	75.4	29.54	28.70	35.3	49,380	0.07%	大買/
2021/05/10	442	31.11	438.1	31.45	31.65	4	47,192	0.01%	大買/大賣/
2021/05/07	30.3	29.48	96.5	29.53	29.90	-66.2	43,439	-0.15%
2021/05/06	262	30.40	155	30.39	30.00	107	41,839	0.26%	大買/大賣/鉅額交易
2021/05/05	94	28.48	86	28.66	29.00	8	38,132	0.02%
2021/05/04	69	27.26	72.2	26.81	26.40	-3.2	35,804	-0.01%
2021/05/03	87.9	30.05	58.4	30.27	28.75	29.5	34,074	0.09%
2021/04/29	180.1	30.77	104.1	30.32	30.50	76	32,124	0.24%	大買/大賣/
2021/04/28	87.3	29.55	73.7	29.88	30.00	13.6	28,595	0.05%
2021/04/27	175.4	26.78	107	26.98	27.30	68.4	25,493	0.27%	大買/大賣/
2021/04/26	12.1	24.43	37.1	24.61	24.85	-25.1	21,137	-0.12%
2021/04/23	41	22.85	71.4	22.69	22.60	-30.4	19,814	-0.15%
2021/04/22	55.4	23.70	117.5	24.00	23.00	-62.1	19,375	-0.32%	大賣/
2021/04/21	39	22.27	59	22.22	22.35	-20	16,982	-0.12%
2021/04/20	42	22.67	66.3	22.92	22.65	-24.3	16,581	-0.15%
2021/04/19	98	22.98	75	22.95	23.45	23	15,927	0.14%
2021/04/16	35	21.51	44	21.54	22.00	-9	14,329	-0.06%
2021/04/15	9	20.68	22	20.78	20.95	-13	12,982	-0.10%
2021/04/14	14	19.79	5	19.95	19.90	9	12,095	0.07%
2021/04/13	6.2	19.95	5	19.68	19.90	1.2	12,148	0.01%
2021/04/12	12	19.97	17	19.96	20.15	-5	11,946	-0.04%
2021/04/09	49	19.56	8	19.44	19.40	41	11,685	0.35%
2021/04/08	7	19.54	8	19.56	19.55	-1	12,051	-0.01%
2021/04/07	1	19.25	4	19.21	19.25	-3	12,772	-0.02%
2021/04/06	7	19.00	1	19.10	19.00	6	13,260	0.05%
2021/04/01	5	18.90	3	18.90	18.95	2	14,205	0.01%
2021/03/31	0.5	18.90	2	18.88	19.00	-1.5	14,812	-0.01%
2021/03/30	11	19.00	0	0.00	19.05	11	15,815	0.07%
2021/03/29	11	19.30	10	19.15	19.25	1	16,271	0.01%
2021/03/26	0	18.80	2	18.95	19.00	-2	17,056	-0.01%
2021/03/25	5	18.66	3	18.78	18.80	2	18,029	0.01%
2021/03/23	0	0.00	2	18.35	18.50	-2	18,800	-0.01%
2021/03/22	2	18.30	0	0.00	18.45	2	18,975	0.01%
2021/03/19	2	18.23	0	0.00	18.10	2	19,144	0.01%
2021/03/17	2	18.53	0	0.00	18.60	2	19,391	0.01%
2021/03/16	0	18.80	0	0.00	18.75	0	19,598	0.00%
2021/03/15	3	18.70	0	0.00	18.70	3	19,859	0.02%
2021/03/12	1	18.80	0	0.00	18.80	1	20,183	0.00%
2021/03/10	1	18.65	1	18.70	18.65	0	22,252	0.00%
2021/03/09	1	18.70	5	18.66	18.60	-4	22,365	-0.02%
2021/03/08	3	18.32	3	18.37	18.25	0	22,339	0.00%
2021/03/05	1	18.25	0	0.00	18.25	1	22,457	0.00%
2021/03/04	10	18.50	0	0.00	18.50	10	22,735	0.04%
2021/03/02	1	18.50	0	0.00	18.40	1	22,956	0.00%
2021/02/26	0	0.00	1	18.60	18.60	-1	23,015	0.00%
2021/02/24	7	18.60	4	18.48	18.45	3	23,353	0.01%
2021/02/23	5	18.90	0	0.00	18.85	5	23,148	0.02%
2021/02/22	8	18.56	7	18.64	18.65	1	22,986	0.00%
2021/02/19	0	0.00	7	18.10	18.20	-7	22,847	-0.03%
2021/02/18	2	17.80	0	0.00	17.85	2	22,676	0.01%
2021/02/17	1	17.65	10	17.55	17.60	-9	22,538	-0.04%
2021/02/05	0	0.00	4	17.08	17.15	-4	22,403	-0.02%
2021/02/04	3	17.25	0	0.00	17.10	3	22,430	0.01%
2021/02/03	4	17.30	13	16.97	17.15	-9	22,441	-0.04%
2021/02/02	1	16.90	1.3	16.83	16.80	-0.2	22,322	0.00%
2021/02/01	1	16.40	0	0.00	16.45	1	22,279	0.00%
2021/01/29	4	16.70	0	0.00	16.45	4	22,215	0.02%
2021/01/28	1	16.80	0	0.00	16.85	1	22,131	0.00%
2021/01/27	0	0.00	1.5	17.22	17.05	-1.5	22,061	-0.01%
2021/01/26	2	17.25	4	17.30	17.10	-2	22,147	-0.01%
2021/01/25	8	17.43	4	17.40	17.40	4	22,184	0.02%
2021/01/22	3	17.05	6.3	17.05	17.05	-3.3	22,198	-0.01%
2021/01/20	11	17.42	10	16.90	16.95	1	22,299	0.00%
2021/01/19	20	17.70	21	17.65	17.85	-1	22,061	0.00%
2021/01/18	10	17.35	11	17.30	17.50	-1	22,087	0.00%
2021/01/15	18	17.66	13	17.53	17.55	5	22,075	0.02%
2021/01/13	10	18.10	10	18.14	18.10	0	22,170	0.00%
2021/01/12	1	18.05	0	0.00	18.10	1	22,041	0.00%
2021/01/08	0	0.00	10	18.70	18.70	-10	21,783	-0.05%
2021/01/07	0	0.00	37	18.88	18.95	-37	21,653	-0.17%
2021/01/06	21	18.55	13	18.57	18.55	8	21,553	0.04%
2021/01/05	0	0.00	21	19.40	19.40	-21	21,228	-0.10%
2021/01/04	33	19.16	0	0.00	19.25	33	21,309	0.15%
2020/12/31	9	19.61	3.4	19.52	19.30	5.6	21,125	0.03%
2020/12/30	46	19.90	17	19.84	19.90	29	20,758	0.14%
2020/12/29	19	19.68	30	20.05	19.55	-11	19,875	-0.06%
2020/12/28	43	19.96	37.2	20.06	20.15	5.8	19,354	0.03%
2020/12/25	10	19.29	15	19.37	19.45	-5	18,299	-0.03%
2020/12/24	4	18.69	5	18.80	18.70	-1	17,686	-0.01%
2020/12/23	10	18.25	0	0.00	18.05	10	16,619	0.06%
2020/12/22	15.2	18.68	192	19.01	18.20	-176.8	16,042	-1.10%	大賣/鉅額交易
2020/12/21	298	19.09	132	19.37	19.00	166	15,201	1.09%	大買/大賣/鉅額交易
2020/12/18	22	18.30	1	18.35	18.35	21	14,124	0.15%
2020/12/17	1	18.55	23	18.57	18.20	-22	13,589	-0.16%
2020/12/16	1	18.70	0	0.00	18.60	1	13,325	0.01%
2020/12/15	4	18.66	16	18.90	18.45	-12	13,241	-0.09%
2020/12/14	13	18.97	4	18.99	19.25	9	13,091	0.07%
2020/12/11	14	19.12	7	19.23	19.10	7	12,989	0.05%
2020/12/10	28	20.02	32	19.76	19.50	-4	12,782	-0.03%
2020/12/09	19	19.83	12	20.10	20.10	7	12,608	0.06%
2020/12/08	18	20.00	3	20.00	19.90	15	12,470	0.12%
2020/12/07	120	21.55	139.4	20.99	20.60	-19.4	12,213	-0.16%	大買/大賣/
2020/12/04	205	20.36	196	20.65	20.80	9	11,300	0.08%	大買/大賣/
2020/12/03	0	0.00	10	19.10	19.10	-10	10,792	-0.09%
2020/12/02	0	0.00	2.1	19.29	19.00	-2.1	11,542	-0.02%
2020/12/01	0	0.00	4	19.04	19.20	-4	11,432	-0.03%
2020/11/30	0	0.00	5	19.45	19.40	-5	11,400	-0.04%
2020/11/27	10	19.13	11	19.11	19.20	-1	11,086	-0.01%
2020/11/26	1	18.70	10	18.68	18.55	-9	10,811	-0.08%
2020/11/25	3	18.48	5	18.41	18.35	-2	10,735	-0.02%
2020/11/24	27	18.14	30	18.00	17.95	-3	10,533	-0.03%
2020/11/23	59	18.81	37	18.66	18.40	22	10,431	0.21%
2020/11/19	10	17.95	0	0.00	18.05	10	10,372	0.10%
2020/11/18	10	17.90	1	17.90	18.00	9	10,712	0.08%
2020/11/16	1	17.80	2	17.85	17.90	-1	11,575	-0.01%
2020/11/13	1	17.65	1	17.75	17.75	0	11,667	0.00%
2020/11/11	0	0.00	10	17.90	17.95	-10	12,238	-0.08%
2020/11/10	1	17.85	0	0.00	17.80	1	12,281	0.01%
2020/11/06	4	17.90	5	17.81	17.90	-1	12,415	-0.01%
2020/11/04	2	18.00	0	0.00	18.00	2	12,696	0.02%
2020/11/03	5	18.10	7	18.03	18.00	-2	13,111	-0.02%
2020/11/02	1	17.95	1	18.00	18.00	0	13,332	0.00%
2020/10/30	6	17.82	3	17.75	17.75	3	13,922	0.02%
2020/10/29	10	17.50	3	17.65	17.70	7	14,230	0.05%
2020/10/28	2	17.75	3	17.78	17.70	-1	14,174	-0.01%
2020/10/27	0	0.00	2	17.45	17.55	-2	14,066	-0.01%
2020/10/26	1	17.65	10	17.60	17.60	-9	14,083	-0.06%
2020/10/23	0	0.00	1	17.20	17.45	-1	14,041	-0.01%
2020/10/22	3	16.65	0	0.00	17.05	3	13,969	0.02%
2020/10/21	4	16.95	2	17.00	16.95	2	13,615	0.01%
2020/10/20	0	0.00	2	17.00	17.10	-2	13,645	-0.01%
2020/10/19	0	0.00	0.1	17.05	17.05	-0.1	13,702	0.00%
2020/10/15	0	0.00	21	17.30	17.30	-21	13,970	-0.15%
2020/10/14	1	17.45	32	17.46	17.35	-31	13,961	-0.22%
2020/10/13	2	17.80	2	17.40	17.40	0	13,922	0.00%
2020/10/12	20	17.45	9	17.51	17.75	11	13,889	0.08%
2020/10/07	0	0.00	11	17.20	17.20	-11	13,743	-0.08%
2020/10/06	20	17.10	1	17.05	16.95	19	13,593	0.14%
2020/10/05	2	16.50	0	0.00	16.45	2	13,434	0.01%
2020/09/30	0	0.00	40	16.00	16.05	-40	13,425	-0.30%
2020/09/29	0	0.00	1	15.90	15.90	-1	13,481	-0.01%
2020/09/28	0	0.00	7	16.00	16.05	-7	13,501	-0.05%
2020/09/25	50	15.77	60	15.67	15.65	-10	13,561	-0.07%
2020/09/24	6	15.99	0	0.00	15.75	6	13,515	0.04%
2020/09/23	2	16.50	0	0.00	16.45	2	13,360	0.01%
2020/09/22	2	16.55	2	16.55	16.65	0	13,349	0.00%
2020/09/21	2	16.75	2	16.93	16.90	0	13,338	0.00%
2020/09/18	1	16.75	0	0.00	16.75	1	13,449	0.01%
2020/09/17	5	16.84	1	16.90	16.75	4	13,473	0.03%
2020/09/16	0	0.00	4	16.80	16.80	-4	13,590	-0.03%
2020/09/15	1	16.60	0	0.00	16.75	1	13,779	0.01%
2020/09/14	2	16.50	0	0.00	16.50	2	14,075	0.01%
2020/09/11	2	16.70	0	0.00	16.55	2	14,092	0.01%
2020/09/10	4	16.95	2	17.10	16.90	2	14,529	0.01%
2020/09/09	16	16.78	14	16.93	17.05	2	14,531	0.01%
2020/09/08	2	17.35	0.1	17.40	17.40	1.9	14,211	0.01%
2020/09/07	35	17.81	36	17.92	17.65	-1	13,960	-0.01%
2020/09/04	2	16.68	0	0.00	16.80	2	13,089	0.02%
2020/09/03	10	16.80	17	16.94	16.75	-7	13,129	-0.05%
2020/09/02	0	0.00	2	16.70	16.80	-2	13,102	-0.02%
2020/08/31	0	0.00	4	16.70	16.85	-4	13,615	-0.03%
2020/08/28	3	16.57	2	16.70	16.60	1	13,610	0.01%
2020/08/27	2	16.50	1	16.50	16.55	1	13,980	0.01%
2020/08/26	13	16.65	0	0.00	16.65	13	14,034	0.09%
2020/08/25	2	16.70	8	16.79	16.75	-6	14,096	-0.04%
2020/08/24	12	16.68	1	16.60	16.60	11	14,011	0.08%
2020/08/21	13	16.74	19	16.88	16.95	-6	14,566	-0.04%
2020/08/20	4	16.55	26	16.29	16.30	-22	14,945	-0.15%
2020/08/19	0	0.00	16	16.55	16.50	-16	14,873	-0.11%
2020/08/18	27	16.65	1	16.50	16.60	26	14,665	0.18%
2020/08/17	1	16.35	11	16.40	16.50	-10	14,557	-0.07%
2020/08/14	11	15.91	0	0.00	15.95	11	14,156	0.08%
2020/08/12	1	15.75	0	0.00	15.70	1	14,016	0.01%
2020/08/11	5	15.65	5	15.70	15.65	0	13,927	0.00%
2020/08/10	0	0.00	22	15.95	15.95	-22	13,816	-0.16%
2020/08/07	5	16.00	10	16.01	15.95	-5	13,734	-0.04%
2020/08/06	2	15.55	11	15.63	15.70	-9	13,296	-0.07%
2020/08/05	7	15.58	12	15.51	15.50	-5	12,983	-0.04%
2020/08/04	3	14.75	4	14.54	14.90	-1	12,401	-0.01%
2020/07/31	2	14.30	0	0.00	14.30	2	12,029	0.02%
2020/07/29	0	0.00	3	13.95	13.90	-3	12,023	-0.02%
2020/07/27	0	0.00	2	14.05	13.95	-2	12,088	-0.02%
2020/07/24	5	14.20	0	0.00	14.25	5	12,044	0.04%
2020/07/23	0	0.00	1	14.35	14.40	-1	12,022	-0.01%
2020/07/22	1	14.65	1	14.45	14.50	0	11,998	0.00%
2020/07/20	7	14.40	0	0.00	14.45	7	11,756	0.06%
2020/07/17	0	0.00	3	14.47	14.20	-3	11,766	-0.03%
2020/07/16	0	0.00	10	14.55	14.40	-10	11,870	-0.08%
2020/07/15	5	14.60	5	14.45	14.50	0	11,895	0.00%
2020/07/13	0	0.00	5	14.20	14.30	-5	11,987	-0.04%
2020/07/09	0	0.00	1	14.60	14.35	-1	12,248	-0.01%
2020/07/07	1	14.40	2	14.30	14.40	-1	12,603	-0.01%
2020/07/06	0	0.00	21	14.40	14.50	-21	12,694	-0.17%
2020/07/03	1	14.30	1	14.30	14.30	0	12,838	0.00%
2020/07/02	0	0.00	3	14.45	14.50	-3	12,877	-0.02%
2020/07/01	0	0.00	1	14.50	14.55	-1	12,962	-0.01%
2020/06/29	12	14.05	1	14.10	14.10	11	12,924	0.09%
2020/06/24	1	14.20	0	0.00	14.30	1	12,843	0.01%
2020/06/23	4	14.15	3	14.15	14.20	1	12,754	0.01%
2020/06/22	11	14.64	20	14.57	14.70	-9	12,602	-0.07%
2020/06/19	8	14.79	6	14.93	14.90	2	12,399	0.02%
2020/06/18	4	14.75	2	14.60	14.75	2	12,131	0.02%
2020/06/17	2	14.95	21	14.90	14.90	-19	12,086	-0.16%
2020/06/16	0	0.00	1	14.15	14.35	-1	11,734	-0.01%
2020/06/15	1	13.90	12	13.95	14.05	-11	11,998	-0.09%
2020/06/12	2	13.85	0	0.00	13.85	2	12,200	0.02%
2020/06/11	24	14.05	11	14.05	14.00	13	12,289	0.11%
2020/06/10	0	0.00	2	14.40	14.40	-2	12,393	-0.02%
2020/06/09	0	0.00	2	14.50	14.60	-2	12,736	-0.02%
2020/06/08	7	14.88	33	14.69	14.65	-26	13,098	-0.20%
2020/06/05	0	0.00	2	14.20	14.25	-2	12,776	-0.02%
2020/06/03	1	14.45	21	14.25	14.20	-20	13,028	-0.15%
2020/06/02	24	13.77	0	0.00	13.70	24	12,640	0.19%
2020/06/01	0	0.00	42	13.86	14.05	-42	12,485	-0.34%
2020/05/29	37	14.05	15	14.08	13.90	22	12,448	0.18%
2020/05/28	85	14.87	74	14.41	14.40	11	12,259	0.09%
2020/05/27	20	13.91	13	14.10	14.40	7	11,470	0.06%
2020/05/26	6	13.15	3	13.00	13.10	3	10,693	0.03%
2020/05/15	5	12.56	0	0.00	12.45	5	10,216	0.05%
2020/05/12	30	12.87	1	12.95	12.85	29	10,167	0.29%
2020/05/08	2	12.65	0	0.00	12.65	2	10,006	0.02%
2020/05/07	1	12.80	0	0.00	12.75	1	10,062	0.01%
2020/05/06	3	12.90	0	0.00	12.80	3	10,081	0.03%
2020/04/30	2	13.15	5	13.13	13.15	-3	9,918	-0.03%
2020/04/24	0	0.00	3	12.75	12.75	-3	10,033	-0.03%
2020/04/23	2	12.80	0	0.00	12.75	2	10,008	0.02%
2020/04/20	0	0.00	9	13.00	12.90	-9	9,783	-0.09%
2020/04/16	0	0.00	5	12.99	12.95	-5	9,502	-0.05%
2020/04/15	0	0.00	6	13.15	13.15	-6	9,453	-0.06%
2020/04/14	1	13.10	13	13.04	13.10	-12	9,345	-0.13%
2020/04/13	10	12.99	13	13.00	13.10	-3	9,262	-0.03%
2020/04/10	16	12.12	5	12.15	12.15	11	8,888	0.12%
2020/04/09	5	11.95	0	0.00	11.90	5	8,959	0.06%
2020/04/01	0	0.00	3	11.00	11.05	-3	8,819	-0.03%
2020/03/25	0	0.00	5	11.75	11.65	-5	11,523	-0.04%
2020/03/23	36	11.31	0	0.00	11.20	36	11,589	0.31%
2020/03/20	0	0.00	30	11.82	11.65	-30	11,685	-0.26%
2020/03/19	50	11.21	10	11.65	10.95	40	11,576	0.35%
2020/03/18	0	0.00	32	11.68	11.60	-32	11,468	-0.28%
2020/03/17	6	10.95	5	10.98	10.90	1	11,533	0.01%
2020/03/13	0	0.00	11	11.30	11.20	-11	11,155	-0.10%
2020/03/12	15	12.31	3	12.10	12.10	12	10,893	0.11%
2020/03/11	0	0.00	6	13.15	13.10	-6	10,479	-0.06%
2020/03/05	2	14.20	5	14.20	14.20	-3	10,033	-0.03%
2020/02/27	3	14.05	0	0.00	13.95	3	9,722	0.03%
2020/02/26	1	14.10	0	0.00	14.20	1	9,612	0.01%
2020/02/24	5	14.00	1	14.05	14.05	4	9,587	0.04%
2020/02/13	1	14.30	0	0.00	14.35	1	9,572	0.01%
2020/02/12	4	14.25	12	14.34	14.25	-8	9,595	-0.08%
2020/02/10	0	0.00	1	14.15	14.05	-1	9,690	-0.01%
2020/02/06	0	0.00	21	14.63	14.65	-21	9,674	-0.22%
2020/02/04	4	14.60	0	0.00	14.55	4	9,915	0.04%
2020/02/03	0	0.00	3	14.20	14.50	-3	9,958	-0.03%
2020/01/31	1	14.80	0	0.00	14.80	1	9,846	0.01%
2020/01/30	2	14.50	1	14.60	14.55	1	9,785	0.01%
2020/01/20	0	0.00	12	15.10	15.15	-12	9,521	-0.13%
2020/01/09	18	15.01	0	0.00	15.00	18	10,085	0.18%
2020/01/08	0	0.00	20	15.00	14.95	-20	10,204	-0.20%
2020/01/07	0	0.00	22	14.99	15.00	-22	10,211	-0.22%
2020/01/06	4	15.16	0	0.00	15.15	4	10,272	0.04%
2020/01/03	10	15.30	25	15.30	15.30	-15	10,267	-0.15%
2020/01/02	27	15.48	0	0.00	15.50	27	10,146	0.27%
2019/12/31	2	15.50	0	0.00	15.40	2	10,094	0.02%
2019/12/30	10	15.53	1	15.50	15.50	9	10,044	0.09%
2019/12/27	0	0.00	6	15.65	15.75	-6	9,959	-0.06%
2019/12/26	1	15.85	1	15.60	15.65	0	9,852	0.00%
2019/12/25	1	15.85	3	16.00	15.80	-2	9,906	-0.02%
2019/12/24	4	16.08	19	16.06	16.20	-15	9,635	-0.16%
2019/12/23	0	0.00	12	15.81	16.05	-12	8,913	-0.13%
2019/12/20	10	15.80	20	15.38	15.95	-10	8,036	-0.12%
2019/12/19	1	15.25	0	0.00	15.30	1	7,360	0.01%
2019/12/18	0	0.00	2	15.15	15.20	-2	7,237	-0.03%
2019/12/17	2	15.15	5	15.10	15.10	-3	7,424	-0.04%
2019/12/16	0	0.00	3	15.15	15.15	-3	7,282	-0.04%
2019/12/13	5	14.99	31	15.08	15.05	-26	7,180	-0.36%
2019/12/12	20	14.99	17	14.97	14.90	3	7,008	0.04%
2019/12/10	0	0.00	1	14.80	14.70	-1	6,975	-0.01%
2019/12/09	10	14.81	4	14.80	14.80	6	7,191	0.08%
2019/12/05	0	0.00	0.6	14.50	14.55	-0.6	7,395	-0.01%
2019/12/04	20	14.10	15	14.25	14.30	5	7,357	0.07%
2019/11/29	0	0.00	4	14.15	14.20	-4	7,651	-0.05%
2019/11/27	10	14.25	0	0.00	14.30	10	7,961	0.13%
2019/11/21	20	13.95	20	13.95	13.95	0	8,002	0.00%
2019/11/19	1	14.05	0	0.00	14.00	1	8,180	0.01%
2019/11/18	20	13.95	26	14.07	14.10	-6	8,185	-0.07%
2019/11/15	0	0.00	1	13.95	13.90	-1	8,207	-0.01%
2019/11/13	4	14.03	2	14.05	14.05	2	8,280	0.02%
2019/11/12	1	14.00	0	0.00	13.95	1	8,459	0.01%
2019/11/11	0	0.00	17	14.04	14.05	-17	8,486	-0.20%
2019/11/07	33	14.28	20	14.20	14.20	13	8,531	0.15%
2019/11/06	2	14.40	0	0.00	14.35	2	8,491	0.02%
2019/11/05	2	14.50	0	0.00	14.50	2	8,483	0.02%
2019/11/04	4	14.55	0	0.00	14.60	4	8,580	0.05%
2019/11/01	0.1	14.80	0	0.00	14.85	0.1	8,462	0.00%
2019/10/28	1	15.10	0	0.00	15.00	1	9,757	0.01%
2019/10/22	1	15.30	1	15.15	15.25	0	11,235	0.00%
2019/10/21	0	0.00	4	15.28	15.30	-4	11,294	-0.04%
2019/10/17	0	0.00	7	15.05	15.00	-7	11,281	-0.06%
2019/10/16	3	14.90	0	0.00	14.85	3	11,242	0.03%
2019/10/15	0	0.00	4	14.76	14.85	-4	11,155	-0.04%
2019/10/14	0	0.00	4	14.95	14.85	-4	11,168	-0.04%
2019/10/07	1	14.45	0	0.00	14.50	1	11,519	0.01%
2019/10/04	0	0.00	3	14.55	14.50	-3	11,491	-0.03%
2019/09/25	0	0.00	1	14.55	14.60	-1	11,208	-0.01%
2019/09/18	0	0.00	4	14.85	14.75	-4	10,874	-0.04%
2019/09/17	1	14.70	1	14.90	14.85	0	10,876	0.00%
2019/09/12	1	15.00	11	14.97	15.00	-10	10,983	-0.09%
2019/09/11	0	0.00	2	14.75	14.80	-2	10,913	-0.02%
2019/09/10	10	14.65	74	14.60	14.55	-64	11,441	-0.56%
2019/09/09	62	14.45	0	0.00	14.45	62	11,672	0.53%
2019/09/05	0	0.00	15	14.12	14.10	-15	11,682	-0.13%
2019/09/04	2	14.05	0	0.00	14.10	2	11,783	0.02%
2019/09/03	2	14.15	0	0.00	14.15	2	11,870	0.02%
2019/09/02	15	14.05	0	0.00	14.10	15	11,793	0.13%
2019/08/29	2	13.50	0	0.00	13.55	2	11,747	0.02%
2019/08/27	0	0.00	9	13.65	13.50	-9	12,142	-0.07%
2019/08/23	0	0.00	1	13.80	13.85	-1	12,218	-0.01%
2019/08/22	5	13.70	0	0.00	13.60	5	12,195	0.04%
2019/08/19	0	0.00	8	13.50	13.60	-8	12,234	-0.07%
2019/08/15	5	13.24	1	13.30	13.30	4	12,211	0.03%
2019/08/14	1	13.70	0	0.00	13.65	1	12,093	0.01%
2019/08/12	0	0.00	2	13.90	13.90	-2	12,246	-0.02%
2019/08/07	1	13.90	0	0.00	13.90	1	12,255	0.01%
2019/08/06	9	13.74	10	13.65	13.90	-1	12,355	-0.01%
2019/08/05	0	0.00	10	14.10	14.05	-10	12,346	-0.08%
2019/08/02	4	14.48	5	14.49	14.45	-1	12,419	-0.01%
2019/08/01	2	14.80	51	14.85	14.75	-49	12,656	-0.39%
2019/07/31	0	0.00	6	14.95	15.05	-6	12,802	-0.05%
2019/07/30	90	15.25	84	15.27	15.05	6	12,700	0.05%
2019/07/29	11	14.95	40	14.65	14.90	-29	11,910	-0.24%
2019/07/26	44	14.49	1	14.65	14.75	43	11,376	0.38%
2019/07/25	4	13.80	0	0.00	13.85	4	10,770	0.04%
2019/07/24	3	13.95	5	14.05	13.85	-2	10,721	-0.02%
2019/07/22	1	14.25	0	0.00	14.10	1	10,721	0.01%
2019/07/19	1	14.30	0	0.00	14.30	1	10,574	0.01%
2019/07/18	0	0.00	2	14.35	14.30	-2	10,527	-0.02%
2019/07/17	1	14.35	0	0.00	14.35	1	10,552	0.01%
2019/07/15	0	0.00	6	14.45	14.45	-6	10,806	-0.06%
2019/07/12	0	0.00	6	14.35	14.45	-6	10,935	-0.05%
2019/07/11	0	0.00	10	14.60	14.60	-10	10,777	-0.09%
2019/07/10	0	0.00	8	14.80	14.80	-8	10,643	-0.08%
2019/07/09	0	0.00	2	14.75	14.75	-2	10,759	-0.02%
2019/07/04	11	14.85	0	0.00	14.85	11	11,287	0.10%
2019/07/03	0	0.00	4	14.80	14.80	-4	11,438	-0.03%
2019/06/26	0	0.00	10	14.75	14.70	-10	11,877	-0.08%
2019/06/25	0	0.00	1	14.70	14.70	-1	11,953	-0.01%
2019/06/24	5	14.79	1	14.80	14.80	4	12,187	0.03%
2019/06/21	0	0.00	1	14.85	14.80	-1	12,408	-0.01%
2019/06/20	10	15.05	2	15.10	15.05	8	12,382	0.06%
2019/06/19	4	15.11	0	0.00	15.10	4	12,496	0.03%
2019/06/18	12	14.94	5	14.90	14.85	7	12,437	0.06%
2019/06/17	12	16.01	0	0.00	16.00	12	11,849	0.10%
2019/06/12	1	16.10	0	0.00	16.10	1	12,295	0.01%
2019/06/10	0	0.00	1	16.10	16.05	-1	12,377	-0.01%
2019/06/06	3	16.13	0	0.00	16.15	3	12,542	0.02%
2019/06/05	2	16.20	0	0.00	16.20	2	12,854	0.02%
2019/06/04	2	16.20	1	16.15	16.15	1	13,439	0.01%
2019/06/03	1	16.15	0	0.00	16.15	1	13,938	0.01%
2019/05/30	3	15.45	0	0.00	15.45	3	14,192	0.02%
2019/05/29	5	15.35	0	0.00	15.30	5	14,706	0.03%
2019/05/28	3	15.57	0	0.00	15.50	3	15,440	0.02%
2019/05/27	5	15.50	1	15.65	15.50	4	16,086	0.02%
2019/05/24	1	15.70	0	0.00	15.60	1	16,655	0.01%
2019/05/22	1	15.65	2	15.80	15.75	-1	17,687	-0.01%
2019/05/21	10	15.55	0	0.00	15.65	10	17,763	0.06%
2019/05/20	11	15.57	21	15.72	15.70	-10	17,733	-0.06%
2019/05/17	1	15.20	0	0.00	15.10	1	17,622	0.01%
2019/05/16	0	0.00	8	15.19	15.00	-8	17,809	-0.04%
2019/05/15	0	0.00	31	15.25	15.30	-31	17,903	-0.17%
2019/05/14	14	15.13	0	0.00	15.20	14	18,357	0.08%
2019/05/13	15	15.20	2	15.20	15.10	13	18,284	0.07%
2019/05/10	8	15.59	10	15.84	15.60	-2	18,280	-0.01%
2019/05/09	7	16.11	4	16.34	16.00	3	18,129	0.02%
2019/05/08	14	16.56	0	0.00	16.55	14	17,802	0.08%
2019/05/07	2	17.05	0	0.00	17.05	2	17,657	0.01%
2019/05/06	5	17.05	14	17.08	17.00	-9	17,685	-0.05%
2019/05/03	2	17.30	5	17.30	17.35	-3	17,540	-0.02%
2019/05/02	10	17.25	0	0.00	17.20	10	17,491	0.06%
2019/04/30	7	17.36	0	0.00	17.30	7	17,383	0.04%
2019/04/29	4	17.50	0	0.00	17.35	4	17,374	0.02%
2019/04/26	5	17.65	2	17.65	17.65	3	17,293	0.02%
2019/04/25	3	17.77	0	0.00	17.75	3	17,233	0.02%
2019/04/23	3	18.05	0	0.00	18.00	3	17,272	0.02%
2019/04/22	10	18.10	8	18.06	18.10	2	17,206	0.01%
2019/04/19	1	17.75	0	0.00	17.80	1	16,955	0.01%
2019/04/18	2	17.85	8	17.70	17.65	-6	17,173	-0.03%
2019/04/17	4	17.94	26	17.86	17.95	-22	17,220	-0.13%
2019/04/16	2	17.80	2	17.75	17.85	0	17,062	0.00%
2019/04/15	4	17.94	0	0.00	17.90	4	17,050	0.02%
2019/04/12	9	17.97	39	17.95	17.95	-30	17,111	-0.18%
2019/04/11	0	0.00	19	17.84	17.65	-19	16,805	-0.11%
2019/04/10	6	17.69	5	17.65	17.75	1	16,700	0.01%
2019/04/09	3	17.72	20	17.70	17.75	-17	16,666	-0.10%
2019/04/08	36	17.65	0	0.00	17.65	36	16,543	0.22%
2019/04/03	25	17.68	5	17.65	17.65	20	16,385	0.12%
2019/04/02	0	0.00	7	17.83	17.75	-7	16,298	-0.04%
2019/04/01	5	17.75	10	17.73	17.70	-5	16,282	-0.03%
2019/03/29	2	17.63	0	0.00	17.65	2	16,249	0.01%
2019/03/28	6	17.67	0	0.00	17.60	6	16,321	0.04%
2019/03/27	26	17.63	25	17.85	17.75	1	16,269	0.01%
2019/03/26	8	17.83	8	17.86	17.75	0	16,036	0.00%
2019/03/25	5	17.90	1	17.90	17.95	4	15,851	0.03%
2019/03/22	0	0.00	5	18.15	18.10	-5	15,742	-0.03%
2019/03/21	0	0.00	8	18.10	18.10	-8	15,655	-0.05%
2019/03/20	11	18.10	0	0.00	18.10	11	15,747	0.07%
2019/03/19	10	18.16	9	18.15	18.15	1	15,660	0.01%
2019/03/18	15	18.26	16	18.25	18.25	-1	15,642	-0.01%
2019/03/15	102	18.31	35	18.34	18.30	67	15,620	0.43%	大買/
2019/03/14	10	17.95	0	0.00	18.00	10	14,800	0.07%
2019/03/13	21	17.96	1	17.90	17.95	20	14,909	0.13%
2019/03/12	20	18.14	6	18.06	18.05	14	14,898	0.09%
2019/03/11	83	18.14	10	18.25	18.10	73	14,880	0.49%
2019/03/08	5	18.20	4	18.19	18.25	1	14,944	0.01%
2019/03/07	18	17.86	16	17.95	18.15	2	15,235	0.01%
2019/03/06	7	18.08	0	0.00	18.00	7	14,885	0.05%
2019/03/05	6	18.12	4	18.15	18.10	2	14,679	0.01%
2019/03/04	30	18.24	12	18.38	18.20	18	14,464	0.12%
2019/02/27	40	18.18	4	18.16	18.15	36	13,946	0.26%
2019/02/26	4	18.28	33	18.38	18.50	-29	13,195	-0.22%
2019/02/25	38	18.09	30	18.13	18.00	8	12,559	0.06%
2019/02/22	26	18.25	36	18.34	18.40	-10	11,999	-0.08%
2019/02/21	17	18.11	31	18.12	18.45	-14	11,648	-0.12%
2019/02/20	2	17.78	2	17.75	17.60	0	10,997	0.00%
2019/02/19	1	17.60	76	17.65	17.60	-75	11,034	-0.68%
2019/02/18	1	17.70	6	17.65	17.65	-5	11,065	-0.05%
2019/02/15	22	17.58	7	17.46	17.45	15	11,038	0.14%
2019/02/14	18.1	17.90	0	0.00	17.90	18.1	10,919	0.17%
2019/02/13	88	18.00	65	17.89	18.15	23	10,836	0.21%
2019/02/12	34	17.51	4	17.50	17.55	30	10,399	0.29%
2019/02/11	4	17.39	0	0.00	17.35	4	10,548	0.04%
2019/01/30	1	17.35	0	0.00	17.50	1	10,637	0.01%
2019/01/29	3	17.23	0	0.00	17.35	3	10,984	0.03%
2019/01/28	4	17.48	0	0.00	17.45	4	11,512	0.03%
2019/01/25	0	0.00	10	17.45	17.50	-10	11,858	-0.08%
2019/01/23	1	17.15	0	0.00	17.25	1	12,168	0.01%
2019/01/21	4	17.45	0	0.00	17.30	4	12,345	0.03%
2019/01/18	1	17.45	3	17.38	17.30	-2	12,473	-0.02%
2019/01/14	2	17.10	0	0.00	17.10	2	13,000	0.02%
2019/01/11	1	17.05	2	17.10	17.15	-1	13,230	-0.01%
2019/01/10	5	17.33	3	17.28	17.15	2	13,434	0.01%
2019/01/09	1	17.15	5	16.99	17.10	-4	13,346	-0.03%
2019/01/08	4	16.68	1	16.70	16.65	3	13,340	0.02%
2019/01/07	0	0.00	11	16.70	16.70	-11	13,597	-0.08%
2019/01/04	14	16.03	0	0.00	16.10	14	14,041	0.10%
2019/01/02	0	0.00	10	16.70	16.70	-10	14,341	-0.07%
2018/12/28	10	16.65	0	0.00	16.75	10	14,554	0.07%
2018/12/25	0	0.00	3	16.95	16.80	-3	15,007	-0.02%
2018/12/24	0	0.00	3	17.02	17.10	-3	15,105	-0.02%
2018/12/22	0	0.00	2	16.88	16.85	-2	15,176	-0.01%
2018/12/21	1	16.55	0	0.00	16.55	1	15,277	0.01%
2018/12/20	2	16.70	105	16.66	16.70	-103	15,160	-0.68%	大賣/鉅額交易
2018/12/19	0	0.00	4	16.98	16.90	-4	15,177	-0.03%
2018/12/18	0	0.00	5	16.87	17.00	-5	15,244	-0.03%
2018/12/14	12	17.09	11	17.05	17.10	1	15,472	0.01%
2018/12/13	23	17.27	22	17.15	17.15	1	15,452	0.01%
2018/12/12	2	17.30	0	0.00	17.45	2	15,279	0.01%
2018/12/11	2	17.15	3	16.90	16.90	-1	15,251	-0.01%
2018/12/07	16	17.69	0	0.00	17.75	16	15,225	0.11%
2018/12/06	26	17.70	16	17.60	17.40	10	15,221	0.07%
2018/12/05	19	18.30	4	18.40	18.30	15	15,111	0.10%
2018/12/04	33	18.94	12	19.02	18.75	21	15,489	0.14%
2018/12/03	46	19.22	42	19.16	19.10	4	15,544	0.03%
2018/11/30	115	18.56	145	18.51	18.45	-30	15,356	-0.20%	大買/大賣/
2018/11/29	6	17.47	3	17.30	17.65	3	14,493	0.02%
2018/11/27	90	16.90	2	16.83	16.90	88	14,405	0.61%
2018/11/26	0	0.00	4.4	16.97	16.95	-4.4	14,396	-0.03%
2018/11/23	5	16.86	94	16.85	16.80	-89	14,484	-0.61%
2018/11/22	3	17.18	1	17.25	16.90	2	14,587	0.01%
2018/11/21	88	17.15	2	17.03	17.25	86	15,037	0.57%
2018/11/20	6	17.27	1	17.35	17.15	5	15,780	0.03%
2018/11/19	1	17.50	1	17.60	17.50	0	15,898	0.00%
2018/11/16	32	17.39	1	17.25	17.30	31	16,046	0.19%
2018/11/15	1	16.95	4	17.03	17.00	-3	15,999	-0.02%
2018/11/14	5	17.21	2	17.23	17.10	3	16,062	0.02%
2018/11/13	0	0.00	1	16.45	17.20	-1	16,158	-0.01%
2018/11/12	14	17.01	0	0.00	17.00	14	16,555	0.08%
2018/11/09	3	16.92	5	16.97	17.00	-2	17,189	-0.01%
2018/11/08	7	17.20	2	17.28	16.90	5	17,350	0.03%
2018/11/07	7	17.17	10	17.07	17.20	-3	17,360	-0.02%
2018/11/06	19	16.87	1	16.80	16.65	18	17,662	0.10%
2018/11/05	10	17.01	15	17.03	17.35	-5	17,653	-0.03%
2018/11/02	7	15.96	27	16.16	16.25	-20	17,438	-0.11%
2018/11/01	10	15.51	0	0.00	15.45	10	17,374	0.06%
2018/10/31	11	15.15	2	15.35	15.35	9	17,523	0.05%
2018/10/30	0	0.00	4	14.53	14.65	-4	17,581	-0.02%
2018/10/29	2	14.78	1	14.85	14.55	1	18,030	0.01%
2018/10/26	9	14.54	2	14.70	14.65	7	18,133	0.04%
2018/10/25	8	14.59	11	14.42	14.40	-3	18,171	-0.02%
2018/10/24	5	15.73	20	15.66	15.50	-15	18,444	-0.08%
2018/10/23	14	16.06	12	16.05	15.75	2	18,598	0.01%
2018/10/22	9	16.35	16	16.30	16.35	-7	18,551	-0.04%
2018/10/19	12	15.65	7	15.59	16.05	5	18,805	0.03%
2018/10/18	22	16.08	12	15.99	16.00	10	19,311	0.05%
2018/10/17	2	16.30	3	16.67	16.30	-1	19,477	-0.01%
2018/10/16	4	16.34	2	16.25	16.35	2	19,606	0.01%
2018/10/15	17	16.34	16	16.07	16.10	1	19,659	0.01%
2018/10/12	22	16.27	5	16.40	16.60	17	19,483	0.09%
2018/10/11	7	16.86	0	0.00	16.85	7	19,088	0.04%
2018/10/09	1	18.70	0	0.00	18.70	1	18,941	0.01%
2018/10/08	23	18.99	8	19.00	18.95	15	18,896	0.08%
2018/10/05	12	19.59	5	20.08	19.20	7	19,069	0.04%
2018/10/04	2	20.50	6	20.44	20.50	-4	18,691	-0.02%
2018/10/03	6	20.65	3	20.65	20.60	3	18,733	0.02%
2018/10/02	3	20.47	3	20.55	20.50	0	18,965	0.00%
2018/10/01	5	20.87	0	0.00	20.70	5	19,197	0.03%
2018/09/28	2	20.40	2	20.50	20.55	0	19,226	0.00%
2018/09/27	0	0.00	1	20.45	20.25	-1	19,164	-0.01%
2018/09/26	1	20.25	0	0.00	20.50	1	19,232	0.01%
2018/09/25	5	20.20	0	0.00	20.20	5	19,559	0.03%
2018/09/21	4	20.25	3	20.40	20.45	1	19,988	0.01%
2018/09/19	4	19.80	0	0.00	19.80	4	20,019	0.02%
2018/09/17	2	19.85	7	19.55	19.55	-5	20,495	-0.02%
2018/09/14	22	19.72	10	19.78	19.90	12	20,656	0.06%
2018/09/13	1	19.30	1	19.25	19.25	0	20,735	0.00%
2018/09/12	19	19.09	3	19.12	19.20	16	20,836	0.08%
2018/09/11	17	19.10	1	19.20	19.10	16	21,105	0.08%
2018/09/10	4	19.03	0	0.00	18.85	4	21,358	0.02%
2018/09/07	13	20.00	5	20.05	19.90	8	21,056	0.04%
2018/09/06	5	20.98	6	20.90	20.50	-1	21,025	0.00%
2018/09/05	2	21.53	1	21.45	21.45	1	20,903	0.00%
2018/09/04	2	21.80	1	21.85	21.75	1	20,963	0.00%
2018/09/03	1	21.75	15	21.55	21.55	-14	20,915	-0.07%
2018/08/31	10	21.70	3	21.75	21.70	7	20,915	0.03%
2018/08/30	24	21.68	18	21.57	21.45	6	21,207	0.03%
2018/08/29	2	21.63	3	21.60	21.70	-1	21,430	0.00%
2018/08/28	9	22.00	18	21.93	21.65	-9	21,737	-0.04%
2018/08/27	18	21.57	5	21.44	21.55	13	21,471	0.06%
2018/08/24	1	20.20	20	20.45	20.45	-19	20,870	-0.09%
2018/08/23	41	20.62	2	20.30	20.45	39	21,162	0.18%
2018/08/22	6	20.10	0	0.00	20.00	6	21,512	0.03%
2018/08/21	3	20.08	7	20.01	20.10	-4	21,993	-0.02%
2018/08/20	2	20.18	2	20.05	20.25	0	22,248	0.00%
2018/08/17	5	19.97	5	20.08	19.90	0	22,381	0.00%
2018/08/16	26	20.41	6	20.38	20.25	20	22,350	0.09%
2018/08/15	18	21.37	23	21.38	21.15	-5	22,164	-0.02%
2018/08/14	19	21.58	6	21.53	21.70	13	22,844	0.06%
2018/08/13	8	21.27	22	21.51	21.30	-14	23,561	-0.06%
2018/08/10	17	22.23	13	21.92	21.85	4	23,452	0.02%
2018/08/09	22	22.01	3	22.13	22.25	19	23,315	0.08%
2018/08/08	7	21.91	15	21.75	21.75	-8	23,323	-0.03%
2018/08/07	12	21.67	3	21.85	22.00	9	23,907	0.04%
2018/08/06	47	21.39	39	21.45	21.45	8	24,572	0.03%
2018/08/03	31	21.68	12	21.63	21.60	19	25,377	0.07%
2018/08/02	20	20.94	3	21.23	20.90	17	25,275	0.07%
2018/08/01	2	21.33	12	21.65	21.70	-10	25,734	-0.04%
2018/07/31	5	20.87	7	20.66	20.80	-2	25,709	-0.01%
2018/07/30	4	21.71	5	21.32	21.20	-1	25,805	0.00%
2018/07/27	7	22.31	4	22.33	22.20	3	25,813	0.01%
2018/07/26	20	22.26	11	22.30	22.20	9	25,774	0.03%
2018/07/25	0	0.00	20	21.91	22.35	-20	25,643	-0.08%
2018/07/24	29	20.87	13	21.02	20.90	16	25,159	0.06%
2018/07/23	2	19.70	0	0.00	20.20	2	24,845	0.01%
2018/07/18	10	20.60	10	20.40	20.45	0	25,091	0.00%
2018/07/13	0	0.00	7	21.52	21.60	-7	25,809	-0.03%
2018/07/12	1	20.60	1	20.60	20.90	0	25,768	0.00%
2018/07/11	2	20.35	7	20.23	20.35	-5	26,319	-0.02%
2018/07/10	8	20.54	1	20.70	20.40	7	26,422	0.03%
2018/07/09	24	20.16	20	20.08	20.70	4	26,574	0.02%
2018/07/06	0	0.00	1	20.05	19.25	-1	26,356	0.00%
2018/07/05	1	20.25	0	0.00	19.70	1	26,857	0.00%
2018/07/04	7	20.01	5	20.15	20.05	2	27,985	0.01%
2018/07/03	0	0.00	2	21.25	20.50	-2	28,767	-0.01%
2018/07/02	1	20.50	5	21.10	21.25	-4	28,460	-0.01%
2018/06/29	3	20.25	1	20.70	20.70	2	27,986	0.01%
2018/06/28	0	0.00	1	20.30	20.00	-1	27,706	0.00%
2018/06/27	7	20.29	8	20.27	20.40	-1	27,717	0.00%
2018/06/26	8	20.04	4	19.89	19.90	4	27,721	0.01%
2018/06/25	31	20.46	29	20.19	20.15	2	27,497	0.01%
2018/06/22	3	21.20	2.1	21.48	21.00	0.9	27,315	0.00%
2018/06/21	5	21.93	11	21.76	21.80	-6	27,187	-0.02%
2018/06/20	6	21.56	61	21.58	21.15	-55	27,034	-0.20%
2018/06/19	24	22.29	28	21.85	21.65	-4	26,703	-0.01%
2018/06/15	21	22.90	20	22.75	22.75	1	26,316	0.00%
2018/06/14	4	23.89	14	24.04	24.15	-10	26,040	-0.04%
2018/06/13	32	23.88	6	23.98	23.75	26	25,923	0.10%
2018/06/12	1	23.90	2	23.85	23.85	-1	25,920	0.00%
2018/06/11	2	24.40	0	0.00	24.30	2	25,718	0.01%
2018/06/08	32	24.29	12	24.25	24.20	20	25,619	0.08%
2018/06/07	21	24.99	14	25.03	24.75	7	25,562	0.03%
2018/06/06	18	24.40	7	24.71	24.75	11	25,214	0.04%
2018/06/05	13	24.36	24	24.16	23.95	-11	24,931	-0.04%
2018/06/04	13	24.77	9	25.01	24.70	4	24,562	0.02%
2018/06/01	4	24.71	13	24.88	24.65	-9	24,421	-0.04%
2018/05/31	65	25.15	14	25.25	25.05	51	24,294	0.21%
2018/05/30	18	25.35	25	25.26	24.85	-7	23,962	-0.03%
2018/05/29	18	26.44	5	26.24	25.90	13	23,651	0.05%
2018/05/28	30	25.64	22	25.75	25.65	8	23,885	0.03%
2018/05/25	3.7	25.79	3	26.15	25.80	0.7	23,703	0.00%
2018/05/24	10	25.93	9	25.97	25.95	1	23,580	0.00%
2018/05/23	3	25.12	38	25.00	25.00	-35	23,340	-0.15%
2018/05/22	23	26.46	5	26.34	25.50	18	22,920	0.08%
2018/05/21	15	25.03	29	25.16	25.90	-14	22,115	-0.06%
2018/05/18	2	24.15	2	24.10	24.35	0	21,293	0.00%
2018/05/16	3	23.95	2	23.90	23.70	1	20,756	0.00%
2018/05/15	53	23.71	101	23.44	23.30	-48	20,484	-0.23%	大賣/
2018/05/14	35	24.76	24	24.53	25.05	11	19,847	0.06%
2018/05/11	12	22.63	5	22.51	22.85	7	18,828	0.04%
2018/05/10	20	21.70	0	0.00	21.75	20	17,794	0.11%
2018/05/09	1	20.85	30.2	21.24	21.50	-29.2	17,406	-0.17%
2018/05/08	9	20.66	0	0.00	20.50	9	16,779	0.05%
2018/05/07	20	20.95	6	20.97	21.10	14	16,639	0.08%
2018/05/04	0	0.00	11	20.09	20.45	-11	16,023	-0.07%
2018/05/02	6	20.05	10	19.85	19.85	-4	15,828	-0.03%
2018/04/27	2	19.65	0	0.00	19.70	2	15,357	0.01%
2018/04/26	1	19.70	0	0.00	19.50	1	15,460	0.01%
2018/04/25	1	19.30	0	0.00	20.20	1	15,319	0.01%
2018/04/24	4	20.18	22	20.34	19.80	-18	15,135	-0.12%
2018/04/23	21	20.88	1	20.90	20.90	20	14,959	0.13%
2018/04/20	20	20.35	21.4	20.22	20.20	-1.4	14,721	-0.01%
2018/04/19	10	20.40	28	20.55	20.40	-18	14,314	-0.13%
2018/04/18	38.3	20.21	10	20.01	20.05	28.3	13,992	0.20%
2018/04/17	2	20.70	39	20.30	20.15	-37	13,969	-0.26%
2018/04/16	43	20.10	43	20.15	20.15	0	13,552	0.00%
2018/04/13	31	20.29	33	20.33	20.20	-2	13,493	-0.01%
2018/04/12	34	19.63	32	19.75	19.80	2	13,118	0.02%
2018/04/11	126	19.90	78	19.93	19.90	48	13,123	0.37%	大買/
2018/04/10	17	19.45	40	19.51	19.45	-23	12,598	-0.18%
2018/04/09	28	17.91	10	18.82	18.90	18	11,621	0.15%
2018/04/03	0	0.00	5	17.60	17.80	-5	10,957	-0.05%
2018/04/02	5	17.70	0	0.00	17.60	5	11,066	0.05%
2018/03/31	0	0.00	20	17.55	17.50	-20	11,157	-0.18%
2018/03/30	5	17.70	5	17.85	17.70	0	11,401	0.00%
2018/03/29	3	17.80	0	0.00	17.80	3	11,345	0.03%
2018/03/28	0	0.00	5	17.63	17.75	-5	11,200	-0.04%
2018/03/27	0	0.00	2	17.70	17.65	-2	11,149	-0.02%
2018/03/26	19	17.48	5	17.46	17.50	14	11,212	0.12%
2018/03/23	11	17.10	8	17.38	17.30	3	11,464	0.03%
2018/03/22	2	17.60	10	17.70	17.65	-8	11,576	-0.07%
2018/03/21	4	17.73	5	17.89	17.65	-1	11,801	-0.01%
2018/03/20	10	17.76	0	0.00	17.65	10	12,147	0.08%
2018/03/19	0	0.00	3	17.93	17.90	-3	13,003	-0.02%
2018/03/15	20	17.55	0	0.00	17.50	20	13,387	0.15%
2018/03/14	1	17.50	0	0.00	17.50	1	13,476	0.01%
2018/03/12	1	17.45	1	17.60	17.55	0	13,473	0.00%
2018/03/09	1	17.45	0	0.00	17.45	1	13,657	0.01%
2018/03/08	2	17.43	1	17.35	17.45	1	13,770	0.01%
2018/03/07	1	17.55	0	0.00	17.40	1	13,756	0.01%
2018/03/02	3	17.55	4	17.45	17.50	-1	14,695	-0.01%
2018/03/01	21	17.38	25	17.42	17.90	-4	14,500	-0.03%
2018/02/27	5	17.00	15	16.89	16.95	-10	13,681	-0.07%
2018/02/26	11	16.56	1	16.70	16.55	10	13,482	0.07%
2018/02/23	5	16.80	0	0.00	16.90	5	13,307	0.04%
2018/02/21	0	0.00	2	16.20	16.20	-2	13,275	-0.02%
2018/02/12	0	0.00	10	15.85	15.65	-10	13,218	-0.08%
2018/02/09	2	15.35	0	0.00	15.40	2	13,191	0.02%
2018/02/08	0	0.00	10	15.25	15.15	-10	13,192	-0.08%
2018/02/07	2	15.45	0	0.00	15.25	2	13,209	0.02%
2018/02/06	4	15.55	0	0.00	15.05	4	13,177	0.03%
2018/02/01	0	0.00	1	16.80	16.90	-1	13,574	-0.01%
2018/01/26	1	16.75	5	16.75	16.75	-4	14,686	-0.03%
2018/01/22	1	16.75	0	0.00	17.20	1	15,315	0.01%
2018/01/19	2	17.03	0	0.00	17.05	2	15,219	0.01%
2018/01/18	1	17.15	0	0.00	17.10	1	15,240	0.01%
2018/01/17	0	0.00	1	17.10	17.10	-1	15,283	-0.01%
2018/01/16	11	17.60	17	17.64	17.50	-6	15,285	-0.04%
2018/01/15	3	17.68	7	17.65	17.65	-4	15,305	-0.03%
2018/01/12	20	17.83	0	0.00	17.75	20	15,470	0.13%
2018/01/11	0	0.00	6.2	18.25	17.70	-6.2	15,504	-0.04%
2018/01/10	5	18.10	4	18.00	18.00	1	15,352	0.01%
2018/01/08	1	17.65	0	0.00	17.70	1	15,456	0.01%
2018/01/05	0	0.00	6	17.75	17.80	-6	15,644	-0.04%
2018/01/04	5	17.55	10	17.55	17.50	-5	15,568	-0.03%
2018/01/03	0	0.00	0.9	17.70	17.75	-0.9	15,782	-0.01%
2018/01/02	2	17.85	10	17.90	18.00	-8	15,560	-0.05%