華新 (1605)-元富-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
24.40
漲跌
▼0.65
漲幅
-2.59%
成交量
59,606張
產業
上市電器電纜類股
1700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－元富-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

元富-高雄券商分點個股進出
元富-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
2024/12/20	22	24.18	0	0.00	24.40	22	16,564	0.13%
2024/12/19	4.1	24.90	3	25.02	25.05	1.1	15,742	0.01%
2024/12/18	13	24.28	1	24.55	24.60	12	15,520	0.08%
2024/12/17	4	24.46	1	24.60	24.40	3	15,332	0.02%
2024/12/16	19	25.02	13	25.12	24.65	6	15,197	0.04%
2024/12/13	10	25.27	1	25.90	25.15	9	15,039	0.06%
2024/12/12	8	25.92	3	26.12	26.10	5	14,913	0.03%
2024/12/11	6.1	25.81	0	0.00	25.80	6.1	14,874	0.04%
2024/12/10	17.1	26.30	16	26.41	26.20	1.1	14,683	0.01%
2024/12/09	3	25.35	2	25.93	25.90	1	14,220	0.01%
2024/12/06	28	25.65	5	26.00	25.40	23	13,976	0.16%
2024/12/05	12	25.30	0	0.00	25.25	12	13,529	0.09%
2024/12/04	7	25.43	4	25.25	25.25	3	13,453	0.02%
2024/12/03	4	25.39	3	25.50	25.90	1	13,350	0.01%
2024/12/02	9	25.61	1	25.85	25.50	8	13,062	0.06%
2024/11/29	5	26.28	0	0.00	26.10	5	12,560	0.04%
2024/11/28	5.1	26.59	2	26.40	26.55	3.1	12,261	0.02%
2024/11/27	1	27.50	1	27.50	27.50	0	11,936	0.00%
2024/11/25	0	0.00	2	28.90	28.90	-2	11,597	-0.02%
2024/11/22	0	0.00	1	28.70	28.65	-1	11,507	-0.01%
2024/11/21	1	28.00	0	0.00	28.30	1	11,476	0.01%
2024/11/20	2	28.53	2	28.78	28.60	0	11,377	0.00%
2024/11/19	0	0.00	3	28.87	28.90	-3	11,292	-0.03%
2024/11/18	4	27.85	2	28.15	27.90	2	11,179	0.02%
2024/11/15	1	27.70	1	27.70	27.80	0	11,026	0.00%
2024/11/14	1	27.30	0	0.00	27.25	1	10,932	0.01%
2024/11/13	12.1	27.58	1	27.60	27.60	11.1	10,834	0.10%
2024/11/12	0	0.00	1	28.15	28.05	-1	10,673	-0.01%
2024/11/11	27	28.97	15	28.79	28.80	12	10,394	0.12%
2024/11/08	5	30.46	0	0.00	30.15	5	10,010	0.05%
2024/11/07	0	0.00	4	30.43	30.65	-4	9,955	-0.04%
2024/11/06	13	29.74	0	0.00	29.85	13	9,918	0.13%
2024/11/05	2	29.53	0	0.00	29.70	2	10,060	0.02%
2024/11/04	3	29.57	0	29.85	29.60	3	10,227	0.03%
2024/11/01	4	29.30	0	0.00	30.10	4	10,487	0.04%
2024/10/30	4	29.79	0	0.00	29.60	4	10,492	0.04%
2024/10/29	15	30.40	8	30.10	30.10	7	10,408	0.07%
2024/10/28	11	30.65	3	30.80	30.80	8	10,374	0.08%
2024/10/25	3	30.80	0	0.00	31.00	3	10,395	0.03%
2024/10/24	6	30.86	43	30.86	30.85	-37	10,387	-0.36%
2024/10/23	1	31.25	0	0.00	31.15	1	10,418	0.01%
2024/10/22	5	31.31	33	31.27	31.25	-28	10,437	-0.27%
2024/10/21	3	31.75	4	31.80	31.70	-1	10,392	-0.01%
2024/10/18	2	32.03	1	32.35	31.80	1	10,460	0.01%
2024/10/17	15	32.15	2	32.30	32.05	13	10,510	0.12%
2024/10/16	1	31.75	0	0.00	31.65	1	10,760	0.01%
2024/10/15	2	32.35	3	32.10	32.10	-1	10,564	-0.01%
2024/10/14	3	32.10	1	32.25	32.45	2	10,529	0.02%
2024/10/11	19.1	32.26	12	32.00	32.00	7.1	10,685	0.07%
2024/10/09	2	32.93	0	0.00	32.85	2	10,567	0.02%
2024/10/08	15.1	34.20	0	0.00	33.90	15.1	10,337	0.15%
2024/10/07	12	34.34	0	0.00	34.35	12	10,321	0.12%
2024/10/04	20	34.70	10	34.45	34.45	10	10,327	0.10%
2024/10/01	41	34.86	10	34.80	35.00	31	10,282	0.30%
2024/09/30	13.3	35.26	5	35.58	35.00	8.3	10,280	0.08%
2024/09/27	3	34.70	28	35.31	35.55	-25	9,966	-0.25%
2024/09/26	2	33.80	0	0.00	33.45	2	9,493	0.02%
2024/09/25	10.1	33.75	4	33.78	33.50	6.1	9,410	0.06%
2024/09/23	2.1	32.69	1	32.70	32.50	1.1	9,315	0.01%
2024/09/20	0.1	32.50	0	0.00	32.40	0.1	9,417	0.00%
2024/09/19	0	0.00	2	32.30	32.40	-2	9,548	-0.02%
2024/09/18	0.5	31.95	2	32.13	31.85	-1.5	9,729	-0.02%
2024/09/16	1	31.65	0	0.00	31.60	1	9,849	0.01%
2024/09/12	4	31.38	2	31.70	31.60	2	10,076	0.02%
2024/09/10	4	30.94	0	0.00	30.75	4	10,263	0.04%
2024/09/02	0	0.00	33	35.25	35.45	-33	10,413	-0.32%
2024/08/27	0	0.00	5	34.40	34.75	-5	10,627	-0.05%
2024/08/26	0	0.00	3	34.55	34.80	-3	10,702	-0.03%
2024/08/22	1	33.80	0	0.00	34.05	1	11,038	0.01%
2024/08/21	1	33.65	11	33.99	33.75	-10	11,369	-0.09%
2024/08/20	10	33.50	0	0.00	33.75	10	11,419	0.09%
2024/08/15	1	33.20	0	0.00	32.90	1	13,489	0.01%
2024/08/13	0	0.00	1	33.30	33.30	-1	15,109	-0.01%
2024/08/12	1	33.30	20	33.50	33.50	-19	15,206	-0.12%
2024/08/09	0	0.00	31.5	32.97	33.00	-31.5	15,307	-0.21%
2024/08/08	2	32.25	17	32.30	32.30	-15	15,307	-0.10%
2024/08/07	0	0.00	3	32.38	33.10	-3	15,373	-0.02%
2024/08/06	0	0.00	24	30.90	30.95	-24	15,290	-0.16%
2024/08/05	14	30.83	0	0.00	30.65	14	15,294	0.09%
2024/08/02	7	34.09	0	0.00	34.05	7	14,981	0.05%
2024/08/01	0	0.00	2	34.95	35.15	-2	15,036	-0.01%
2024/07/31	5	34.30	25	34.30	34.50	-20	15,202	-0.13%
2024/07/30	5	34.32	6	34.85	34.85	-1	15,286	-0.01%
2024/07/29	2	35.75	2	35.30	35.25	0	15,255	0.00%
2024/07/26	1	35.40	21	35.85	35.90	-20	15,484	-0.13%
2024/07/23	0.5	35.65	31	35.65	35.80	-30.5	15,533	-0.20%
2024/07/22	15	35.18	29	34.82	34.80	-14	15,667	-0.09%
2024/07/19	0	0.00	4	35.45	35.75	-4	15,796	-0.03%
2024/07/18	1	36.25	3	36.23	36.00	-2	16,023	-0.01%
2024/07/17	68	36.25	66	36.15	36.15	2	16,236	0.01%
2024/07/16	2	35.70	0	35.65	35.70	2	16,557	0.01%
2024/07/15	5	35.73	6	35.65	35.70	-1	17,744	-0.01%
2024/07/12	0	0.00	12.3	36.07	35.85	-12.3	20,109	-0.06%
2024/07/11	4	35.25	1	35.45	35.45	3	21,980	0.01%
2024/07/10	5	35.24	0	0.00	35.25	5	22,662	0.02%
2024/07/09	3	35.25	4	35.53	35.60	-1	23,992	0.00%
2024/07/08	2	35.90	3	35.97	35.90	-1	24,439	0.00%
2024/07/05	10	35.75	35	35.65	35.65	-25	24,859	-0.10%
2024/07/04	20	35.50	0.2	35.82	35.80	19.8	25,345	0.08%
2024/07/03	2	35.40	1	35.25	35.40	1	26,018	0.00%
2024/07/02	1	35.30	0	0.00	35.15	1	26,204	0.00%
2024/06/28	11	35.55	3	35.48	35.50	8	26,511	0.03%
2024/06/27	9	35.08	0	0.00	35.15	9	26,507	0.03%
2024/06/26	7	35.53	0	0.00	35.40	7	26,410	0.03%
2024/06/25	15	35.57	1	35.55	35.55	14	26,387	0.05%
2024/06/24	5	35.82	12	35.70	35.65	-7	26,322	-0.03%
2024/06/21	4	35.94	2	35.90	35.90	2	26,948	0.01%
2024/06/20	13.3	36.10	0	0.00	36.05	13.3	26,895	0.05%
2024/06/19	5	37.00	1	36.90	36.85	4	27,001	0.01%
2024/06/18	0	0.00	20	36.96	37.10	-20	27,097	-0.07%
2024/06/17	8	36.98	0	0.00	36.90	8	27,123	0.03%
2024/06/14	2.1	37.31	22	37.39	37.25	-19.9	27,289	-0.07%
2024/06/13	10	36.90	0	0.00	36.65	10	27,436	0.04%
2024/06/12	3.3	37.13	1	37.10	36.80	2.3	27,746	0.01%
2024/06/11	2	37.40	0	0.00	37.15	2	27,988	0.01%
2024/06/07	0	0.00	5	37.25	37.35	-5	27,927	-0.02%
2024/06/06	0	0.00	1	36.35	36.45	-1	27,845	0.00%
2024/06/05	6	36.36	0	0.00	36.35	6	27,790	0.02%
2024/06/04	14	36.49	0	0.00	36.45	14	27,833	0.05%
2024/06/03	7	36.77	6.7	36.72	36.65	0.3	27,892	0.00%
2024/05/31	0	0.00	16	36.95	36.95	-16	27,864	-0.06%
2024/05/30	18	36.94	1.2	36.90	36.85	16.8	27,766	0.06%
2024/05/29	2	37.35	73	37.46	37.35	-71	27,765	-0.26%
2024/05/28	11	37.85	42	37.93	38.10	-31	27,691	-0.11%
2024/05/27	1	38.15	16	37.93	37.95	-15	27,715	-0.05%
2024/05/24	10	36.75	1.1	36.77	37.00	8.9	27,447	0.03%
2024/05/23	30.1	37.34	1	37.20	37.15	29.1	27,487	0.11%
2024/05/22	40	38.19	11	38.25	37.80	29	27,239	0.11%
2024/05/21	77	39.03	63	39.24	38.50	14	26,821	0.05%
2024/05/20	73.1	38.14	112	38.61	38.90	-38.9	25,561	-0.15%	大賣/
2024/05/17	5	36.17	9	36.11	36.10	-4	24,057	-0.02%
2024/05/16	1	36.00	2	36.00	36.15	-1	23,991	0.00%
2024/05/15	0	0.00	3	36.20	35.80	-3	23,927	-0.01%
2024/05/14	8	35.74	0	0.00	35.75	8	23,892	0.03%
2024/05/13	1	35.90	0	0.00	36.00	1	23,880	0.00%
2024/05/10	1	35.40	0	0.00	35.75	1	23,767	0.00%
2024/05/09	14	35.68	11	35.61	35.55	3	23,674	0.01%
2024/05/08	3	36.43	2	36.40	36.45	1	23,438	0.00%
2024/05/07	7.1	36.24	6	36.48	36.55	1.1	23,445	0.00%
2024/05/06	15.2	36.66	3.7	36.33	36.30	11.5	23,264	0.05%
2024/05/03	5	36.82	2	36.85	36.65	3	23,019	0.01%
2024/05/02	3	37.02	1	37.00	36.95	2	22,835	0.01%
2024/04/30	3	37.08	1	36.90	36.90	2	22,775	0.01%
2024/04/29	10	37.35	0	0.00	37.35	10	22,515	0.04%
2024/04/26	24	37.04	0	0.00	36.80	24	22,412	0.11%
2024/04/25	10	37.27	23	36.96	36.95	-13	22,241	-0.06%
2024/04/24	7	37.64	32	37.46	37.50	-25	22,007	-0.11%
2024/04/23	14	37.99	40	37.66	37.55	-26	21,995	-0.12%
2024/04/22	56	39.03	109	38.38	38.00	-53	21,800	-0.24%	大賣/
2024/04/19	130	38.80	33	39.09	38.85	97	21,221	0.46%	大買/
2024/04/18	108	41.12	67.1	40.77	40.40	40.9	20,078	0.20%	大買/
2024/04/17	117.1	39.67	144	40.40	40.35	-26.9	17,724	-0.15%	大買/大賣/
2024/04/16	73	39.27	90	38.20	38.05	-17	15,791	-0.11%
2024/04/15	165	39.96	35.2	40.28	39.60	129.8	15,238	0.85%	大買/鉅額交易
2024/04/12	41	39.52	35	39.29	39.20	6	13,926	0.04%
2024/04/11	134	39.15	15	38.87	38.75	119	13,388	0.89%	大買/鉅額交易
2024/04/10	13	38.86	24	38.95	39.00	-11	12,940	-0.09%
2024/04/09	13	38.37	80	38.67	38.80	-67	12,556	-0.53%
2024/04/08	2	37.58	10	37.34	37.60	-8	11,866	-0.07%
2024/04/03	17	36.84	2	36.50	36.30	15	11,849	0.13%
2024/04/02	1	36.65	4	36.75	36.70	-3	12,036	-0.02%
2024/04/01	3	37.42	0	0.00	37.30	3	12,341	0.02%
2024/03/29	9	37.93	24	37.56	37.55	-15	12,409	-0.12%
2024/03/28	1	37.80	17	38.01	37.40	-16	12,481	-0.13%
2024/03/27	4	37.64	37	37.54	37.50	-33	12,757	-0.26%
2024/03/26	73	38.20	64	38.16	37.90	9	13,236	0.07%
2024/03/25	19	37.70	18	37.57	37.45	1	13,101	0.01%
2024/03/22	44.5	37.73	12	37.72	37.55	32.5	13,736	0.24%
2024/03/21	3	37.35	17	37.48	37.35	-14	14,450	-0.10%
2024/03/20	4	36.80	2	36.63	36.65	2	15,848	0.01%
2024/03/19	37.1	37.23	46	37.61	36.60	-9	15,873	-0.06%
2024/03/18	2	36.88	14	37.15	37.25	-12	15,697	-0.08%
2024/03/15	20.1	36.21	50	36.91	37.05	-30	15,617	-0.19%
2024/03/14	20	35.93	48	36.12	36.30	-28	15,387	-0.18%
2024/03/13	0.1	35.40	21	35.05	35.05	-21	15,238	-0.14%
2024/03/12	3	35.52	0	0.00	35.60	3	15,605	0.02%
2024/03/11	0.1	35.35	0	0.00	35.55	0.1	15,989	0.00%
2024/03/08	5.2	34.91	25	35.14	35.15	-19.8	16,677	-0.12%
2024/03/07	11.1	35.32	24	35.17	35.10	-12.9	17,507	-0.07%
2024/03/06	1.2	35.89	1	36.20	35.85	0.2	17,615	0.00%
2024/03/05	2.2	36.05	2	36.23	36.10	0.2	17,889	0.00%
2024/03/04	0	0.00	7	36.46	36.45	-7	18,019	-0.04%
2024/03/01	3	36.18	1	36.30	36.10	2	18,123	0.01%
2024/02/29	2	35.40	2	36.23	37.00	0	18,182	0.00%
2024/02/27	1	35.55	0	0.00	35.65	1	18,359	0.01%
2024/02/26	5	36.15	4	35.95	35.90	1	18,880	0.01%
2024/02/23	14	36.20	3	36.05	36.05	11	18,921	0.06%
2024/02/22	0	0.00	1	36.50	36.65	-1	19,153	-0.01%
2024/02/21	0	0.00	16	36.62	36.40	-16	19,250	-0.08%
2024/02/20	2	36.13	2	36.13	36.30	0	19,299	0.00%
2024/02/19	5	36.30	2	36.38	36.45	3	19,653	0.02%
2024/02/15	0	0.00	3	34.95	35.30	-3	20,614	-0.01%
2024/02/05	19	34.81	0	0.00	34.80	19	20,576	0.09%
2024/02/02	20	35.25	0	0.00	35.25	20	20,524	0.10%
2024/02/01	13	35.45	0	0.00	35.45	13	20,569	0.06%
2024/01/31	6	35.50	0	0.00	35.40	6	20,699	0.03%
2024/01/30	27	35.63	0	0.00	35.60	27	20,775	0.13%
2024/01/29	0	0.00	1	36.45	36.35	-1	20,909	0.00%
2024/01/26	0	0.00	4	36.26	36.20	-4	20,963	-0.02%
2024/01/25	18	36.14	6	36.41	35.95	12	21,026	0.06%
2024/01/24	2	36.20	1	36.35	36.30	1	21,109	0.00%
2024/01/23	1	36.00	0	0.00	36.20	1	21,232	0.00%
2024/01/22	4	35.70	0	0.00	35.75	4	21,233	0.02%
2024/01/19	2	35.53	5	35.55	35.85	-3	21,210	-0.01%
2024/01/18	2	35.00	1	35.15	35.10	1	21,238	0.00%
2024/01/17	15	34.81	8	35.28	34.70	7	21,257	0.03%
2024/01/16	3	35.95	1	36.00	35.90	2	20,967	0.01%
2024/01/15	0	0.00	1	36.65	36.65	-1	20,928	0.00%
2024/01/12	2	36.05	3	36.05	36.05	-1	21,079	0.00%
2024/01/11	1.1	36.06	1	36.10	36.20	0.1	21,111	0.00%
2024/01/10	15	36.02	2	36.25	36.00	13	21,272	0.06%
2024/01/09	19	36.59	2	36.78	36.55	17	21,246	0.08%
2024/01/08	5	37.29	0	0.00	37.25	5	21,574	0.02%
2024/01/05	5	37.49	2	37.50	37.30	3	21,589	0.01%
2024/01/04	4	37.99	1	37.95	37.70	3	21,769	0.01%
2024/01/03	16	37.67	2	37.90	37.60	14	21,882	0.06%
2024/01/02	3	38.40	0	0.00	38.30	3	22,074	0.01%
2023/12/29	2	38.83	3.5	38.72	38.65	-1.5	22,267	-0.01%
2023/12/28	5	39.23	12	39.31	39.10	-7	22,491	-0.03%
2023/12/27	8	39.12	34.5	39.10	39.00	-26.5	22,323	-0.12%
2023/12/26	3	38.17	0	0.00	38.20	3	21,934	0.01%
2023/12/25	19.5	38.35	0	0.00	38.15	19.5	21,872	0.09%
2023/12/22	2	39.20	29	39.44	38.85	-27	21,793	-0.12%
2023/12/21	4	38.51	6	39.45	39.55	-2	21,490	-0.01%
2023/12/20	8	39.03	11	39.09	38.90	-3	20,848	-0.01%
2023/12/19	16	38.59	1	39.15	39.20	15	20,220	0.07%
2023/12/18	11	38.92	55	39.04	39.25	-44	19,508	-0.23%
2023/12/15	23	38.66	67	38.40	38.40	-44	18,999	-0.23%
2023/12/14	3	37.12	1	37.45	37.10	2	17,448	0.01%
2023/12/13	32	37.25	0	0.00	37.10	32	17,348	0.18%
2023/12/12	1	37.30	6	37.48	37.45	-5	18,028	-0.03%
2023/12/11	61	36.76	2	36.75	36.80	59	17,948	0.33%
2023/12/08	7	37.18	6	37.13	37.00	1	17,853	0.01%
2023/12/07	15	37.04	7	37.00	36.75	8	17,768	0.05%
2023/12/06	13.3	36.68	10	36.75	36.65	3.3	17,470	0.02%
2023/12/05	22	37.06	26	37.00	36.85	-4	17,143	-0.02%
2023/12/04	50	39.18	10	39.92	38.35	40	16,571	0.24%
2023/12/01	12	38.79	12	38.48	38.30	0	15,709	0.00%
2023/11/30	1	39.05	13	39.00	38.90	-12	15,554	-0.08%
2023/11/29	9	39.33	0	0.00	39.35	9	15,449	0.06%
2023/11/28	5	39.84	4	39.81	39.90	1	15,616	0.01%
2023/11/27	3	39.68	3	39.40	39.00	0	15,835	0.00%
2023/11/24	13	39.92	12.8	39.81	39.55	0.2	15,734	0.00%
2023/11/22	7	38.80	2	38.85	38.90	5	14,929	0.03%
2023/11/21	4	38.44	12	38.68	38.85	-8	14,910	-0.05%
2023/11/20	6	37.95	1	38.05	38.05	5	14,813	0.03%
2023/11/17	1	38.20	17	38.11	38.00	-16	14,715	-0.11%
2023/11/16	34	38.31	13	38.03	38.15	21	14,708	0.14%
2023/11/15	23	37.96	48	37.29	38.10	-25	14,372	-0.17%
2023/11/10	0	0.00	1	35.40	35.45	-1	13,848	-0.01%
2023/11/09	3	35.40	0	0.00	35.55	3	14,053	0.02%
2023/11/08	0.3	35.80	0	0.00	35.60	0.3	14,702	0.00%
2023/11/07	0	0.00	7	36.21	36.20	-7	14,722	-0.05%
2023/11/06	8	36.15	2	36.00	36.15	6	15,081	0.04%
2023/11/03	0	0.00	1	35.10	35.30	-1	15,292	-0.01%
2023/11/01	2	34.00	0	0.00	34.10	2	15,896	0.01%
2023/10/31	19	34.39	0	0.00	34.35	19	16,955	0.11%
2023/10/30	6	35.32	0	0.00	35.40	6	19,616	0.03%
2023/10/27	1	34.95	1	35.00	35.05	0	19,758	0.00%
2023/10/26	2	34.95	0	0.00	34.85	2	19,979	0.01%
2023/10/25	1	35.55	0	0.00	35.50	1	20,042	0.00%
2023/10/24	0	34.95	2	35.05	35.05	-2	20,148	-0.01%
2023/10/23	1	34.65	0	0.00	34.75	1	20,329	0.00%
2023/10/20	38	34.94	10	34.90	34.85	28	20,562	0.14%
2023/10/19	51	35.55	1	35.75	35.75	50	20,932	0.24%
2023/10/18	15	35.61	11	35.75	35.60	4	21,258	0.02%
2023/10/17	4	36.50	6	36.41	36.10	-2	21,223	-0.01%
2023/10/16	90	35.76	1	35.95	36.05	89	21,485	0.41%
2023/10/13	37	37.40	8	37.45	37.35	29	21,407	0.14%
2023/10/12	0	0.00	11	37.45	37.85	-11	21,660	-0.05%
2023/10/11	4	37.50	4	37.49	37.25	0	21,669	0.00%
2023/10/06	5	36.70	4	36.76	37.00	1	21,830	0.00%
2023/10/05	12	36.00	5	35.77	36.05	7	21,818	0.03%
2023/10/04	26	35.05	11	35.49	35.10	15	21,783	0.07%
2023/10/03	10.1	36.13	0	0.00	36.00	10.1	21,649	0.05%
2023/10/02	1.1	37.00	0	0.00	37.10	1.1	21,593	0.01%
2023/09/27	15	36.75	0	0.00	36.75	15	22,001	0.07%
2023/09/26	2	38.00	0	0.00	37.60	2	22,212	0.01%
2023/09/25	1	37.65	1	37.65	37.70	0	22,855	0.00%
2023/09/22	0	0.00	2	37.30	37.40	-2	23,740	-0.01%
2023/09/21	16	37.20	1	37.75	37.20	15	24,523	0.06%
2023/09/20	42	38.36	56	38.00	37.65	-14	26,186	-0.05%
2023/09/19	0	0.00	5	38.05	37.90	-5	26,391	-0.02%
2023/09/18	20	37.73	1	37.70	37.70	19	26,834	0.07%
2023/09/15	3	37.72	3	37.88	38.25	0	27,128	0.00%
2023/09/14	1	37.00	5	37.07	37.55	-4	26,741	-0.01%
2023/09/13	0	0.00	11	36.55	36.80	-11	27,153	-0.04%
2023/09/12	12	36.25	7	36.55	36.55	5	29,420	0.02%
2023/09/11	12	35.83	0	0.00	35.75	12	29,587	0.04%
2023/09/08	0	0.00	5	36.57	36.50	-5	29,685	-0.02%
2023/09/07	5	36.84	0	0.00	36.75	5	29,742	0.02%
2023/09/05	1	37.60	0	0.00	37.60	1	29,991	0.00%
2023/09/04	4	37.44	15	37.67	38.00	-11	30,532	-0.04%
2023/09/01	42	37.65	4	37.49	37.25	38	30,738	0.12%
2023/08/31	3	37.65	7	37.21	38.00	-4	30,855	-0.01%
2023/08/30	15	36.74	1	36.95	36.75	14	31,045	0.05%
2023/08/29	2	36.50	0	0.00	36.65	2	31,320	0.01%
2023/08/28	1	36.40	0	0.00	36.40	1	31,504	0.00%
2023/08/25	0	0.00	6	36.28	36.35	-6	31,607	-0.02%
2023/08/24	2	35.80	34	36.10	36.25	-32	31,683	-0.10%
2023/08/23	2	35.95	5	36.05	36.05	-3	31,599	-0.01%
2023/08/22	22	35.90	2	36.10	35.90	20	31,758	0.06%
2023/08/21	0	36.55	0	0.00	36.55	0	31,803	0.00%
2023/08/18	20	36.50	2	36.58	36.40	18	31,887	0.06%
2023/08/17	0.1	36.40	1	36.10	36.40	-1	31,950	0.00%
2023/08/16	15	35.70	2	35.45	35.70	13	32,010	0.04%
2023/08/15	6.1	35.95	24	36.01	35.90	-17.9	32,256	-0.06%
2023/08/14	61	35.99	13	36.35	35.70	48	32,246	0.15%
2023/08/11	10.1	38.34	12	38.27	38.10	-1.9	31,692	-0.01%
2023/08/10	16.1	38.61	5	39.76	38.35	11.1	31,654	0.04%
2023/08/09	16.3	39.15	6	39.14	38.95	10.3	31,430	0.03%
2023/08/08	6	39.85	13.2	39.92	39.55	-7.2	31,292	-0.02%
2023/08/07	4	38.99	23	39.03	39.35	-19	31,124	-0.06%
2023/08/04	55.2	39.11	12.1	39.40	38.90	43.1	31,013	0.14%
2023/08/02	78.4	41.89	66.1	42.56	41.35	12.3	30,500	0.04%
2023/08/01	10.6	40.29	5	40.30	40.45	5.6	28,883	0.02%
2023/07/31	6.1	40.15	5.6	40.28	40.00	0.5	29,099	0.00%
2023/07/28	2	40.45	1	40.40	40.50	1	29,027	0.00%
2023/07/27	2	40.28	6.1	40.30	40.35	-4.1	29,065	-0.01%
2023/07/26	4.1	40.30	0	0.00	39.85	4.1	29,173	0.01%
2023/07/25	14	40.14	4	40.29	40.40	10	29,388	0.03%
2023/07/24	34	38.96	25	38.86	39.10	9	29,490	0.03%
2023/07/21	8.4	40.06	1	40.40	39.90	7.4	29,284	0.03%
2023/07/20	2	40.80	1	40.95	40.60	1	29,311	0.00%
2023/07/19	19	40.64	11	40.55	40.40	8	29,499	0.03%
2023/07/18	42	40.74	1	40.75	40.65	41	29,507	0.14%
2023/07/17	6	41.51	4	41.74	41.45	2	29,426	0.01%
2023/07/14	3	40.95	14	41.18	40.85	-11	29,446	-0.04%
2023/07/13	1	41.35	2	41.40	40.80	-1	29,844	0.00%
2023/07/12	3	41.07	19	41.44	41.35	-16	30,584	-0.05%
2023/07/11	3	40.97	4	41.00	40.90	-1	31,559	0.00%
2023/07/10	2	41.05	0	0.00	41.15	2	31,979	0.01%
2023/07/07	8	40.98	4	41.13	41.20	4	32,349	0.01%
2023/07/06	4	41.83	2	41.83	41.75	2	32,443	0.01%
2023/07/05	1	41.80	7	42.02	41.70	-6	32,592	-0.02%
2023/07/04	23	41.95	29	42.00	41.90	-6	32,579	-0.02%
2023/07/03	71	42.25	21	42.42	42.40	50	32,809	0.15%
2023/06/30	32	41.15	13	41.29	41.00	19	32,848	0.06%
2023/06/29	41	41.03	10	40.67	40.60	31	32,276	0.10%
2023/06/28	103.1	41.52	64	41.30	41.10	39.1	31,888	0.12%	大買/
2023/06/27	52	43.98	29	43.60	43.55	23	31,370	0.07%
2023/06/26	18	45.34	23	45.08	44.80	-5	31,693	-0.02%
2023/06/21	121	46.22	21	46.56	46.25	100	32,110	0.31%	大買/
2023/06/20	33	47.06	30	47.03	46.90	3	31,981	0.01%
2023/06/19	34	46.39	58	46.90	46.80	-24	31,780	-0.08%
2023/06/16	135	46.98	28	46.83	46.85	107	31,611	0.34%	大買/鉅額交易
2023/06/15	2	45.35	4	45.55	45.55	-2	29,754	-0.01%
2023/06/14	23	45.30	28.1	45.09	45.15	-5.1	30,789	-0.02%
2023/06/13	52	44.61	2	44.70	44.65	50	30,901	0.16%
2023/06/12	158	44.85	6	44.84	44.60	152	31,142	0.49%	大買/鉅額交易
2023/06/09	6	45.22	1.8	45.55	45.30	4.2	31,339	0.01%
2023/06/08	24.1	45.02	30	44.94	45.00	-5.9	31,906	-0.02%
2023/06/07	13	45.69	12	45.94	45.65	1	32,130	0.00%
2023/06/06	28	46.18	31	46.26	46.15	-3	32,358	-0.01%
2023/06/05	71	47.46	122	47.17	46.95	-51	32,793	-0.16%	大賣/
2023/06/02	4	46.41	8	46.41	46.40	-4	33,858	-0.01%
2023/06/01	3	45.55	20	45.80	45.50	-17	34,064	-0.05%
2023/05/31	8	46.22	2.3	46.31	46.20	5.7	34,591	0.02%
2023/05/30	20	46.31	11	46.23	46.15	9	36,311	0.02%
2023/05/29	1	46.30	26	46.29	46.60	-25	38,028	-0.07%
2023/05/26	17.1	45.65	18.7	45.73	45.55	-1.6	38,563	0.00%
2023/05/25	2.1	45.88	33	45.85	45.85	-30.9	38,857	-0.08%
2023/05/24	7.2	46.32	3	46.15	46.35	4.2	39,438	0.01%
2023/05/23	3.1	46.09	22	46.10	46.10	-19	40,296	-0.05%
2023/05/22	28.2	46.69	0	0.00	46.25	28.2	41,148	0.07%
2023/05/19	31.1	47.14	9	46.98	46.45	22.1	42,489	0.05%
2023/05/18	24.1	47.26	30	47.54	47.60	-5.9	43,618	-0.01%
2023/05/17	0.1	46.81	12	46.89	46.75	-11.9	44,200	-0.03%
2023/05/16	11.1	46.48	5	46.61	46.60	6.1	44,831	0.01%
2023/05/15	32	45.87	0	0.00	45.90	32	45,104	0.07%
2023/05/12	14.1	46.33	14	46.09	45.90	0.1	45,729	0.00%
2023/05/11	14.1	46.33	14	46.09	45.90	0.1	45,863	0.00%
2023/05/10	5.2	46.84	5	46.95	47.05	0.2	46,182	0.00%
2023/05/09	26.2	46.63	19.2	46.30	46.25	7	47,115	0.01%
2023/05/08	89.7	48.08	49	48.27	47.70	40.7	47,357	0.09%
2023/05/05	21.1	50.82	7.1	50.50	50.10	14	46,913	0.03%
2023/05/04	14.1	50.27	1	50.30	50.30	13.1	47,582	0.03%
2023/05/03	6	49.86	9	50.16	50.20	-3	48,900	-0.01%
2023/05/02	10	50.06	6	50.28	50.40	4	50,878	0.01%
2023/04/28	15	49.89	39.2	49.75	49.65	-24.2	53,192	-0.05%
2023/04/27	8.1	48.40	2	48.60	48.30	6.1	53,203	0.01%
2023/04/26	22.1	48.07	11	48.46	48.75	11.1	53,147	0.02%
2023/04/25	22.2	49.02	12	48.83	48.60	10.2	53,164	0.02%
2023/04/24	13	49.14	18	49.89	49.85	-5	53,666	-0.01%
2023/04/21	8	49.84	10	50.17	49.90	-2	53,707	0.00%
2023/04/20	17.1	49.93	1	49.95	49.85	16.1	54,235	0.03%
2023/04/19	4	51.08	14.5	51.19	50.70	-10.5	55,088	-0.02%
2023/04/18	58.3	51.07	44	50.46	50.40	14.3	55,807	0.03%
2023/04/17	31	52.12	38	52.12	51.90	-7	55,960	-0.01%
2023/04/14	40.5	50.94	99.2	51.07	51.50	-58.7	57,315	-0.10%
2023/04/13	40	50.24	12.2	50.15	49.50	27.8	57,195	0.05%
2023/04/12	12.1	49.97	16	50.00	49.95	-3.9	58,092	-0.01%
2023/04/11	0	49.65	3	49.45	49.45	-3	58,866	-0.01%
2023/04/10	31	49.49	10	49.58	49.10	21	59,744	0.04%
2023/04/07	12	49.48	10	49.79	49.55	2	60,137	0.00%
2023/04/06	15	48.29	8	48.76	49.40	7	60,348	0.01%
2023/03/31	35.2	49.29	5	48.75	48.75	30.2	60,414	0.05%
2023/03/30	13	50.07	10	49.85	49.85	3	60,949	0.00%
2023/03/29	16	50.26	13	49.72	50.00	3	63,156	0.00%
2023/03/28	69	50.11	84	50.07	49.80	-15	63,770	-0.02%
2023/03/27	72.2	51.67	46	51.33	51.30	26.2	63,196	0.04%
2023/03/24	32	53.08	69	53.09	53.10	-37	62,942	-0.06%
2023/03/23	3	51.77	23	52.00	52.00	-20	62,652	-0.03%
2023/03/22	77	51.87	47	51.71	51.70	30	63,005	0.05%
2023/03/21	19	52.11	15	52.65	51.60	4	63,637	0.01%
2023/03/20	18	52.01	4	51.90	51.70	14	63,826	0.02%
2023/03/17	42	51.59	51	52.47	52.80	-9	64,550	-0.01%
2023/03/16	2	51.05	0.3	51.20	50.70	1.7	64,938	0.00%
2023/03/15	24	51.65	27.1	51.91	51.50	-3.1	67,072	0.00%
2023/03/14	10.4	51.35	33	50.80	50.80	-22.6	68,046	-0.03%
2023/03/13	7.1	50.67	3.2	51.81	52.30	3.9	69,167	0.01%
2023/03/10	24.2	51.56	7	51.40	51.50	17.2	71,266	0.02%
2023/03/09	47.5	53.55	11	53.15	52.60	36.5	72,456	0.05%
2023/03/08	30.1	53.61	36.1	53.53	53.50	-6	74,395	-0.01%
2023/03/07	82.1	52.68	129.6	53.02	53.80	-47.6	74,564	-0.06%	大賣/
2023/03/06	26	50.65	22	50.90	50.70	4	74,340	0.01%
2023/03/03	55	50.19	36	50.30	49.95	19	76,079	0.02%
2023/03/02	79.3	49.76	88	50.20	50.20	-8.7	76,368	-0.01%
2023/03/01	114.6	51.42	40	52.57	51.00	74.6	75,765	0.10%	大買/
2023/02/24	42.1	56.58	31	56.84	56.60	11.1	75,178	0.01%
2023/02/23	33	57.52	27	57.47	57.30	6	75,552	0.01%
2023/02/22	16	57.18	4	57.65	57.30	12	76,635	0.02%
2023/02/21	22	58.15	11	58.42	57.80	11	78,358	0.01%
2023/02/20	34	58.27	38.5	58.55	58.60	-4.5	80,000	-0.01%
2023/02/17	24	55.09	61	56.37	57.50	-37	82,088	-0.05%
2023/02/16	31	55.04	86.1	55.90	56.30	-55.1	82,733	-0.07%
2023/02/15	20	53.50	75	53.97	54.20	-55	82,929	-0.07%
2023/02/14	70.4	53.49	29	53.34	52.90	41.4	83,055	0.05%
2023/02/13	21	52.79	5	52.84	53.10	16	83,654	0.02%
2023/02/10	25	53.25	22	53.65	53.00	3	85,030	0.00%
2023/02/09	35	53.09	7	53.29	53.40	28	86,218	0.03%
2023/02/08	62	53.16	59	52.85	52.70	3	86,205	0.00%
2023/02/07	105	52.70	77	52.46	52.60	28	86,045	0.03%	大買/
2023/02/06	66	54.33	63	54.61	53.90	3	85,738	0.00%
2023/02/03	67	54.19	55	54.11	54.20	12	85,519	0.01%
2023/02/02	36	54.09	47	54.04	54.00	-11	85,024	-0.01%
2023/02/01	42	53.62	74.2	54.44	54.60	-32.2	84,252	-0.04%
2023/01/31	12	53.27	54	53.73	54.20	-42	83,144	-0.05%
2023/01/30	62	48.36	185	50.35	52.00	-123	81,421	-0.15%	大賣/鉅額交易
2023/01/17	14	47.11	39	47.67	47.70	-25	79,292	-0.03%
2023/01/16	2	46.95	3	46.90	47.05	-1	79,485	0.00%
2023/01/13	59	47.30	30	46.87	46.85	29	79,961	0.04%
2023/01/12	119	47.57	87	47.23	47.10	32	80,296	0.04%	大買/
2023/01/11	57	47.38	42.1	47.52	47.10	14.9	79,661	0.02%
2023/01/10	74	47.68	80	47.65	47.20	-6	79,638	-0.01%
2023/01/09	67	47.60	38	47.66	47.60	29	79,338	0.04%
2023/01/06	77	46.84	49	47.07	47.70	28	78,627	0.04%
2023/01/05	24	47.15	18	47.16	47.00	6	78,464	0.01%
2023/01/04	110	47.55	124	47.67	46.95	-14	78,133	-0.02%	大買/大賣/
2023/01/03	53.1	46.62	19	46.87	46.95	34.1	76,474	0.04%
2022/12/30	39	47.37	22	47.92	47.20	17	75,657	0.02%
2022/12/29	37	46.62	10	46.50	46.60	27	74,686	0.04%
2022/12/28	29	48.38	54	47.86	47.60	-25	74,493	-0.03%
2022/12/27	66	47.23	86	47.81	47.90	-20	74,206	-0.03%
2022/12/26	43	46.89	11	46.74	46.65	32	74,481	0.04%
2022/12/23	17	46.75	11	46.72	46.75	6	75,126	0.01%
2022/12/22	47	48.49	16	48.27	47.55	31	75,683	0.04%
2022/12/21	38	48.16	113	48.74	47.75	-75	75,572	-0.10%	大賣/
2022/12/20	42	46.96	90	46.46	46.10	-48	73,812	-0.07%
2022/12/19	43	47.57	84.1	46.93	46.95	-41.1	73,561	-0.06%
2022/12/16	61	48.03	38	48.12	48.20	23	74,003	0.03%
2022/12/15	40	48.02	10	48.25	48.05	30	73,914	0.04%
2022/12/14	5	47.49	46	47.70	47.85	-41	74,877	-0.05%
2022/12/13	48	47.59	21	47.70	47.30	27	76,118	0.04%
2022/12/12	6	46.81	3	46.93	47.15	3	75,796	0.00%
2022/12/09	62.1	47.35	17	46.94	46.95	45	76,135	0.06%
2022/12/08	65	48.29	40	48.43	47.90	25	75,716	0.03%
2022/12/07	84	48.33	68.2	48.24	47.30	15.8	75,092	0.02%
2022/12/06	30.1	48.65	7	48.95	48.30	23.1	74,060	0.03%
2022/12/05	44.1	48.68	36	48.91	49.05	8.1	73,091	0.01%
2022/12/02	68	47.64	83.6	48.42	48.90	-15.5	71,808	-0.02%
2022/12/01	54	47.27	58.1	47.28	46.00	-4.1	69,304	-0.01%
2022/11/30	30	46.17	106	46.89	46.70	-76	67,824	-0.11%	大賣/
2022/11/29	19.1	45.19	5	45.33	45.45	14.1	65,835	0.02%
2022/11/28	43	45.30	17	45.39	45.95	26	65,403	0.04%
2022/11/25	67	45.00	106	45.13	45.25	-39	64,630	-0.06%	大賣/
2022/11/24	19	42.58	31.2	43.17	43.90	-12.2	63,251	-0.02%
2022/11/23	108	43.19	104	43.49	42.90	4	62,958	0.01%	大買/大賣/
2022/11/22	107	42.17	84	42.56	42.60	23	62,376	0.04%	大買/
2022/11/21	82	43.50	60	43.66	43.20	22	62,300	0.04%
2022/11/18	118	43.80	104	43.72	43.70	14	62,621	0.02%	大買/大賣/
2022/11/17	162.2	45.79	125.1	44.85	44.55	37.1	63,126	0.06%	大買/大賣/
2022/11/16	49.1	48.38	67	48.28	48.00	-17.9	61,132	-0.03%
2022/11/15	22.3	47.63	94	47.41	48.35	-71.7	59,027	-0.12%
2022/11/14	53	43.70	113	44.28	44.55	-60	56,831	-0.11%	大賣/
2022/11/11	53	42.17	115.1	42.34	42.15	-62.1	55,531	-0.11%	大賣/
2022/11/10	26	40.81	32	41.14	41.05	-6	55,436	-0.01%
2022/11/09	73	41.19	49	40.96	40.70	24	55,961	0.04%
2022/11/08	51	40.71	15	40.60	40.10	36	57,038	0.06%
2022/11/07	111	37.85	167.2	38.78	40.45	-56.2	56,722	-0.10%	大買/大賣/
2022/11/04	33	36.69	37	36.79	36.80	-4	54,996	-0.01%
2022/11/03	60	36.30	12	36.96	37.20	48	54,897	0.09%
2022/11/02	111	37.39	135	36.74	36.70	-24	54,959	-0.04%	大買/大賣/
2022/11/01	92	36.17	117	36.81	37.05	-25	54,882	-0.05%	大賣/
2022/10/31	54	35.85	50	35.75	35.75	4	54,430	0.01%
2022/10/28	55	35.75	12	35.35	35.35	43	54,459	0.08%
2022/10/27	13	35.88	13	35.78	36.10	0	54,593	0.00%
2022/10/26	50.1	34.97	51	34.55	34.50	-1	54,874	0.00%
2022/10/25	59	35.83	5.1	35.98	35.35	54	55,190	0.10%
2022/10/24	69.1	36.77	139	36.18	36.15	-70	55,368	-0.13%	大賣/
2022/10/21	24	36.06	36	35.85	35.75	-12	55,836	-0.02%
2022/10/20	31	34.54	29	34.61	34.80	2	55,494	0.00%
2022/10/19	43	35.63	38	35.61	35.50	5	55,194	0.01%
2022/10/18	47	35.74	35	35.48	35.55	12	56,211	0.02%
2022/10/17	54	34.88	33	35.32	35.45	21	57,411	0.04%
2022/10/14	53	36.26	20	36.30	36.25	33	57,440	0.06%
2022/10/13	40	36.48	28	35.91	34.65	12	57,487	0.02%
2022/10/12	11	36.77	14	37.20	37.50	-3	57,066	-0.01%
2022/10/11	28	37.32	46	36.87	36.85	-18	57,342	-0.03%
2022/10/07	25	38.83	8	38.94	39.10	17	56,835	0.03%
2022/10/06	73	39.44	95	39.16	39.15	-22	56,900	-0.04%
2022/10/05	67	40.56	58	39.89	39.55	9	56,737	0.02%
2022/10/04	14	40.03	56.1	40.19	39.75	-42.1	56,124	-0.08%
2022/10/03	67	39.17	30	38.83	38.70	37	55,642	0.07%
2022/09/30	48	39.82	47	40.29	40.50	1	55,200	0.00%
2022/09/29	77	40.17	65	40.19	40.00	12	54,574	0.02%
2022/09/28	82	39.38	97	38.34	38.15	-15	53,971	-0.03%
2022/09/27	55	39.97	40	40.51	40.95	15	53,370	0.03%
2022/09/26	52	39.73	11	39.67	39.10	41	53,533	0.08%
2022/09/23	49	40.99	71	40.56	40.50	-22	53,473	-0.04%
2022/09/22	46	41.99	5	41.95	42.20	41	53,419	0.08%
2022/09/21	75	42.38	62	42.43	42.00	13	53,190	0.02%
2022/09/20	53	41.05	104.3	41.80	42.50	-51.3	52,587	-0.10%	大賣/
2022/09/19	41	40.00	23	39.96	39.75	18	51,523	0.03%
2022/09/16	113	39.76	47	39.69	39.35	66	51,682	0.13%	大買/
2022/09/15	16.5	40.61	79	40.48	40.50	-62.5	51,590	-0.12%
2022/09/14	12	40.54	27	40.65	41.25	-15	51,776	-0.03%
2022/09/13	41	40.50	47.2	40.71	40.95	-6.2	51,485	-0.01%
2022/09/12	2	39.50	40	39.32	39.30	-38	51,026	-0.07%
2022/09/08	6	38.22	7	38.29	38.35	-1	51,662	0.00%
2022/09/07	28	37.65	11	37.77	37.50	17	52,452	0.03%
2022/09/06	24	38.49	12	37.80	37.80	12	53,884	0.02%
2022/09/05	113	39.18	96.3	38.41	38.15	16.7	55,751	0.03%	大買/
2022/09/02	18	39.53	33	39.20	39.15	-15	55,902	-0.03%
2022/09/01	8	39.12	46	39.80	39.90	-38	56,169	-0.07%
2022/08/31	10	39.35	28	39.81	39.70	-18	56,804	-0.03%
2022/08/30	24	39.19	4	39.54	39.15	20	57,300	0.03%
2022/08/29	13	37.78	55	38.11	38.50	-42	58,449	-0.07%
2022/08/26	52	40.09	25	39.89	38.95	27	59,969	0.05%
2022/08/25	25	39.62	37.1	39.69	39.25	-12.1	60,852	-0.02%
2022/08/24	139	38.83	147.1	39.11	39.45	-8.1	63,006	-0.01%	大買/大賣/
2022/08/23	84	37.39	9	37.46	37.40	75	66,603	0.11%
2022/08/22	30	37.69	115	37.78	37.80	-85	70,002	-0.12%	大賣/
2022/08/19	93	37.89	17	37.77	37.35	76	74,283	0.10%
2022/08/18	18	37.66	37	38.01	38.20	-19	77,062	-0.02%
2022/08/17	28	38.08	108	38.08	38.10	-80	79,423	-0.10%	大賣/
2022/08/16	70	37.10	30	37.13	37.10	40	80,040	0.05%
2022/08/15	47	34.67	205	35.86	36.75	-158	80,689	-0.20%	大賣/鉅額交易
2022/08/12	56	33.19	113	34.02	34.40	-57	81,065	-0.07%	大賣/
2022/08/11	60	32.29	51	32.34	32.25	9	81,478	0.01%
2022/08/10	35	31.78	7	31.89	31.65	28	83,205	0.03%
2022/08/09	74	31.72	60	31.50	31.50	14	84,264	0.02%
2022/08/08	57	32.71	27	32.94	32.35	30	85,484	0.04%
2022/08/05	5.2	32.12	14	32.05	32.05	-8.9	87,021	-0.01%
2022/08/04	42	31.65	16	31.63	31.60	26	89,249	0.03%
2022/08/03	134	32.19	50	32.40	32.10	84	90,385	0.09%	大買/
2022/08/02	20	33.19	24	33.01	32.70	-4	91,502	0.00%
2022/08/01	19	34.13	25	33.83	33.40	-6	92,208	-0.01%
2022/07/29	40	33.81	49	34.07	33.90	-9	92,505	-0.01%
2022/07/28	9	34.09	54	34.12	34.20	-45	93,538	-0.05%
2022/07/27	21	32.80	18	32.87	33.00	3	94,051	0.00%
2022/07/26	10.1	33.10	10	33.25	33.25	0.1	95,125	0.00%
2022/07/25	24	33.23	41	33.19	33.45	-17	99,871	-0.02%
2022/07/22	48	32.23	30	32.09	32.05	18	101,903	0.02%
2022/07/21	83.1	33.72	23	33.69	34.05	60.1	102,042	0.06%
2022/07/20	1	33.50	17	33.86	33.50	-16	104,907	-0.02%
2022/07/19	8	33.40	2	33.60	33.70	6	106,695	0.01%
2022/07/18	6	34.28	6	34.00	34.10	0	111,033	0.00%
2022/07/15	9	33.19	6	33.23	33.10	3	114,012	0.00%
2022/07/14	17	32.51	24	33.08	33.40	-7	119,148	-0.01%
2022/07/13	10	33.23	11	33.39	33.30	-1	121,630	0.00%
2022/07/12	44.1	32.38	33	32.54	32.55	11.1	123,450	0.01%
2022/07/11	11	33.74	13	33.83	33.45	-2	126,232	0.00%
2022/07/08	21.1	33.84	19	33.30	33.25	2.1	130,524	0.00%
2022/07/07	4	33.43	2	33.90	33.80	2	132,797	0.00%
2022/07/06	11.1	33.21	4	33.24	33.10	7.1	133,707	0.01%
2022/07/05	20	34.29	19	34.18	34.20	1	133,216	0.00%
2022/07/04	29	33.69	21	33.85	34.40	8	132,608	0.01%
2022/07/01	24	35.48	41	35.40	34.70	-17	131,785	-0.01%
2022/06/30	57	36.85	18	36.08	36.05	39	131,073	0.03%
2022/06/29	18	36.23	19	37.02	37.10	-1	130,017	0.00%
2022/06/28	47	36.53	39	36.66	37.00	8	129,734	0.01%
2022/06/27	7	37.54	7	38.35	37.45	0	128,898	0.00%
2022/06/24	6	36.79	3	37.00	37.00	3	128,165	0.00%
2022/06/23	32	37.43	30	37.58	37.45	2	127,537	0.00%
2022/06/22	1	39.50	4	40.00	37.80	-3	126,759	0.00%
2022/06/21	7	39.67	6	40.19	40.40	1	125,885	0.00%
2022/06/20	26	41.97	13.2	41.96	40.60	12.8	125,198	0.01%
2022/06/17	15	42.66	22	42.56	42.40	-7	124,347	-0.01%
2022/06/16	7	43.51	7	42.71	41.55	0	123,433	0.00%
2022/06/15	28	43.93	37	43.74	43.05	-9	122,525	-0.01%
2022/06/14	60	43.98	56	44.29	44.70	4	120,804	0.00%
2022/06/13	2	42.20	8	42.59	42.55	-6	118,737	-0.01%
2022/06/10	17	43.22	7	43.19	43.15	10	118,187	0.01%
2022/06/09	24	42.88	26	43.42	44.00	-2	117,463	0.00%
2022/06/08	96	43.76	81	43.45	43.35	15	116,333	0.01%
2022/06/07	33	44.04	31	43.62	43.30	2	115,269	0.00%
2022/06/06	126	44.71	244	44.24	43.55	-118	113,749	-0.10%	大買/大賣/鉅額交易
2022/06/02	86	47.09	97	47.26	46.70	-11	112,683	-0.01%
2022/06/01	213	48.31	192.1	49.22	48.50	21	111,442	0.02%	大買/大賣/
2022/05/31	47	47.21	54	47.59	47.10	-7	108,762	-0.01%
2022/05/30	197	47.50	57.3	47.62	47.20	139.7	103,563	0.13%	大買/鉅額交易
2022/05/27	156	44.80	130	45.54	45.25	26	100,064	0.03%	大買/大賣/
2022/05/26	43	44.03	40	43.58	42.70	3	96,022	0.00%
2022/05/25	52	42.28	63.2	43.27	44.20	-11.2	92,605	-0.01%
2022/05/24	54	40.34	67	40.37	40.20	-13	89,692	-0.01%
2022/05/23	23	39.84	15.1	39.61	39.30	7.9	88,025	0.01%
2022/05/20	29.1	38.74	142	38.59	39.20	-112.9	86,458	-0.13%	大賣/鉅額交易
2022/05/19	64	37.11	32	37.24	37.00	32	83,932	0.04%
2022/05/18	16	38.72	16.2	38.96	39.40	-0.2	82,135	0.00%
2022/05/17	11.2	37.94	4	38.08	37.60	7.2	80,262	0.01%
2022/05/16	42	37.14	31	37.08	38.35	11	78,910	0.01%
2022/05/13	124	37.41	50.2	37.81	36.85	73.8	77,209	0.10%	大買/
2022/05/12	39.3	38.01	52	37.69	37.50	-12.8	74,908	-0.02%
2022/05/11	33	37.02	13	36.78	36.50	20	72,547	0.03%
2022/05/10	31	38.33	111	37.97	38.25	-80	71,199	-0.11%	大賣/
2022/05/09	16.1	40.36	36	38.96	38.80	-19.9	69,713	-0.03%
2022/05/06	27	41.32	21.4	41.25	41.70	5.6	68,545	0.01%
2022/05/05	36	43.00	33	42.64	41.90	3	67,551	0.00%
2022/05/04	8	42.34	92	42.77	41.85	-84	65,940	-0.13%
2022/05/03	8	44.68	216	43.40	43.10	-208	64,473	-0.32%	大賣/鉅額交易
2022/04/29	310	46.55	760	44.91	44.80	-450	62,926	-0.72%	大買/大賣/鉅額交易
2022/04/28	110	44.48	117.3	44.92	46.75	-7.3	57,896	-0.01%	大買/大賣/
2022/04/27	68.1	42.48	71	42.59	42.50	-2.9	54,592	-0.01%
2022/04/26	184	44.58	90	43.99	43.95	94	52,883	0.18%	大買/
2022/04/25	46	43.56	43	43.28	43.80	3	49,418	0.01%
2022/04/22	217	46.51	174	46.92	46.10	43	47,070	0.09%	大買/大賣/
2022/04/21	129	44.68	70.1	44.62	44.75	58.9	42,273	0.14%	大買/
2022/04/20	264.1	44.42	110.8	44.54	45.30	153.3	38,811	0.39%	大買/大賣/鉅額交易
2022/04/19	30	40.47	99.4	41.35	42.75	-69.4	33,421	-0.21%
2022/04/18	418.4	38.37	40	38.57	38.90	378.4	30,522	1.24%	大買/鉅額交易
2022/04/15	97	38.19	63.6	38.60	38.75	33.4	28,281	0.12%
2022/04/14	52	35.85	132.5	36.21	37.20	-80.5	24,883	-0.32%	大賣/
2022/04/13	134	31.91	134.4	33.25	34.30	-0.4	20,155	0.00%	大買/大賣/
2022/04/12	8	30.19	79	30.61	31.20	-71	17,256	-0.41%
2022/04/11	3	28.77	6	29.11	28.95	-3	15,864	-0.02%
2022/04/07	6	28.33	3	28.25	28.10	3	15,769	0.02%
2022/04/06	15	28.89	0	0.00	28.85	15	15,649	0.10%
2022/04/01	1	28.80	0	0.00	29.40	1	15,618	0.01%
2022/03/31	7	29.47	13	29.48	29.40	-6	15,547	-0.04%
2022/03/30	7	29.09	3	29.63	29.05	4	15,289	0.03%
2022/03/29	0	0.00	34	28.75	28.80	-34	15,060	-0.23%
2022/03/28	3	28.27	0	0.00	28.60	3	14,999	0.02%
2022/03/25	2	29.03	0	0.00	29.05	2	14,875	0.01%
2022/03/24	13	29.32	0	0.00	29.30	13	14,876	0.09%
2022/03/23	66	29.42	0	0.00	29.50	66	14,855	0.44%
2022/03/22	2	29.53	0	0.00	29.55	2	14,834	0.01%
2022/03/21	5	29.33	9	29.22	29.15	-4	14,736	-0.03%
2022/03/18	1	28.75	7	28.86	29.10	-6	14,688	-0.04%
2022/03/17	5	28.28	0	0.00	28.35	5	14,536	0.03%
2022/03/16	45	28.69	6	28.28	27.95	39	14,441	0.27%
2022/03/15	6	28.79	0	0.00	28.60	6	14,104	0.04%
2022/03/14	8	29.03	6	29.22	29.55	2	13,942	0.01%
2022/03/11	1	28.75	1	29.05	28.70	0	13,783	0.00%
2022/03/10	85	28.96	85.3	29.15	29.15	-0.3	13,591	0.00%
2022/03/09	10	29.10	31	29.16	29.00	-21	13,232	-0.16%
2022/03/08	26	29.47	11	31.50	28.70	15	12,865	0.12%
2022/03/07	34	30.14	31	30.32	30.55	3	11,695	0.03%
2022/03/04	103	29.72	112	30.23	30.05	-9	10,890	-0.08%	大買/大賣/
2022/03/03	3	29.05	14	29.53	29.85	-11	10,167	-0.11%
2022/03/02	78	29.20	137	29.02	28.85	-59	10,387	-0.57%	大賣/
2022/03/01	23	28.79	39	29.06	29.00	-16	10,406	-0.15%
2022/02/25	147	28.25	114	27.91	27.90	33	9,906	0.33%	大買/大賣/
2022/02/24	0	0.00	7	27.99	27.75	-7	9,778	-0.07%
2022/02/23	23	28.14	4	28.08	27.85	19	9,483	0.20%
2022/02/22	3	27.92	7	27.96	28.30	-4	8,918	-0.04%
2022/02/21	6	27.77	11	27.82	27.85	-5	8,469	-0.06%
2022/02/18	0	0.00	15	27.26	27.30	-15	8,189	-0.18%
2022/02/17	3	27.23	27	26.94	27.05	-24	8,224	-0.29%
2022/02/15	31	26.25	1	26.20	26.20	30	8,344	0.36%
2022/02/14	0	0.00	6	26.40	26.40	-6	8,444	-0.07%
2022/02/10	13	27.29	1	27.25	27.15	12	8,582	0.14%
2022/02/09	22	27.10	3	27.15	27.20	19	8,836	0.22%
2022/02/08	6.2	27.02	35	27.05	27.10	-28.8	8,902	-0.32%
2022/02/07	0	0.00	2	26.28	26.55	-2	8,858	-0.02%
2022/01/26	0	0.00	2	25.50	25.70	-2	9,026	-0.02%
2022/01/25	31	25.36	0	0.00	25.25	31	9,155	0.34%
2022/01/24	0	0.00	1	26.00	26.00	-1	9,147	-0.01%
2022/01/20	0	0.00	4	26.26	26.45	-4	9,032	-0.04%
2022/01/14	4	26.20	5	26.16	26.35	-1	9,173	-0.01%
2022/01/13	2	26.65	2	26.45	26.25	0	9,409	0.00%
2022/01/12	0	0.00	17	26.06	26.15	-17	9,551	-0.18%
2022/01/11	0	0.00	13	25.92	25.80	-13	9,573	-0.14%
2022/01/07	3	25.72	0	0.00	25.60	3	10,449	0.03%
2022/01/06	0	0.00	3	26.00	25.95	-3	10,675	-0.03%
2022/01/04	2	26.10	23	26.19	26.15	-21	10,800	-0.19%
2021/12/29	6	26.48	0	0.00	26.50	6	10,952	0.05%
2021/12/28	2	26.40	1	26.55	26.55	1	11,040	0.01%
2021/12/27	1	26.25	5	26.30	26.30	-4	11,108	-0.04%
2021/12/23	1	26.30	0	0.00	26.35	1	11,413	0.01%
2021/12/20	0	0.00	1	26.45	26.10	-1	11,976	-0.01%
2021/12/17	0	0.00	10.7	26.04	25.90	-10.7	12,013	-0.09%
2021/12/16	7	25.89	0	0.00	25.80	7	12,018	0.06%
2021/12/15	1	25.90	0	0.00	26.00	1	12,133	0.01%
2021/12/14	22	26.10	7	26.11	26.00	15	12,313	0.12%
2021/12/13	6	26.83	1	27.00	26.75	5	12,441	0.04%
2021/12/09	5	26.70	20	27.00	26.75	-15	12,751	-0.12%
2021/12/08	1	26.70	3	26.78	26.75	-2	12,873	-0.02%
2021/12/07	1	26.30	1	26.40	26.55	0	12,973	0.00%
2021/12/06	3	26.17	1	26.25	26.30	2	12,969	0.02%
2021/12/03	3	26.25	0	0.00	26.25	3	13,062	0.02%
2021/12/02	28	26.09	0	0.00	26.05	28	13,108	0.21%
2021/11/30	8	26.35	0	0.00	26.10	8	13,245	0.06%
2021/11/29	0	0.00	62	26.06	26.15	-62	13,254	-0.47%
2021/11/26	81	27.61	10	27.15	26.60	71	13,245	0.54%
2021/11/25	18	28.08	20	28.40	28.65	-2	12,778	-0.02%
2021/11/24	7	28.01	9	28.14	27.80	-2	12,486	-0.02%
2021/11/23	11	27.90	17	27.96	27.60	-6	12,343	-0.05%
2021/11/22	0	0.00	14	27.76	27.80	-14	12,537	-0.11%
2021/11/19	9	27.48	1	27.50	27.45	8	12,467	0.06%
2021/11/18	1	27.60	20	27.60	27.45	-19	12,532	-0.15%
2021/11/17	6	27.33	40	27.44	27.30	-34	12,567	-0.27%
2021/11/16	0	0.00	10	27.50	27.25	-10	12,848	-0.08%
2021/11/15	0	0.00	27	27.76	27.50	-27	13,098	-0.21%
2021/11/12	0	0.00	68	27.62	27.60	-68	13,317	-0.51%
2021/11/11	0	0.00	10	27.60	27.20	-10	13,389	-0.07%
2021/11/10	1	27.35	12	27.43	27.35	-11	13,737	-0.08%
2021/11/09	17	27.11	480	27.19	27.30	-463	13,832	-3.35%	大賣/鉅額交易
2021/11/08	144	27.68	76	27.68	27.55	68	13,841	0.49%	大買/
2021/11/05	1	26.65	8	27.23	27.25	-7	13,863	-0.05%
2021/11/04	0	0.00	13	27.20	27.15	-13	14,011	-0.09%
2021/11/03	27	27.14	31	27.01	27.10	-4	14,733	-0.03%
2021/11/02	2	26.83	7	26.89	26.60	-5	15,231	-0.03%
2021/11/01	26	26.34	3	26.25	26.60	23	15,460	0.15%
2021/10/29	14	25.87	0	0.00	25.95	14	15,872	0.09%
2021/10/28	0	0.00	4	25.94	25.90	-4	17,030	-0.02%
2021/10/26	30	25.90	0	0.00	26.05	30	17,992	0.17%
2021/10/25	6	25.78	2	25.45	25.80	4	18,386	0.02%
2021/10/22	202	25.96	250	26.24	25.70	-48	18,743	-0.26%	大買/大賣/
2021/10/21	16	26.73	14	26.87	27.00	2	18,986	0.01%
2021/10/20	302	26.75	50	26.51	26.40	252	19,021	1.32%	大買/鉅額交易
2021/10/19	101	25.55	0	0.00	25.75	101	18,855	0.54%	大買/鉅額交易
2021/10/18	72	25.79	9	25.93	25.75	63	19,076	0.33%
2021/10/15	70	25.20	15	25.36	25.20	55	19,274	0.29%
2021/10/14	2	24.35	1	24.25	24.30	1	19,460	0.01%
2021/10/13	6	23.18	10	23.25	23.45	-4	21,346	-0.02%
2021/10/12	6	23.29	0	0.00	23.25	6	21,767	0.03%
2021/10/08	1	23.90	0	0.00	23.80	1	22,040	0.00%
2021/10/07	0	0.00	20	23.93	23.95	-20	22,293	-0.09%
2021/10/06	1	23.75	0	0.00	23.75	1	22,556	0.00%
2021/10/04	3	23.80	23	23.92	23.80	-20	22,892	-0.09%
2021/10/01	7	24.25	6	24.37	24.30	1	23,168	0.00%
2021/09/30	3	24.88	8	25.01	25.20	-5	23,360	-0.02%
2021/09/29	18	24.76	2	24.98	24.65	16	23,511	0.07%
2021/09/28	17	25.50	2	25.60	25.55	15	23,680	0.06%
2021/09/27	0	0.00	8	26.35	26.30	-8	24,028	-0.03%
2021/09/24	0	0.00	2	25.85	25.65	-2	25,074	-0.01%
2021/09/23	1	25.45	3	25.63	25.55	-2	27,043	-0.01%
2021/09/22	13	25.50	4	25.50	25.60	9	30,274	0.03%
2021/09/17	9	26.63	5	26.80	26.65	4	32,330	0.01%
2021/09/16	26	27.11	10	27.50	27.10	16	32,777	0.05%
2021/09/15	5	26.92	10	27.15	26.80	-5	32,744	-0.02%
2021/09/14	1	26.95	3	26.97	26.80	-2	32,793	-0.01%
2021/09/13	1	27.00	0	0.00	26.85	1	33,545	0.00%
2021/09/10	4	26.30	1	26.40	26.50	3	33,738	0.01%
2021/09/09	0	0.00	1	25.65	25.60	-1	34,126	0.00%
2021/09/08	2	25.60	0	0.00	25.40	2	34,616	0.01%
2021/09/07	1	26.20	1	26.45	26.20	0	34,957	0.00%
2021/09/06	6	26.21	10	26.30	26.20	-4	35,586	-0.01%
2021/09/03	0	0.00	3	26.80	26.70	-3	35,832	-0.01%
2021/09/02	3	26.48	1	26.70	26.15	2	36,114	0.01%
2021/09/01	2	26.78	3	26.93	26.90	-1	36,312	0.00%
2021/08/31	7	26.74	6	26.96	26.85	1	36,420	0.00%
2021/08/30	0	0.00	17	26.44	26.65	-17	36,871	-0.05%
2021/08/27	9	25.80	11	26.28	26.15	-2	37,098	-0.01%
2021/08/26	12	25.88	15	26.33	25.75	-3	37,413	-0.01%
2021/08/25	9	25.42	1	25.25	25.65	8	37,728	0.02%
2021/08/24	6	25.30	5	25.42	25.35	1	38,332	0.00%
2021/08/23	1	24.65	13	24.82	24.90	-12	39,863	-0.03%
2021/08/20	11	24.07	0	0.00	23.85	11	41,351	0.03%
2021/08/19	15	24.20	0	0.00	24.05	15	42,339	0.04%
2021/08/18	3	24.82	0	0.00	25.35	3	42,405	0.01%
2021/08/17	21	25.22	0	0.00	24.70	21	42,665	0.05%
2021/08/16	4	25.60	4	25.50	25.40	0	42,830	0.00%
2021/08/13	22	26.73	0	0.00	26.70	22	42,961	0.05%
2021/08/12	24	27.02	24	27.12	27.45	0	43,555	0.00%
2021/08/11	4	26.95	1	26.60	26.70	3	45,170	0.01%
2021/08/10	25	27.25	0	0.00	27.30	25	45,568	0.05%
2021/08/09	19	27.63	0.5	27.85	27.85	18.5	46,208	0.04%
2021/08/06	8	28.46	6	29.52	28.60	2	46,370	0.00%
2021/08/05	20	29.28	20	29.20	29.05	0	47,168	0.00%
2021/08/04	4	28.95	30	29.19	29.35	-26	47,913	-0.05%
2021/08/03	21	29.24	45	29.05	29.35	-24	49,620	-0.05%
2021/08/02	6	28.03	1	27.65	27.80	5	52,253	0.01%
2021/07/30	1	28.85	35	28.72	28.50	-34	53,479	-0.06%
2021/07/29	17	28.35	37	28.44	28.30	-20	56,730	-0.04%
2021/07/28	5	28.40	10	27.93	27.65	-5	58,738	-0.01%
2021/07/27	19	28.42	37	28.55	28.00	-18	60,156	-0.03%
2021/07/26	45	28.54	10	28.80	28.00	35	61,767	0.06%
2021/07/23	31	28.18	4	28.08	28.35	27	65,081	0.04%
2021/07/22	3	27.38	19	27.77	27.35	-16	68,213	-0.02%
2021/07/21	53	28.53	24	28.50	27.55	29	72,396	0.04%
2021/07/20	26	28.72	25	28.65	28.50	1	73,340	0.00%
2021/07/19	50	29.94	99	29.83	29.90	-49	73,331	-0.07%
2021/07/16	8	28.14	10	28.25	28.30	-2	73,681	0.00%
2021/07/15	3	27.40	20	27.61	27.95	-17	73,748	-0.02%
2021/07/14	7	26.53	5	26.80	26.55	2	74,330	0.00%
2021/07/13	18	27.26	23	27.66	27.05	-5	75,645	-0.01%
2021/07/12	43	27.77	6	27.93	27.50	37	76,841	0.05%
2021/07/09	21	27.21	4	27.30	27.15	17	77,598	0.02%
2021/07/08	10	28.15	21	27.94	27.95	-11	77,736	-0.01%
2021/07/07	0	0.00	12	27.30	27.10	-12	77,722	-0.02%
2021/07/06	10	27.60	38	27.64	27.60	-28	77,871	-0.04%
2021/07/05	40	28.04	75	28.47	28.05	-35	77,753	-0.05%
2021/07/02	20.1	28.36	16	28.54	28.05	4.1	77,717	0.01%
2021/07/01	88	28.70	17	28.75	28.00	71	77,301	0.09%
2021/06/30	93	29.99	77	29.62	29.30	16	76,223	0.02%
2021/06/29	65	29.67	160	29.89	29.25	-95	74,188	-0.13%	大賣/
2021/06/28	37	27.79	91	27.92	28.45	-54	70,937	-0.08%
2021/06/25	22	26.41	23	26.22	25.90	-1	68,893	0.00%
2021/06/24	0	0.00	4	25.68	25.70	-4	68,455	-0.01%
2021/06/23	0	0.00	15	25.28	25.55	-15	68,401	-0.02%
2021/06/22	28	25.68	19	25.70	25.35	9	68,261	0.01%
2021/06/21	2	24.35	2	24.38	24.90	0	67,411	0.00%
2021/06/18	46	24.87	12	24.81	24.75	34	67,109	0.05%
2021/06/17	46	25.36	9	25.24	25.35	37	66,642	0.06%
2021/06/16	105	26.47	64	26.13	25.90	41	66,294	0.06%	大買/
2021/06/15	9	26.54	10	26.76	26.90	-1	65,885	0.00%
2021/06/11	3	26.02	26	26.29	26.30	-23	65,297	-0.04%
2021/06/10	5	25.96	1	25.75	26.05	4	65,024	0.01%
2021/06/09	28	25.79	4	25.99	25.60	24	64,633	0.04%
2021/06/08	33	26.20	0	0.00	26.30	33	64,368	0.05%
2021/06/07	47	26.50	49	26.84	26.30	-2	64,196	0.00%
2021/06/04	19	26.38	6	26.45	26.20	13	63,593	0.02%
2021/06/03	31	26.64	43	26.63	26.65	-12	63,466	-0.02%
2021/06/02	5	26.96	43	27.02	26.70	-38	63,063	-0.06%
2021/06/01	12	26.18	32.2	26.44	26.50	-20.2	62,428	-0.03%
2021/05/31	37	26.56	25.3	26.64	26.45	11.7	61,897	0.02%
2021/05/28	109	25.51	44	25.25	25.25	65	60,356	0.11%	大買/
2021/05/27	40	24.44	26	24.68	23.95	14	58,911	0.02%
2021/05/26	32	23.70	10	23.95	23.85	22	57,804	0.04%
2021/05/25	15	23.56	12	23.67	24.00	3	57,484	0.01%
2021/05/24	13	23.43	5	23.50	23.40	8	57,093	0.01%
2021/05/21	15	23.64	12	23.72	23.75	3	56,868	0.01%
2021/05/20	3.5	23.50	13	23.38	23.40	-9.5	56,447	-0.02%
2021/05/19	92	24.39	76	24.16	24.30	16	55,890	0.03%
2021/05/18	5	22.52	4	22.90	22.90	1	54,341	0.00%
2021/05/17	7.1	21.47	52	20.95	20.85	-44.9	53,722	-0.08%
2021/05/14	43.1	24.10	75	22.94	23.05	-31.9	52,850	-0.06%
2021/05/13	54	23.60	119	23.63	23.40	-65	51,822	-0.13%	大賣/
2021/05/12	25	26.66	75	26.08	25.85	-50	50,457	-0.10%
2021/05/11	69	29.75	72	29.42	28.70	-3	49,380	-0.01%
2021/05/10	91	31.42	131.5	31.43	31.65	-40.5	47,192	-0.09%	大賣/
2021/05/07	57.4	29.61	258	29.74	29.90	-200.6	43,439	-0.46%	大賣/鉅額交易
2021/05/06	181	30.48	71	30.25	30.00	110	41,839	0.26%	大買/鉅額交易
2021/05/05	26	28.38	44	28.38	29.00	-18	38,132	-0.05%
2021/05/04	43	27.35	32	26.76	26.40	11	35,804	0.03%
2021/05/03	94	30.29	139	30.15	28.75	-45	34,074	-0.13%	大賣/
2021/04/29	171	30.69	140	30.45	30.50	31	32,124	0.10%	大買/大賣/
2021/04/28	324	29.71	63.1	29.78	30.00	260.9	28,595	0.91%	大買/鉅額交易
2021/04/27	158	26.66	200.1	26.81	27.30	-42.1	25,493	-0.17%	大買/大賣/
2021/04/26	63	24.27	43.1	24.52	24.85	19.9	21,137	0.09%
2021/04/23	43	23.05	7	22.48	22.60	36	19,814	0.18%
2021/04/22	122	23.67	79.1	23.69	23.00	42.9	19,375	0.22%	大買/
2021/04/21	52	22.28	7	22.40	22.35	45	16,982	0.26%
2021/04/20	39	22.95	11	22.69	22.65	28	16,581	0.17%
2021/04/19	53	22.61	53	23.05	23.45	0	15,927	0.00%
2021/04/16	79	21.42	160.3	21.70	22.00	-81.3	14,329	-0.57%	大賣/
2021/04/15	38	20.76	77	20.76	20.95	-39	12,982	-0.30%
2021/04/14	30	19.90	11	19.85	19.90	19	12,095	0.16%
2021/04/13	49	20.13	2	20.13	19.90	47	12,148	0.39%
2021/04/12	20	19.95	41	19.71	20.15	-21	11,946	-0.18%
2021/04/09	2	19.28	109	19.44	19.40	-107	11,685	-0.92%	大賣/鉅額交易
2021/04/08	1	19.55	12	19.43	19.55	-11	12,051	-0.09%
2021/04/07	3	19.13	15	19.15	19.25	-12	12,772	-0.09%
2021/04/06	26	19.13	0	0.00	19.00	26	13,260	0.20%
2021/04/01	3	18.95	2	19.05	18.95	1	14,205	0.01%
2021/03/31	5	18.85	1	18.90	19.00	4	14,812	0.03%
2021/03/30	1	19.15	10	19.10	19.05	-9	15,815	-0.06%
2021/03/29	112	19.34	65	19.30	19.25	47	16,271	0.29%	大買/
2021/03/26	0	0.00	6	18.89	19.00	-6	17,056	-0.04%
2021/03/25	0	0.00	31	18.75	18.80	-31	18,029	-0.17%
2021/03/24	2	18.45	1	18.50	18.45	1	18,518	0.01%
2021/03/23	33	18.35	0	0.00	18.50	33	18,800	0.18%
2021/03/19	12	18.40	0	0.00	18.10	12	19,144	0.06%
2021/03/18	0	0.00	5	18.60	18.55	-5	19,147	-0.03%
2021/03/17	1	18.70	0	0.00	18.60	1	19,391	0.01%
2021/03/15	1	18.75	8	18.70	18.70	-7	19,859	-0.04%
2021/03/12	4	18.85	0	0.00	18.80	4	20,183	0.02%
2021/03/10	5	18.70	30	18.60	18.65	-25	22,252	-0.11%
2021/03/09	8	18.65	4	18.64	18.60	4	22,365	0.02%
2021/03/08	1.1	18.25	0	0.00	18.25	1.1	22,339	0.00%
2021/03/05	0.1	18.30	0	0.00	18.25	0.1	22,457	0.00%
2021/03/04	0	0.00	20	18.60	18.50	-20	22,735	-0.09%
2021/03/03	0	0.00	21	18.55	18.60	-21	22,930	-0.09%
2021/03/02	2.3	18.53	3	18.65	18.40	-0.7	22,956	0.00%
2021/02/26	2	18.43	1	18.70	18.60	1	23,015	0.00%
2021/02/25	5	18.50	45	18.61	18.70	-40	22,997	-0.17%
2021/02/24	56.2	18.79	13	18.40	18.45	43.2	23,353	0.18%
2021/02/23	83	18.75	33	18.90	18.85	50	23,148	0.22%
2021/02/22	70	18.40	113	18.65	18.65	-43	22,986	-0.19%	大賣/
2021/02/19	5	17.75	8	18.07	18.20	-3	22,847	-0.01%
2021/02/18	29	17.90	9	17.93	17.85	20	22,676	0.09%
2021/02/17	2	17.18	1	17.60	17.60	1	22,538	0.00%
2021/02/05	9	17.09	0	0.00	17.15	9	22,403	0.04%
2021/02/04	3	17.08	0	0.00	17.10	3	22,430	0.01%
2021/02/03	26	17.02	62.5	17.24	17.15	-36.5	22,441	-0.16%
2021/02/02	0	0.00	11	16.84	16.80	-11	22,322	-0.05%
2021/02/01	0	0.00	2	16.50	16.45	-2	22,279	-0.01%
2021/01/29	51	16.94	10	16.55	16.45	41	22,215	0.18%
2021/01/28	0	0.00	35	16.90	16.85	-35	22,131	-0.16%
2021/01/27	40	17.10	10	17.10	17.05	30	22,061	0.14%
2021/01/26	0	0.00	10	17.55	17.10	-10	22,147	-0.05%
2021/01/25	53	17.12	52	17.39	17.40	1	22,184	0.00%
2021/01/22	12	17.07	4	17.04	17.05	8	22,198	0.04%
2021/01/21	7	17.21	10	17.20	17.00	-3	22,214	-0.01%
2021/01/20	4	17.14	20	17.15	16.95	-16	22,299	-0.07%
2021/01/19	10	17.75	30	17.60	17.85	-20	22,061	-0.09%
2021/01/15	11	17.67	74	17.58	17.55	-63	22,075	-0.29%
2021/01/13	9	18.18	2	18.10	18.10	7	22,170	0.03%
2021/01/12	21	18.49	0	0.00	18.10	21	22,041	0.10%
2021/01/11	45	18.74	0	0.00	18.70	45	21,794	0.21%
2021/01/08	44	18.73	5	18.76	18.70	39	21,783	0.18%
2021/01/07	35	18.86	2	18.80	18.95	33	21,653	0.15%
2021/01/06	43	18.86	6	18.63	18.55	37	21,553	0.17%
2021/01/05	25	19.31	5	19.20	19.40	20	21,228	0.09%
2021/01/04	17	19.12	0	0.00	19.25	17	21,309	0.08%
2020/12/31	13	19.42	22	19.44	19.30	-9	21,125	-0.04%
2020/12/30	28	20.06	15	20.07	19.90	13	20,758	0.06%
2020/12/29	17	19.69	22	19.70	19.55	-5	19,875	-0.03%
2020/12/28	3	19.30	89	19.93	20.15	-86	19,354	-0.44%
2020/12/25	0	0.00	23	19.28	19.45	-23	18,299	-0.13%
2020/12/24	51	18.97	75	18.92	18.70	-24	17,686	-0.14%
2020/12/23	52	18.28	40	18.34	18.05	12	16,619	0.07%
2020/12/22	84	18.96	13.3	19.00	18.20	70.7	16,042	0.44%
2020/12/21	16	19.40	159	19.20	19.00	-143	15,201	-0.94%	大賣/鉅額交易
2020/12/18	82	18.29	53	18.21	18.35	29	14,124	0.21%
2020/12/17	29	18.27	51	18.27	18.20	-22	13,589	-0.16%
2020/12/16	42	18.61	0	0.00	18.60	42	13,325	0.32%
2020/12/15	43	18.99	2	18.55	18.45	41	13,241	0.31%
2020/12/14	49	18.95	5	18.99	19.25	44	13,091	0.34%
2020/12/11	4	19.13	3	19.03	19.10	1	12,989	0.01%
2020/12/10	20	19.90	3	19.57	19.50	17	12,782	0.13%
2020/12/09	23	20.04	20	20.12	20.10	3	12,608	0.02%
2020/12/08	19	20.10	28	20.17	19.90	-9	12,470	-0.07%
2020/12/07	15	20.75	34	22.07	20.60	-19	12,213	-0.16%
2020/12/04	24	19.69	126	20.26	20.80	-102	11,300	-0.90%	大賣/鉅額交易
2020/12/03	34	19.39	1	19.35	19.10	33	10,792	0.31%
2020/12/02	12	19.37	48	19.45	19.00	-36	11,542	-0.31%
2020/12/01	22	19.12	0	0.00	19.20	22	11,432	0.19%
2020/11/30	1	19.10	6	19.48	19.40	-5	11,400	-0.04%
2020/11/27	2	19.00	17	19.05	19.20	-15	11,086	-0.14%
2020/11/26	10	18.55	21	18.68	18.55	-11	10,811	-0.10%
2020/11/25	4	18.50	141	18.33	18.35	-137	10,735	-1.28%	大賣/鉅額交易
2020/11/24	34	18.08	0	0.00	17.95	34	10,533	0.32%
2020/11/23	17	18.51	17	18.57	18.40	0	10,431	0.00%
2020/11/19	21	18.00	3	18.02	18.05	18	10,372	0.17%
2020/11/18	0	0.00	10	17.95	18.00	-10	10,712	-0.09%
2020/11/17	0	0.00	1	17.90	17.95	-1	11,171	-0.01%
2020/11/16	22	17.80	3	17.87	17.90	19	11,575	0.16%
2020/11/13	10	17.70	0	0.00	17.75	10	11,667	0.09%
2020/11/12	138	17.79	4	17.55	17.75	134	11,874	1.13%	大買/鉅額交易
2020/11/11	0	0.00	13	17.88	17.95	-13	12,238	-0.11%
2020/11/10	0	0.00	1	17.85	17.80	-1	12,281	-0.01%
2020/11/09	10	18.00	0	0.00	17.85	10	12,349	0.08%
2020/11/06	0	0.00	19	17.84	17.90	-19	12,415	-0.15%
2020/11/05	0	0.00	5	18.00	17.85	-5	12,572	-0.04%
2020/11/04	10	18.00	0	0.00	18.00	10	12,696	0.08%
2020/11/03	21	18.08	5	18.16	18.00	16	13,111	0.12%
2020/11/02	4	17.95	14	17.89	18.00	-10	13,332	-0.08%
2020/10/29	0	0.00	20	17.50	17.70	-20	14,230	-0.14%
2020/10/28	27	17.81	7	17.81	17.70	20	14,174	0.14%
2020/10/27	10	17.50	1	17.55	17.55	9	14,066	0.06%
2020/10/26	10	17.55	2	17.60	17.60	8	14,083	0.06%
2020/10/23	20	16.93	6	17.45	17.45	14	14,041	0.10%
2020/10/22	20	16.95	5	17.05	17.05	15	13,969	0.11%
2020/10/21	13	17.06	8	16.90	16.95	5	13,615	0.04%
2020/10/20	0	0.00	3	16.90	17.10	-3	13,645	-0.02%
2020/10/19	8	17.15	18	17.07	17.05	-10	13,702	-0.07%
2020/10/16	18	17.30	19	17.05	17.05	-1	13,889	-0.01%
2020/10/15	20	17.43	27	17.30	17.30	-7	13,970	-0.05%
2020/10/14	12	17.46	9	17.35	17.35	3	13,961	0.02%
2020/10/13	19	17.53	31	17.38	17.40	-12	13,922	-0.09%
2020/10/12	19	17.55	42	17.67	17.75	-23	13,889	-0.17%
2020/10/08	13	17.19	5	17.30	17.20	8	13,785	0.06%
2020/10/07	17	17.22	17	17.13	17.20	0	13,743	0.00%
2020/10/06	5	16.50	34	17.01	16.95	-29	13,593	-0.21%
2020/10/05	2	16.50	0	0.00	16.45	2	13,434	0.01%
2020/09/30	2	15.95	2	15.95	16.05	0	13,425	0.00%
2020/09/29	10	16.10	2	15.90	15.90	8	13,481	0.06%
2020/09/25	1	15.80	0	0.00	15.65	1	13,561	0.01%
2020/09/24	0	0.00	10	16.35	15.75	-10	13,515	-0.07%
2020/09/22	0	0.00	21	16.77	16.65	-21	13,349	-0.16%
2020/09/21	5	16.90	0	0.00	16.90	5	13,338	0.04%
2020/09/17	2	16.90	5	17.07	16.75	-3	13,473	-0.02%
2020/09/16	12	16.73	3	16.75	16.80	9	13,590	0.07%
2020/09/15	1	16.60	0	0.00	16.75	1	13,779	0.01%
2020/09/14	4	16.54	10	16.60	16.50	-6	14,075	-0.04%
2020/09/11	6	16.68	22	16.69	16.55	-16	14,092	-0.11%
2020/09/10	1	16.90	3	17.00	16.90	-2	14,529	-0.01%
2020/09/09	23	17.07	22	16.82	17.05	1	14,531	0.01%
2020/09/08	33	17.63	10	17.45	17.40	23	14,211	0.16%
2020/09/07	4	17.75	19	17.75	17.65	-15	13,960	-0.11%
2020/09/04	20	16.78	20	16.80	16.80	0	13,089	0.00%
2020/09/03	41	16.82	2	17.00	16.75	39	13,129	0.30%
2020/09/02	0	0.00	10	16.80	16.80	-10	13,102	-0.08%
2020/09/01	5	16.70	10	16.70	16.70	-5	13,592	-0.04%
2020/08/31	0	0.00	2	17.00	16.85	-2	13,615	-0.01%
2020/08/28	0	0.00	2	16.65	16.60	-2	13,610	-0.01%
2020/08/26	2	16.60	1	16.70	16.65	1	14,034	0.01%
2020/08/25	10	16.65	14	16.84	16.75	-4	14,096	-0.03%
2020/08/24	2	16.65	3	16.70	16.60	-1	14,011	-0.01%
2020/08/21	13	16.93	16	16.81	16.95	-3	14,566	-0.02%
2020/08/20	10	16.40	0	0.00	16.30	10	14,945	0.07%
2020/08/19	0	0.00	8	16.50	16.50	-8	14,873	-0.05%
2020/08/18	21	16.65	1	16.50	16.60	20	14,665	0.14%
2020/08/17	30	16.30	21	16.40	16.50	9	14,557	0.06%
2020/08/14	0	0.00	8	15.80	15.95	-8	14,156	-0.06%
2020/08/13	11	15.90	2	15.88	15.90	9	14,098	0.06%
2020/08/12	3	15.65	3	15.73	15.70	0	14,016	0.00%
2020/08/11	5	15.77	3	15.70	15.65	2	13,927	0.01%
2020/08/10	0	0.00	7	16.02	15.95	-7	13,816	-0.05%
2020/08/07	9	16.02	16	16.09	15.95	-7	13,734	-0.05%
2020/08/06	7	15.64	11	15.63	15.70	-4	13,296	-0.03%
2020/08/05	30	15.59	12	15.60	15.50	18	12,983	0.14%
2020/08/04	5	14.65	8	14.73	14.90	-3	12,401	-0.02%
2020/07/30	0.5	14.00	0	0.00	14.05	0.5	11,976	0.00%
2020/07/29	5	13.85	0	0.00	13.90	5	12,023	0.04%
2020/07/22	3	14.43	3	14.58	14.50	0	11,998	0.00%
2020/07/16	2	14.45	0	0.00	14.40	2	11,870	0.02%
2020/07/15	0.1	14.40	8	14.56	14.50	-7.9	11,895	-0.07%
2020/07/10	0	0.00	4	14.28	14.10	-4	12,108	-0.03%
2020/07/09	0	0.00	2	14.60	14.35	-2	12,248	-0.02%
2020/07/07	0	0.00	1	14.50	14.40	-1	12,603	-0.01%
2020/07/06	1	14.40	20	14.50	14.50	-19	12,694	-0.15%
2020/07/03	3	14.33	5	14.40	14.30	-2	12,838	-0.02%
2020/06/30	1	14.20	2	14.55	14.55	-1	12,976	-0.01%
2020/06/23	7	14.16	1	14.20	14.20	6	12,754	0.05%
2020/06/22	1	14.55	0	0.00	14.70	1	12,602	0.01%
2020/06/18	11	14.70	1	14.65	14.75	10	12,131	0.08%
2020/06/17	4	14.80	44	14.89	14.90	-40	12,086	-0.33%
2020/06/16	2	14.15	35	14.11	14.35	-33	11,734	-0.28%
2020/06/11	35	14.17	6	14.00	14.00	29	12,289	0.24%
2020/06/10	7	14.34	0	0.00	14.40	7	12,393	0.06%
2020/06/09	3	14.60	0	0.00	14.60	3	12,736	0.02%
2020/06/08	13	14.65	34	14.88	14.65	-21	13,098	-0.16%
2020/06/05	2	14.18	12	14.13	14.25	-10	12,776	-0.08%
2020/06/04	38	14.33	4	14.14	14.25	34	12,852	0.26%
2020/06/03	0	0.00	4	14.14	14.20	-4	13,028	-0.03%
2020/06/02	6	13.76	0	0.00	13.70	6	12,640	0.05%
2020/06/01	2	13.88	15	13.97	14.05	-13	12,485	-0.10%
2020/05/29	14	13.95	5	14.10	13.90	9	12,448	0.07%
2020/05/28	67	14.66	29	14.83	14.40	38	12,259	0.31%
2020/05/27	173	13.34	263	13.47	14.40	-90	11,470	-0.78%	大買/大賣/
2020/05/26	0	0.00	111	13.16	13.10	-111	10,693	-1.04%	大賣/鉅額交易
2020/05/22	1	12.50	2	12.55	12.50	-1	10,372	-0.01%
2020/05/21	2	12.55	0	0.00	12.60	2	10,329	0.02%
2020/05/20	2	12.60	0	0.00	12.60	2	10,278	0.02%
2020/05/19	21	12.57	0	0.00	12.60	21	10,242	0.21%
2020/05/18	10	12.55	0	0.00	12.45	10	10,232	0.10%
2020/05/15	20	12.65	0	0.00	12.45	20	10,216	0.20%
2020/05/14	31	12.75	0	0.00	12.55	31	10,216	0.30%
2020/05/13	26	12.83	2	12.90	12.85	24	10,152	0.24%
2020/05/12	10	12.85	0	0.00	12.85	10	10,167	0.10%
2020/05/11	2	12.80	16	13.03	13.05	-14	10,149	-0.14%
2020/05/08	6	12.69	0	0.00	12.65	6	10,006	0.06%
2020/05/07	4	12.79	0	0.00	12.75	4	10,062	0.04%
2020/05/05	18	12.77	1	12.90	12.90	17	10,052	0.17%
2020/05/04	4	12.83	0	0.00	12.75	4	9,964	0.04%
2020/04/30	0	0.00	10	13.35	13.15	-10	9,918	-0.10%
2020/04/29	2	12.90	0	0.00	12.95	2	9,873	0.02%
2020/04/28	24	12.73	0	0.00	12.70	24	9,900	0.24%
2020/04/27	25	12.86	0	0.00	12.85	25	10,095	0.25%
2020/04/23	5	12.77	2	12.75	12.75	3	10,008	0.03%
2020/04/22	0	0.00	4	12.91	12.95	-4	9,952	-0.04%
2020/04/21	3	12.80	10	12.81	12.80	-7	9,927	-0.07%
2020/04/17	9	12.96	7	13.11	12.95	2	9,685	0.02%
2020/04/16	2	12.95	7	12.96	12.95	-5	9,502	-0.05%
2020/04/15	12	13.10	10	13.18	13.15	2	9,453	0.02%
2020/04/14	16	13.03	14	13.14	13.10	2	9,345	0.02%
2020/04/13	14	13.01	14	12.90	13.10	0	9,262	0.00%
2020/04/10	13	12.05	2	12.13	12.15	11	8,888	0.12%
2020/04/09	1	11.90	10	11.85	11.90	-9	8,959	-0.10%
2020/04/08	12	11.73	5	11.70	11.85	7	8,916	0.08%
2020/04/07	2	11.35	18	11.31	11.30	-16	8,790	-0.18%
2020/04/06	1	10.80	0	0.00	11.15	1	8,822	0.01%
2020/04/01	4	10.98	1	11.15	11.05	3	8,819	0.03%
2020/03/31	12	11.10	12	11.30	11.00	0	8,894	0.00%
2020/03/30	27	11.01	0	0.00	11.15	27	9,162	0.29%
2020/03/27	0	0.00	1	11.65	11.35	-1	9,912	-0.01%
2020/03/26	5	11.52	2	11.60	11.40	3	10,780	0.03%
2020/03/25	0	0.00	4	11.76	11.65	-4	11,523	-0.03%
2020/03/24	6	11.33	40	11.35	11.20	-34	11,613	-0.29%
2020/03/20	1	11.55	12	11.70	11.65	-11	11,685	-0.09%
2020/03/19	5	10.98	1	11.00	10.95	4	11,576	0.03%
2020/03/18	12	11.76	4	11.59	11.60	8	11,468	0.07%
2020/03/17	0	0.00	1	10.95	10.90	-1	11,533	-0.01%
2020/03/16	1	10.95	0	0.00	10.90	1	11,334	0.01%
2020/03/13	5	11.07	2	11.25	11.20	3	11,155	0.03%
2020/03/12	4	12.21	2	12.10	12.10	2	10,893	0.02%
2020/03/11	1	13.20	0	0.00	13.10	1	10,479	0.01%
2020/03/09	1	13.70	0	0.00	13.60	1	10,287	0.01%
2020/03/06	0	0.00	4	14.15	14.20	-4	10,065	-0.04%
2020/03/05	0	0.00	3	14.20	14.20	-3	10,033	-0.03%
2020/03/03	1	14.30	2	14.30	14.30	-1	9,901	-0.01%
2020/03/02	0	0.00	6	14.05	14.05	-6	9,851	-0.06%
2020/02/26	0	0.00	13	14.16	14.20	-13	9,612	-0.14%
2020/02/25	0	0.00	61	13.90	14.00	-61	9,608	-0.63%
2020/02/24	2	14.00	5	14.00	14.05	-3	9,587	-0.03%
2020/02/21	0	0.00	0.8	14.10	14.20	-0.8	9,530	-0.01%
2020/02/19	40	14.18	0	0.00	14.30	40	9,551	0.42%
2020/02/18	0	0.00	3	14.00	14.10	-3	9,532	-0.03%
2020/02/17	5	14.00	0	0.00	14.05	5	9,579	0.05%
2020/02/14	0	0.00	7	14.30	14.20	-7	9,522	-0.07%
2020/02/13	5	14.30	0	0.00	14.35	5	9,572	0.05%
2020/02/12	3	14.35	2	14.28	14.25	1	9,595	0.01%
2020/02/11	5	14.15	1	14.15	14.15	4	9,599	0.04%
2020/02/06	0	0.00	10	14.60	14.65	-10	9,674	-0.10%
2020/02/05	5	14.51	0	0.00	14.55	5	9,920	0.05%
2020/02/04	3	14.55	2	14.50	14.55	1	9,915	0.01%
2020/01/31	61	14.65	0	0.00	14.80	61	9,846	0.62%
2020/01/30	2	14.60	0	0.00	14.55	2	9,785	0.02%
2020/01/17	0	0.00	8	15.05	15.10	-8	9,550	-0.08%
2020/01/16	1	15.05	0	0.00	15.10	1	9,585	0.01%
2020/01/14	5	15.10	0	0.00	15.15	5	9,706	0.05%
2020/01/13	2	15.00	12	15.05	15.05	-10	9,875	-0.10%
2020/01/09	0	0.00	2	15.05	15.00	-2	10,085	-0.02%
2020/01/07	0	0.00	7	14.90	15.00	-7	10,211	-0.07%
2020/01/02	11	15.45	0	0.00	15.50	11	10,146	0.11%
2019/12/31	6	15.45	0	0.00	15.40	6	10,094	0.06%
2019/12/30	2	15.53	0	0.00	15.50	2	10,044	0.02%
2019/12/27	11	15.65	78	15.74	15.75	-67	9,959	-0.67%
2019/12/26	7	15.76	2	15.75	15.65	5	9,852	0.05%
2019/12/25	30	15.99	1	15.95	15.80	29	9,906	0.29%
2019/12/24	8	16.04	27	16.01	16.20	-19	9,635	-0.20%
2019/12/23	15	15.91	51	16.08	16.05	-36	8,913	-0.40%
2019/12/20	8	15.46	32	15.66	15.95	-24	8,036	-0.30%
2019/12/19	0	0.00	1	15.30	15.30	-1	7,360	-0.01%
2019/12/18	0	0.00	1	15.15	15.20	-1	7,237	-0.01%
2019/12/17	1	15.10	5	15.25	15.10	-4	7,424	-0.05%
2019/12/16	10	15.15	0	0.00	15.15	10	7,282	0.14%
2019/12/13	68	14.95	23	15.00	15.05	45	7,180	0.63%
2019/12/12	14	14.95	22	15.04	14.90	-8	7,008	-0.11%
2019/12/10	3	14.75	10	14.70	14.70	-7	6,975	-0.10%
2019/12/09	5	14.85	32	14.86	14.80	-27	7,191	-0.38%
2019/12/06	5	14.55	0	0.00	14.65	5	7,216	0.07%
2019/12/05	11	14.35	23	14.55	14.55	-12	7,395	-0.16%
2019/12/04	2	14.15	10	14.10	14.30	-8	7,357	-0.11%
2019/12/03	0	0.00	5	14.20	14.20	-5	7,391	-0.07%
2019/11/29	0	0.00	6	14.15	14.20	-6	7,651	-0.08%
2019/11/27	0	0.00	15	14.17	14.30	-15	7,961	-0.19%
2019/11/26	10	14.15	42	14.13	14.00	-32	7,934	-0.40%
2019/11/25	2	14.10	0	0.00	14.15	2	7,957	0.03%
2019/11/20	3	14.05	0	0.00	14.05	3	8,095	0.04%
2019/11/19	5	14.10	7	14.10	14.00	-2	8,180	-0.02%
2019/11/18	2	14.05	2	14.05	14.10	0	8,185	0.00%
2019/11/15	0	0.00	0.3	13.90	13.90	-0.3	8,207	0.00%
2019/11/14	0	0.00	15	13.85	13.85	-15	8,270	-0.18%
2019/11/07	3	14.23	0	0.00	14.20	3	8,531	0.04%
2019/11/06	1	14.40	0	0.00	14.35	1	8,491	0.01%
2019/11/05	5	14.55	0	0.00	14.50	5	8,483	0.06%
2019/11/04	2	14.48	0	0.00	14.60	2	8,580	0.02%
2019/11/01	0	0.00	17	14.85	14.85	-17	8,462	-0.20%
2019/10/29	0	0.00	61	14.95	15.00	-61	8,855	-0.69%
2019/10/28	5	15.05	120	15.00	15.00	-115	9,757	-1.18%	大賣/鉅額交易
2019/10/25	0	0.00	7	15.14	15.05	-7	10,337	-0.07%
2019/10/24	2	14.95	15	15.00	15.05	-13	11,049	-0.12%
2019/10/21	6	15.20	4	15.29	15.30	2	11,294	0.02%
2019/10/17	0	0.00	11	15.00	15.00	-11	11,281	-0.10%
2019/10/16	0	0.00	1	14.95	14.85	-1	11,242	-0.01%
2019/10/15	20	14.90	20	14.80	14.85	0	11,155	0.00%
2019/10/14	0	0.00	1	14.65	14.85	-1	11,168	-0.01%
2019/10/09	3	14.45	0	0.00	14.30	3	11,002	0.03%
2019/10/08	20	14.50	40	14.45	14.45	-20	11,306	-0.18%
2019/10/07	5	14.50	0	0.00	14.50	5	11,519	0.04%
2019/10/04	1	14.50	1	14.65	14.50	0	11,491	0.00%
2019/10/02	10	14.75	0	0.00	14.70	10	11,445	0.09%
2019/10/01	1	14.80	0	0.00	14.80	1	11,465	0.01%
2019/09/26	0	0.00	50	14.85	14.75	-50	11,305	-0.44%
2019/09/25	20	14.55	0	0.00	14.60	20	11,208	0.18%
2019/09/24	11	14.94	20	14.95	14.80	-9	11,194	-0.08%
2019/09/23	12	14.95	0	0.00	14.95	12	11,114	0.11%
2019/09/20	5	14.66	2	14.95	15.00	3	11,133	0.03%
2019/09/18	10	14.85	5	14.80	14.75	5	10,874	0.05%
2019/09/17	0	0.00	4	14.75	14.85	-4	10,876	-0.04%
2019/09/16	20	14.70	0	0.00	14.70	20	11,002	0.18%
2019/09/12	0	0.00	20	15.01	15.00	-20	10,983	-0.18%
2019/09/11	1	14.80	0	0.00	14.80	1	10,913	0.01%
2019/09/10	0	0.00	3	14.58	14.55	-3	11,441	-0.03%
2019/09/09	0	0.00	24	14.23	14.45	-24	11,672	-0.21%
2019/09/06	3	14.22	31.1	14.25	14.25	-28.1	11,657	-0.24%
2019/09/05	3	14.15	12	14.15	14.10	-9	11,682	-0.08%
2019/09/03	12	14.14	0	0.00	14.15	12	11,870	0.10%
2019/09/02	2	14.10	16	14.10	14.10	-14	11,793	-0.12%
2019/08/30	11	13.77	9	13.76	13.80	2	11,736	0.02%
2019/08/29	2	13.50	10	13.50	13.55	-8	11,747	-0.07%
2019/08/28	1	13.55	0	0.00	13.50	1	11,907	0.01%
2019/08/23	20	13.68	0	0.00	13.85	20	12,218	0.16%
2019/08/22	5	13.70	0	0.00	13.60	5	12,195	0.04%
2019/08/21	1	13.55	20	13.50	13.60	-19	12,158	-0.16%
2019/08/20	0	0.00	10	13.55	13.50	-10	12,207	-0.08%
2019/08/19	25	13.54	0	0.00	13.60	25	12,234	0.20%
2019/08/15	2	13.30	1	13.30	13.30	1	12,211	0.01%
2019/08/14	1	13.70	0	0.00	13.65	1	12,093	0.01%
2019/08/12	0	0.00	4	13.90	13.90	-4	12,246	-0.03%
2019/08/08	19	13.94	0	0.00	14.00	19	12,250	0.16%
2019/08/07	3	13.85	0	0.00	13.90	3	12,255	0.02%
2019/08/06	0	0.00	32	13.82	13.90	-32	12,355	-0.26%
2019/08/05	0	0.00	21	14.20	14.05	-21	12,346	-0.17%
2019/08/02	5	14.45	1	14.50	14.45	4	12,419	0.03%
2019/08/01	25	14.84	0	0.00	14.75	25	12,656	0.20%
2019/07/31	24	14.98	13	14.95	15.05	11	12,802	0.09%
2019/07/30	8	15.13	36	15.11	15.05	-28	12,700	-0.22%
2019/07/29	27	14.70	49	14.91	14.90	-22	11,910	-0.18%
2019/07/26	42	14.59	3	14.48	14.75	39	11,376	0.34%
2019/07/25	35	13.79	46	13.84	13.85	-11	10,770	-0.10%
2019/07/24	26	13.86	65	13.85	13.85	-39	10,721	-0.36%
2019/07/23	2	14.00	35	14.05	14.05	-33	10,785	-0.31%
2019/07/22	3	14.10	52	14.10	14.10	-49	10,721	-0.46%
2019/07/19	0	0.00	20	14.30	14.30	-20	10,574	-0.19%
2019/07/18	0	0.00	15	14.30	14.30	-15	10,527	-0.14%
2019/07/17	5	14.35	0	0.00	14.35	5	10,552	0.05%
2019/07/16	2	14.50	0	0.00	14.45	2	10,813	0.02%
2019/07/12	14	14.33	137	14.35	14.45	-123	10,935	-1.12%	大賣/鉅額交易
2019/07/11	1	14.60	5	14.70	14.60	-4	10,777	-0.04%
2019/07/10	0	0.00	10	14.80	14.80	-10	10,643	-0.09%
2019/07/09	2	14.85	10	14.80	14.75	-8	10,759	-0.07%
2019/07/05	0	0.00	2	14.90	14.85	-2	11,228	-0.02%
2019/07/02	3	14.85	0	0.00	14.90	3	11,651	0.03%
2019/07/01	22	14.85	0	0.00	14.90	22	11,775	0.19%
2019/06/28	0	0.00	2	14.75	14.70	-2	11,789	-0.02%
2019/06/27	70	14.81	1	14.80	14.80	69	11,827	0.58%
2019/06/26	2	14.68	0	0.00	14.70	2	11,877	0.02%
2019/06/25	7	14.79	0	0.00	14.70	7	11,953	0.06%
2019/06/21	61	14.85	0	0.00	14.80	61	12,408	0.49%
2019/06/20	25	15.06	3	15.10	15.05	22	12,382	0.18%
2019/06/19	35	15.10	0	0.00	15.10	35	12,496	0.28%
2019/06/18	15	14.88	0	0.00	14.85	15	12,437	0.12%
2019/06/17	50	16.00	3	15.98	16.00	47	11,849	0.40%
2019/06/14	52	16.05	20	15.90	15.90	32	11,522	0.28%
2019/06/13	13	16.06	7	16.01	16.00	6	11,484	0.05%
2019/06/12	64	16.05	0	0.00	16.10	64	12,295	0.52%
2019/06/11	1	15.95	79	15.95	15.95	-78	12,319	-0.63%
2019/06/10	12	16.08	0	0.00	16.05	12	12,377	0.10%
2019/06/05	14	16.20	21	16.31	16.20	-7	12,854	-0.05%
2019/06/04	17	16.09	6	16.20	16.15	11	13,439	0.08%
2019/06/03	16	16.05	0	0.00	16.15	16	13,938	0.11%
2019/05/31	0	0.00	1	15.75	15.75	-1	13,986	-0.01%
2019/05/30	2	15.45	3	15.40	15.45	-1	14,192	-0.01%
2019/05/29	1	15.35	0	0.00	15.30	1	14,706	0.01%
2019/05/28	6	15.59	0	0.00	15.50	6	15,440	0.04%
2019/05/27	10	15.57	2	15.58	15.50	8	16,086	0.05%
2019/05/24	6	15.66	0	0.00	15.60	6	16,655	0.04%
2019/05/23	10	15.63	8	15.65	15.65	2	17,005	0.01%
2019/05/22	6	15.80	0	0.00	15.75	6	17,687	0.03%
2019/05/21	28	15.69	0	0.00	15.65	28	17,763	0.16%
2019/05/20	11	15.70	1	15.65	15.70	10	17,733	0.06%
2019/05/17	10	15.05	0	0.00	15.10	10	17,622	0.06%
2019/05/16	1.1	15.15	0	0.00	15.00	1.1	17,809	0.01%
2019/05/15	6	15.30	65	15.25	15.30	-59	17,903	-0.33%
2019/05/14	29	14.98	0	0.00	15.20	29	18,357	0.16%
2019/05/13	22	15.42	14	15.16	15.10	8	18,284	0.04%
2019/05/10	45	15.87	45	15.89	15.60	0	18,280	0.00%
2019/05/09	52	16.15	15	16.15	16.00	37	18,129	0.20%
2019/05/08	32	16.64	21	16.64	16.55	11	17,802	0.06%
2019/05/06	0	0.00	6	17.02	17.00	-6	17,685	-0.03%
2019/05/03	19	17.30	2	17.33	17.35	17	17,540	0.10%
2019/05/02	8	17.19	10	17.15	17.20	-2	17,491	-0.01%
2019/04/30	8	17.30	52	17.30	17.30	-44	17,383	-0.25%
2019/04/29	4	17.54	50	17.40	17.35	-46	17,374	-0.26%
2019/04/26	22	17.68	0	0.00	17.65	22	17,293	0.13%
2019/04/25	3	17.78	1	17.75	17.75	2	17,233	0.01%
2019/04/24	11	17.90	0	0.00	17.90	11	17,288	0.06%
2019/04/23	3	18.00	0	0.00	18.00	3	17,272	0.02%
2019/04/22	82	18.01	31	18.15	18.10	51	17,206	0.30%
2019/04/19	40	17.79	0	0.00	17.80	40	16,955	0.24%
2019/04/18	15	17.82	50	17.70	17.65	-35	17,173	-0.20%
2019/04/17	10	17.95	3	17.87	17.95	7	17,220	0.04%
2019/04/16	0	0.00	33.8	17.82	17.85	-33.8	17,062	-0.20%
2019/04/15	10	17.95	0	0.00	17.90	10	17,050	0.06%
2019/04/12	41	17.80	22	17.91	17.95	19	17,111	0.11%
2019/04/10	7	17.66	0	0.00	17.75	7	16,700	0.04%
2019/04/09	5	17.65	3	17.75	17.75	2	16,666	0.01%
2019/04/08	14	17.65	5	17.65	17.65	9	16,543	0.05%
2019/04/03	8	17.65	0	0.00	17.65	8	16,385	0.05%
2019/04/02	4	17.80	0	0.00	17.75	4	16,298	0.02%
2019/03/28	7	17.62	0	0.00	17.60	7	16,321	0.04%
2019/03/27	13	17.64	0	0.00	17.75	13	16,269	0.08%
2019/03/25	2	18.00	0	0.00	17.95	2	15,851	0.01%
2019/03/22	11	18.17	21	18.15	18.10	-10	15,742	-0.06%
2019/03/21	2	18.10	0	0.00	18.10	2	15,655	0.01%
2019/03/20	6	18.10	0	0.00	18.10	6	15,747	0.04%
2019/03/19	1	18.15	2	18.20	18.15	-1	15,660	-0.01%
2019/03/18	61	18.27	10	18.20	18.25	51	15,642	0.33%
2019/03/15	29	18.32	1	18.35	18.30	28	15,620	0.18%
2019/03/14	0	0.00	10	18.00	18.00	-10	14,800	-0.07%
2019/03/13	4	17.96	0	0.00	17.95	4	14,909	0.03%
2019/03/12	16	18.09	0	0.00	18.05	16	14,898	0.11%
2019/03/11	23	18.11	50	18.20	18.10	-27	14,880	-0.18%
2019/03/08	21	18.13	1	18.15	18.25	20	14,944	0.13%
2019/03/07	15	18.13	1	18.10	18.15	14	15,235	0.09%
2019/03/06	4	18.13	0	0.00	18.00	4	14,885	0.03%
2019/03/05	42	18.10	0	0.00	18.10	42	14,679	0.29%
2019/03/04	20	18.19	29	18.27	18.20	-9	14,464	-0.06%
2019/02/27	78	18.18	6	18.17	18.15	72	13,946	0.52%
2019/02/26	5	18.10	54	18.47	18.50	-49	13,195	-0.37%
2019/02/25	87	18.05	17	18.04	18.00	70	12,559	0.56%
2019/02/22	40	18.35	31	18.26	18.40	9	11,999	0.08%
2019/02/21	48	18.32	61	18.13	18.45	-13	11,648	-0.11%
2019/02/20	7	17.73	10	17.80	17.60	-3	10,997	-0.03%
2019/02/19	3	17.65	0	0.00	17.60	3	11,034	0.03%
2019/02/18	5	17.65	10	17.75	17.65	-5	11,065	-0.05%
2019/02/15	32	17.53	0	0.00	17.45	32	11,038	0.29%
2019/02/14	34	17.88	0	0.00	17.90	34	10,919	0.31%
2019/02/13	25	18.09	52	18.04	18.15	-27	10,836	-0.25%
2019/02/12	61	17.45	0	0.00	17.55	61	10,399	0.59%
2019/02/11	30	17.38	4	17.50	17.35	26	10,548	0.25%
2019/01/30	0	0.00	20	17.50	17.50	-20	10,637	-0.19%
2019/01/29	20	17.20	0	0.00	17.35	20	10,984	0.18%
2019/01/28	5	17.50	3	17.50	17.45	2	11,512	0.02%
2019/01/25	3	17.30	48	17.45	17.50	-45	11,858	-0.38%
2019/01/24	0	0.00	41	17.25	17.20	-41	11,969	-0.34%
2019/01/23	10	17.10	0	0.00	17.25	10	12,168	0.08%
2019/01/22	1	17.20	0	0.00	17.15	1	12,236	0.01%
2019/01/21	1	17.30	0	0.00	17.30	1	12,345	0.01%
2019/01/18	2	17.25	0	0.00	17.30	2	12,473	0.02%
2019/01/16	0	0.00	10	17.35	17.30	-10	12,803	-0.08%
2019/01/11	15	17.10	0	0.00	17.15	15	13,230	0.11%
2019/01/10	48	17.23	0	0.00	17.15	48	13,434	0.36%
2019/01/09	4	16.94	11	16.95	17.10	-7	13,346	-0.05%
2019/01/08	5	16.65	0	0.00	16.65	5	13,340	0.04%
2019/01/07	0	0.00	12	16.50	16.70	-12	13,597	-0.09%
2019/01/04	25	16.08	25	16.35	16.10	0	14,041	0.00%
2019/01/03	2	16.65	0	0.00	16.60	2	14,134	0.01%
2019/01/02	0	0.00	1	16.75	16.70	-1	14,341	-0.01%
2018/12/28	15	16.70	5	16.70	16.75	10	14,554	0.07%
2018/12/27	15	16.73	1	16.85	16.70	14	14,999	0.09%
2018/12/26	0	0.00	8	16.89	16.60	-8	15,000	-0.05%
2018/12/25	5	16.80	0	0.00	16.80	5	15,007	0.03%
2018/12/24	6	16.85	6	17.10	17.10	0	15,105	0.00%
2018/12/22	4	16.88	40	16.94	16.85	-36	15,176	-0.24%
2018/12/21	26	16.56	0	0.00	16.55	26	15,277	0.17%
2018/12/20	1	16.80	15	16.65	16.70	-14	15,160	-0.09%
2018/12/19	10	16.90	1	17.00	16.90	9	15,177	0.06%
2018/12/18	15	16.80	20	16.80	17.00	-5	15,244	-0.03%
2018/12/17	15	17.04	3	17.02	16.95	12	15,510	0.08%
2018/12/14	12	17.00	6	17.10	17.10	6	15,472	0.04%
2018/12/13	30	17.31	0	0.00	17.15	30	15,452	0.19%
2018/12/12	2	17.30	40	17.30	17.45	-38	15,279	-0.25%
2018/12/11	5	17.15	0	0.00	16.90	5	15,251	0.03%
2018/12/10	50	17.15	0	0.00	17.10	50	15,274	0.33%
2018/12/07	25	17.66	45	17.73	17.75	-20	15,225	-0.13%
2018/12/06	66	17.70	5	17.95	17.40	61	15,221	0.40%
2018/12/05	53	18.34	0	0.00	18.30	53	15,111	0.35%
2018/12/04	42	18.80	23	19.03	18.75	19	15,489	0.12%
2018/12/03	35	19.09	37	19.27	19.10	-2	15,544	-0.01%
2018/11/30	33	18.48	116	18.25	18.45	-83	15,356	-0.54%	大賣/
2018/11/29	0	0.00	44	17.51	17.65	-44	14,493	-0.30%
2018/11/28	0	0.00	32	17.19	17.15	-32	14,343	-0.22%
2018/11/27	3	16.78	5	16.75	16.90	-2	14,405	-0.01%
2018/11/26	10	16.95	0	0.00	16.95	10	14,396	0.07%
2018/11/23	11	16.89	0	0.00	16.80	11	14,484	0.08%
2018/11/22	42	17.04	0	0.00	16.90	42	14,587	0.29%
2018/11/21	12	16.95	22	17.24	17.25	-10	15,037	-0.07%
2018/11/20	61	17.24	0	0.00	17.15	61	15,780	0.39%
2018/11/19	6	17.40	35	17.54	17.50	-29	15,898	-0.18%
2018/11/16	3	17.27	43	17.21	17.30	-40	16,046	-0.25%
2018/11/15	5	16.95	0	0.00	17.00	5	15,999	0.03%
2018/11/14	14	17.14	0	0.00	17.10	14	16,062	0.09%
2018/11/13	2	16.53	38	17.11	17.20	-36	16,158	-0.22%
2018/11/12	22	16.98	14	17.08	17.00	8	16,555	0.05%
2018/11/09	80	17.00	96	17.00	17.00	-16	17,189	-0.09%
2018/11/08	67	17.20	14	17.43	16.90	53	17,350	0.31%
2018/11/07	13	17.12	69	17.17	17.20	-56	17,360	-0.32%
2018/11/06	119	16.98	25	17.66	16.65	94	17,662	0.53%	大買/
2018/11/05	69	16.70	68	17.11	17.35	1	17,653	0.01%
2018/11/02	42	16.07	107	16.03	16.25	-65	17,438	-0.37%	大賣/
2018/11/01	22	15.53	70	15.53	15.45	-48	17,374	-0.28%
2018/10/31	80	15.10	112	15.16	15.35	-32	17,523	-0.18%	大賣/
2018/10/30	56	14.58	23	14.59	14.65	33	17,581	0.19%
2018/10/29	6	14.51	1	15.10	14.55	5	18,030	0.03%
2018/10/26	30	14.63	41	14.66	14.65	-11	18,133	-0.06%
2018/10/25	141	14.45	135	14.54	14.40	6	18,171	0.03%	大買/大賣/
2018/10/24	210	15.58	330	15.58	15.50	-120	18,444	-0.65%	大買/大賣/鉅額交易
2018/10/23	34	15.97	70	15.90	15.75	-36	18,598	-0.19%
2018/10/22	163	16.24	185	16.26	16.35	-22	18,551	-0.12%	大買/大賣/
2018/10/19	12	15.59	21	15.69	16.05	-9	18,805	-0.05%
2018/10/18	183	15.99	100	15.95	16.00	83	19,311	0.43%	大買/
2018/10/17	45	16.46	41	16.73	16.30	4	19,477	0.02%
2018/10/16	160	16.35	182	16.39	16.35	-22	19,606	-0.11%	大買/大賣/
2018/10/15	63	16.26	2	16.55	16.10	61	19,659	0.31%
2018/10/12	27	16.06	25	16.62	16.60	2	19,483	0.01%
2018/10/11	9	16.86	133	16.91	16.85	-124	19,088	-0.65%	大賣/鉅額交易
2018/10/09	20	18.83	0	0.00	18.70	20	18,941	0.11%
2018/10/08	43	18.90	82	19.02	18.95	-39	18,896	-0.21%
2018/10/05	124	19.53	75	19.68	19.20	49	19,069	0.26%	大買/
2018/10/03	5	20.65	12	20.63	20.60	-7	18,733	-0.04%
2018/10/02	25	20.48	10	20.65	20.50	15	18,965	0.08%
2018/10/01	16	20.76	1	20.85	20.70	15	19,197	0.08%
2018/09/27	10	20.30	0	0.00	20.25	10	19,164	0.05%
2018/09/25	65	20.15	0	0.00	20.20	65	19,559	0.33%
2018/09/21	6	20.15	88	20.42	20.45	-82	19,988	-0.41%
2018/09/20	20	19.70	100	19.80	19.75	-80	19,947	-0.40%
2018/09/19	11	19.80	11	19.85	19.80	0	20,019	0.00%
2018/09/18	115	19.43	6	19.50	19.45	109	20,144	0.54%	大買/鉅額交易
2018/09/17	31	19.68	1	19.70	19.55	30	20,495	0.15%
2018/09/14	15	19.63	39	19.65	19.90	-24	20,656	-0.12%
2018/09/13	7	19.30	0	0.00	19.25	7	20,735	0.03%
2018/09/12	7	18.95	0	0.00	19.20	7	20,836	0.03%
2018/09/11	21	19.03	6	19.18	19.10	15	21,105	0.07%
2018/09/10	40	19.56	0	0.00	18.85	40	21,358	0.19%
2018/09/07	39	20.06	0	0.00	19.90	39	21,056	0.19%
2018/09/06	6	20.56	0	0.00	20.50	6	21,025	0.03%
2018/09/05	6	21.44	0	0.00	21.45	6	20,903	0.03%
2018/09/04	35	21.75	51	21.85	21.75	-16	20,963	-0.08%
2018/09/03	0	0.00	8	21.95	21.55	-8	20,915	-0.04%
2018/08/31	0	0.00	20	21.40	21.70	-20	20,915	-0.10%
2018/08/30	15	21.68	0	0.00	21.45	15	21,207	0.07%
2018/08/29	8	21.52	0	0.00	21.70	8	21,430	0.04%
2018/08/28	13	21.93	65	22.03	21.65	-52	21,737	-0.24%
2018/08/27	125	21.63	156	21.75	21.55	-31	21,471	-0.14%	大買/大賣/
2018/08/24	1	20.30	3	20.10	20.45	-2	20,870	-0.01%
2018/08/23	16	20.48	1	20.35	20.45	15	21,162	0.07%
2018/08/22	20	20.00	3	20.05	20.00	17	21,512	0.08%
2018/08/20	12	20.03	6	20.10	20.25	6	22,248	0.03%
2018/08/17	11	20.16	7	20.14	19.90	4	22,381	0.02%
2018/08/16	71	20.61	3	20.42	20.25	68	22,350	0.30%
2018/08/15	2	21.25	12	21.37	21.15	-10	22,164	-0.05%
2018/08/14	4	21.40	5	21.45	21.70	-1	22,844	0.00%
2018/08/13	0	0.00	9	21.00	21.30	-9	23,561	-0.04%
2018/08/10	54	21.88	61	22.44	21.85	-7	23,452	-0.03%
2018/08/09	0	0.00	600	21.80	22.25	-600	23,315	-2.57%	大賣/鉅額交易
2018/08/08	0	0.00	30	21.95	21.75	-30	23,323	-0.13%
2018/08/07	15	21.75	50	21.85	22.00	-35	23,907	-0.15%
2018/08/06	1	21.30	0	0.00	21.45	1	24,572	0.00%
2018/08/03	30	21.96	0	0.00	21.60	30	25,377	0.12%
2018/08/02	90	21.09	0	0.00	20.90	90	25,275	0.36%
2018/08/01	0	0.00	8	21.57	21.70	-8	25,734	-0.03%
2018/07/31	23	20.87	0	0.00	20.80	23	25,709	0.09%
2018/07/30	5	21.52	18	21.35	21.20	-13	25,805	-0.05%
2018/07/27	29	22.20	0	0.00	22.20	29	25,813	0.11%
2018/07/26	12	22.40	5	22.30	22.20	7	25,774	0.03%
2018/07/25	52	22.15	44	21.94	22.35	8	25,643	0.03%
2018/07/24	0	0.00	1	21.00	20.90	-1	25,159	0.00%
2018/07/23	22	19.65	0	0.00	20.20	22	24,845	0.09%
2018/07/20	16	19.59	0	0.00	19.55	16	24,738	0.06%
2018/07/19	21	20.24	0	0.00	20.25	21	24,783	0.08%
2018/07/17	0	0.00	10	20.70	20.55	-10	25,295	-0.04%
2018/07/16	13	21.11	8	21.21	20.90	5	25,620	0.02%
2018/07/13	11	21.50	0.3	21.50	21.60	10.7	25,809	0.04%
2018/07/12	5.3	20.71	5	20.50	20.90	0.3	25,768	0.00%
2018/07/11	0	0.00	50	20.30	20.35	-50	26,319	-0.19%
2018/07/10	50	20.95	0	0.00	20.40	50	26,422	0.19%
2018/07/09	0	0.00	1	20.00	20.70	-1	26,574	0.00%
2018/07/06	2	19.30	1.3	19.77	19.25	0.7	26,356	0.00%
2018/07/05	5	19.95	0	0.00	19.70	5	26,857	0.02%
2018/07/04	1	20.15	0	0.00	20.05	1	27,985	0.00%
2018/07/03	1	20.70	3	21.20	20.50	-2	28,767	-0.01%
2018/07/02	12	21.38	8	21.03	21.25	4	28,460	0.01%
2018/06/29	6	20.21	0	0.00	20.70	6	27,986	0.02%
2018/06/26	3	19.65	0	0.00	19.90	3	27,721	0.01%
2018/06/25	0	0.00	3	20.55	20.15	-3	27,497	-0.01%
2018/06/21	3	21.95	0	0.00	21.80	3	27,187	0.01%
2018/06/20	18	21.70	6	21.21	21.15	12	27,034	0.04%
2018/06/19	13	21.84	0	0.00	21.65	13	26,703	0.05%
2018/06/15	35	22.97	35	22.77	22.75	0	26,316	0.00%
2018/06/14	3	24.20	7	24.12	24.15	-4	26,040	-0.02%
2018/06/13	10	23.95	7	24.00	23.75	3	25,923	0.01%
2018/06/12	26	24.08	0	0.00	23.85	26	25,920	0.10%
2018/06/11	1	24.40	0	0.00	24.30	1	25,718	0.00%
2018/06/07	120	24.88	113.8	25.10	24.75	6.2	25,562	0.02%	大買/大賣/
2018/06/06	15	24.80	6	24.75	24.75	9	25,214	0.04%
2018/06/05	4	24.06	148	24.14	23.95	-144	24,931	-0.58%	大賣/鉅額交易
2018/06/04	37	25.02	170	24.98	24.70	-133	24,562	-0.54%	大賣/鉅額交易
2018/06/01	2	24.80	189	24.75	24.65	-187	24,421	-0.77%	大賣/鉅額交易
2018/05/31	1	25.15	60	25.31	25.05	-59	24,294	-0.24%
2018/05/30	184	25.19	0	0.00	24.85	184	23,962	0.77%	大買/鉅額交易
2018/05/29	322	26.21	16	26.24	25.90	306	23,651	1.29%	大買/鉅額交易
2018/05/28	16	25.83	9	25.66	25.65	7	23,885	0.03%
2018/05/25	1	25.80	3	26.00	25.80	-2	23,703	-0.01%
2018/05/24	82	26.10	85	25.97	25.95	-3	23,580	-0.01%
2018/05/23	30	25.10	57	25.00	25.00	-27	23,340	-0.12%
2018/05/22	80.2	26.65	8	26.64	25.50	72.2	22,920	0.32%
2018/05/21	7.8	25.75	30	25.28	25.90	-22.2	22,115	-0.10%
2018/05/18	108	24.22	110	24.00	24.35	-2	21,293	-0.01%	大買/大賣/
2018/05/17	26	23.74	10	23.70	23.50	16	20,984	0.08%
2018/05/16	0	0.00	13	23.81	23.70	-13	20,756	-0.06%
2018/05/15	46	23.63	6	23.25	23.30	40	20,484	0.20%
2018/05/14	18.2	24.23	25	23.88	25.05	-6.8	19,847	-0.03%
2018/05/11	33.8	22.55	91.2	22.77	22.85	-57.4	18,828	-0.31%
2018/05/10	12.2	21.65	43.2	21.58	21.75	-31	17,794	-0.17%
2018/05/09	14.2	21.40	15	21.27	21.50	-0.8	17,406	0.00%
2018/05/08	2.4	20.50	12	20.71	20.50	-9.6	16,779	-0.06%
2018/05/07	15.6	20.81	34	20.94	21.10	-18.4	16,639	-0.11%
2018/05/04	5	20.35	4	19.89	20.45	1	16,023	0.01%
2018/05/03	4	19.50	0	0.00	19.50	4	15,810	0.03%
2018/05/02	10.2	20.00	9	19.89	19.85	1.2	15,828	0.01%
2018/04/30	65.8	20.10	73.1	20.18	20.25	-7.4	15,588	-0.05%
2018/04/27	10.1	19.50	5	19.45	19.70	5.1	15,357	0.03%
2018/04/26	3	19.88	5.5	20.14	19.50	-2.5	15,460	-0.02%
2018/04/25	5.4	20.10	3	20.05	20.20	2.4	15,319	0.02%
2018/04/24	35	20.55	10	20.55	19.80	25	15,135	0.17%
2018/04/23	15	20.87	30	20.80	20.90	-15	14,959	-0.10%
2018/04/20	6	20.83	4	20.40	20.20	2	14,721	0.01%
2018/04/19	108.1	20.40	110	20.32	20.40	-1.9	14,314	-0.01%	大買/大賣/
2018/04/17	28	20.46	5	20.25	20.15	23	13,969	0.16%
2018/04/16	0	0.00	1	20.20	20.15	-1	13,552	-0.01%
2018/04/13	153	20.13	150	20.20	20.20	3	13,493	0.02%	大買/大賣/
2018/04/12	35	19.87	36	19.72	19.80	-1	13,118	-0.01%
2018/04/11	334	19.71	336	19.88	19.90	-2	13,123	-0.02%	大買/大賣/
2018/04/10	211	19.42	204	19.63	19.45	7	12,598	0.06%	大買/大賣/
2018/04/09	158	18.26	210.2	18.52	18.90	-52.2	11,621	-0.45%	大買/大賣/
2018/03/30	2	17.65	0	0.00	17.70	2	11,401	0.02%
2018/03/29	27	17.89	2	17.95	17.80	25	11,345	0.22%
2018/03/28	20	17.80	2.5	17.78	17.75	17.5	11,200	0.16%
2018/03/27	2.4	17.59	0	0.00	17.65	2.4	11,149	0.02%
2018/03/20	2	17.70	1	17.80	17.65	1	12,147	0.01%
2018/03/19	0	17.80	26.6	17.90	17.90	-26.6	13,003	-0.20%
2018/03/08	0	0.00	2	17.35	17.45	-2	13,770	-0.01%
2018/03/06	20	17.40	0	0.00	17.35	20	14,021	0.14%
2018/03/05	2	17.65	2	17.55	17.30	0	14,713	0.00%
2018/03/02	11	17.65	6	17.57	17.50	5	14,695	0.03%
2018/03/01	15	17.60	104	17.80	17.90	-89	14,500	-0.61%	大賣/
2018/02/27	40	16.95	0	0.00	16.95	40	13,681	0.29%
2018/02/26	27	16.70	25	16.55	16.55	2	13,482	0.01%
2018/02/23	31	16.90	0	0.00	16.90	31	13,307	0.23%
2018/02/22	0	0.00	1	16.10	16.60	-1	13,166	-0.01%
2018/02/21	9	16.06	5	16.15	16.20	4	13,275	0.03%
2018/02/08	0.4	15.15	0	0.00	15.15	0.4	13,192	0.00%
2018/02/06	6	15.00	40	16.10	15.05	-34	13,177	-0.26%
2018/02/05	21	16.45	0	0.00	16.40	21	13,014	0.16%
2018/02/02	0.3	16.70	0	0.00	16.80	0.3	13,340	0.00%
2018/02/01	0	0.00	2	16.80	16.90	-2	13,574	-0.01%
2018/01/31	2	16.65	20	16.60	16.75	-18	13,794	-0.13%
2018/01/30	1.3	16.69	0	0.00	16.70	1.3	13,990	0.01%
2018/01/29	16	16.62	2	16.65	16.60	14	14,094	0.10%
2018/01/26	37	16.76	8	16.75	16.75	29	14,686	0.20%
2018/01/25	20	17.05	0	0.00	17.00	20	15,260	0.13%
2018/01/24	10	16.95	0	0.00	16.95	10	15,221	0.07%
2018/01/23	10	16.98	0	0.00	16.95	10	15,328	0.07%
2018/01/22	3	16.80	20	17.05	17.20	-17	15,315	-0.11%
2018/01/18	24	17.15	0	0.00	17.10	24	15,240	0.16%
2018/01/17	0	0.00	80	17.35	17.10	-80	15,283	-0.52%
2018/01/15	8	17.68	0	0.00	17.65	8	15,305	0.05%
2018/01/11	80	18.19	10.4	18.25	17.70	69.6	15,504	0.45%
2018/01/10	3	17.90	4	18.03	18.00	-1	15,352	-0.01%
2018/01/09	3	17.95	7	17.84	17.70	-4	15,329	-0.03%
2018/01/05	2	17.60	22	17.85	17.80	-20	15,644	-0.13%
2018/01/04	7	17.54	1	17.60	17.50	6	15,568	0.04%
2018/01/03	0	0.00	1.5	17.73	17.75	-1.5	15,782	-0.01%
2018/01/02	1	18.15	9.4	18.01	18.00	-8.4	15,560	-0.05%