華新 (1605)-兆豐-來福券商分點個股進出

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
▼0.25
漲幅
-1.01%
成交量
21,596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:13:35(已收盤)

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－兆豐-來福券商分點個股進出

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

兆豐-來福券商分點個股進出
兆豐-來福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
2024/12/17	24	24.42	3	24.65	24.40	21	15,332	0.14%
2024/12/16	8	24.76	33	24.99	24.65	-25	15,197	-0.16%
2024/12/13	10	25.19	5	25.23	25.15	5	15,039	0.03%
2024/12/12	3	26.10	5.1	26.10	26.10	-2.1	14,913	-0.01%
2024/12/11	7	25.74	2	25.70	25.80	5	14,874	0.03%
2024/12/10	28	26.23	5	26.48	26.20	23	14,683	0.16%
2024/12/09	14	25.21	16	25.74	25.90	-2	14,220	-0.01%
2024/12/06	48	25.71	27	25.64	25.40	21	13,976	0.15%
2024/12/05	30	25.27	0	0.00	25.25	30	13,529	0.22%
2024/12/04	24	25.38	7	25.32	25.25	17	13,453	0.13%
2024/12/03	8	25.49	8	25.58	25.90	0	13,350	0.00%
2024/12/02	424.1	25.41	6	25.63	25.50	418.1	13,062	3.20%	大買/鉅額交易
2024/11/29	12	26.07	2	26.20	26.10	10	12,560	0.08%
2024/11/28	11.1	26.67	2	26.65	26.55	9.1	12,261	0.07%
2024/11/27	26	27.79	9	27.57	27.50	17	11,936	0.14%
2024/11/26	15	28.90	3	28.85	28.75	12	11,656	0.10%
2024/11/25	20	28.90	25	29.12	28.90	-5	11,597	-0.04%
2024/11/22	22	28.61	30.3	28.77	28.65	-8.3	11,507	-0.07%
2024/11/21	1.2	28.27	0.2	28.20	28.30	1	11,476	0.01%
2024/11/20	23	28.61	2.2	28.64	28.60	20.8	11,377	0.18%
2024/11/19	12.2	28.74	2.1	28.86	28.90	10.1	11,292	0.09%
2024/11/18	13.2	28.18	8	27.93	27.90	5.2	11,179	0.05%
2024/11/15	15	27.80	6	27.68	27.80	9	11,026	0.08%
2024/11/14	22.2	27.49	4	27.40	27.25	18.2	10,932	0.17%
2024/11/13	19.2	27.77	4	27.63	27.60	15.2	10,834	0.14%
2024/11/12	12	28.23	0	0.00	28.05	12	10,673	0.11%
2024/11/11	10	28.82	5	28.87	28.80	5	10,394	0.05%
2024/11/08	6	30.45	28	30.21	30.15	-22	10,010	-0.22%
2024/11/07	19	30.53	4	30.38	30.65	15	9,955	0.15%
2024/11/06	4	29.88	1	29.90	29.85	3	9,918	0.03%
2024/11/05	53.7	29.55	53	29.55	29.70	0.7	10,060	0.01%
2024/11/04	22.3	29.97	15	29.60	29.60	7.3	10,227	0.07%
2024/11/01	1	29.40	0	0.00	30.10	1	10,487	0.01%
2024/10/30	16	29.85	20	29.66	29.60	-4	10,492	-0.04%
2024/10/29	4	30.28	0	0.00	30.10	4	10,408	0.04%
2024/10/28	3	30.77	2	30.70	30.80	1	10,374	0.01%
2024/10/25	2	30.98	0	0.00	31.00	2	10,395	0.02%
2024/10/24	26	30.98	0	0.00	30.85	26	10,387	0.25%
2024/10/23	14	31.24	6	31.11	31.15	8	10,418	0.08%
2024/10/22	3.9	31.29	1	31.20	31.25	2.9	10,437	0.03%
2024/10/21	1	31.70	1	31.80	31.70	0	10,392	0.00%
2024/10/18	13	31.84	10	32.10	31.80	3	10,460	0.03%
2024/10/17	7	32.04	6	32.13	32.05	1	10,510	0.01%
2024/10/16	0	0.00	1	31.75	31.65	-1	10,760	-0.01%
2024/10/15	196	32.10	1	32.35	32.10	195	10,564	1.85%	大買/鉅額交易
2024/10/11	424.1	32.01	10	32.10	32.00	414.1	10,685	3.88%	大買/鉅額交易
2024/10/09	24.2	32.84	20	32.95	32.85	4.2	10,567	0.04%
2024/10/08	16	34.00	14.3	34.03	33.90	1.7	10,337	0.02%
2024/10/07	31	34.43	30	34.05	34.35	1	10,321	0.01%
2024/10/04	3	34.20	0	0.00	34.45	3	10,327	0.03%
2024/10/01	10	34.50	20	34.78	35.00	-10	10,282	-0.10%
2024/09/30	11	35.32	4	35.80	35.00	7	10,280	0.07%
2024/09/27	6	35.10	55	35.21	35.55	-49	9,966	-0.49%
2024/09/26	2	34.03	0	33.95	33.45	2	9,493	0.02%
2024/09/25	25	33.97	135.1	33.40	33.50	-110.1	9,410	-1.17%	大賣/鉅額交易
2024/09/24	0	0.00	14	32.48	32.50	-14	9,197	-0.15%
2024/09/23	3	32.57	1	32.85	32.50	2	9,315	0.02%
2024/09/20	36	32.41	24	32.65	32.40	12	9,417	0.13%
2024/09/18	100	32.05	109	32.33	31.85	-9	9,729	-0.09%	大賣/
2024/09/16	104	31.55	0	0.00	31.60	104	9,849	1.06%	大買/鉅額交易
2024/09/13	2	31.75	0	0.00	31.90	2	9,985	0.02%
2024/09/12	20	31.15	22	31.46	31.60	-2	10,076	-0.02%
2024/09/11	0.2	31.45	20	31.45	31.40	-19.8	10,092	-0.20%
2024/09/10	27.5	31.18	0	0.00	30.75	27.5	10,263	0.27%
2024/09/09	0	0.00	1	31.60	31.90	-1	10,265	-0.01%
2024/09/06	3	32.77	1	32.80	32.75	2	10,252	0.02%
2024/09/05	5	33.70	2	34.10	33.50	3	10,245	0.03%
2024/09/04	1.3	32.82	11	32.87	33.15	-9.8	10,309	-0.09%
2024/09/03	2.1	35.09	1	34.90	34.80	1.1	10,328	0.01%
2024/09/02	1	35.25	13.5	35.39	35.45	-12.5	10,413	-0.12%
2024/08/30	0	0.00	1	35.10	35.15	-1	10,439	-0.01%
2024/08/29	1	34.40	0	0.00	34.65	1	10,398	0.01%
2024/08/28	0	0.00	1.3	34.76	34.90	-1.3	10,470	-0.01%
2024/08/27	11	34.34	0	0.00	34.75	11	10,627	0.10%
2024/08/26	1	34.20	8.1	34.77	34.80	-7.1	10,702	-0.07%
2024/08/23	0	0.00	1	33.80	34.00	-1	10,816	-0.01%
2024/08/22	1	33.85	5	33.89	34.05	-4	11,038	-0.04%
2024/08/21	2	33.85	2	34.00	33.75	0	11,369	0.00%
2024/08/19	4.1	33.12	0	0.00	33.30	4.1	11,708	0.03%
2024/08/16	0	0.00	12.2	33.49	33.35	-12.2	12,162	-0.10%
2024/08/15	12.5	32.96	2	33.03	32.90	10.5	13,489	0.08%
2024/08/14	0	0.00	1	33.65	33.35	-1	15,018	-0.01%
2024/08/13	2	33.15	6	33.26	33.30	-4	15,109	-0.03%
2024/08/09	2	32.90	5	33.07	33.00	-3	15,307	-0.02%
2024/08/08	17	32.32	15	32.10	32.30	2	15,307	0.01%
2024/08/07	13	31.53	13	32.57	33.10	0	15,373	0.00%
2024/08/06	2	29.68	17	30.85	30.95	-15	15,290	-0.10%
2024/08/05	25	32.18	15	30.80	30.65	10	15,294	0.07%
2024/08/02	45	34.46	38	34.19	34.05	7	14,981	0.05%
2024/08/01	0	0.00	21	35.03	35.15	-21	15,036	-0.14%
2024/07/31	1	34.35	3	34.37	34.50	-2	15,202	-0.01%
2024/07/30	4	34.65	15	34.21	34.85	-11	15,286	-0.07%
2024/07/29	1	35.60	6	35.48	35.25	-5	15,255	-0.03%
2024/07/26	15	35.85	3	35.73	35.90	12	15,484	0.08%
2024/07/23	0	0.00	5	35.69	35.80	-5	15,533	-0.03%
2024/07/22	9	34.99	25	34.93	34.80	-16	15,667	-0.10%
2024/07/19	2	35.80	3	35.90	35.75	-1	15,796	-0.01%
2024/07/18	12	36.01	6	36.28	36.00	6	16,023	0.04%
2024/07/17	38	36.33	73	36.26	36.15	-35	16,236	-0.22%
2024/07/12	63	35.91	61.1	36.23	35.85	1.9	20,109	0.01%
2024/07/11	0	0.00	6	35.25	35.45	-6	21,980	-0.03%
2024/07/10	11	35.25	1.4	35.28	35.25	9.6	22,662	0.04%
2024/07/09	3	35.47	2	35.60	35.60	1	23,992	0.00%
2024/07/08	10	35.90	1.2	36.08	35.90	8.9	24,439	0.04%
2024/07/05	0.2	35.75	7	35.70	35.65	-6.8	24,859	-0.03%
2024/07/04	1	35.80	14.7	35.69	35.80	-13.7	25,345	-0.05%
2024/07/03	9	35.37	0	0.00	35.40	9	26,018	0.03%
2024/07/02	11.2	35.25	29	35.21	35.15	-17.8	26,204	-0.07%
2024/07/01	10	35.75	10	35.55	35.45	0	26,415	0.00%
2024/06/28	5	35.53	12	35.46	35.50	-7	26,511	-0.03%
2024/06/27	5	35.15	1	35.05	35.15	4	26,507	0.02%
2024/06/26	6.2	35.63	0	0.00	35.40	6.2	26,410	0.02%
2024/06/25	21.2	35.51	22	35.73	35.55	-0.8	26,387	0.00%
2024/06/24	21	35.70	6	36.04	35.65	15	26,322	0.06%
2024/06/21	57	35.95	0	0.00	35.90	57	26,948	0.21%
2024/06/20	54.2	35.90	0	0.00	36.05	54.2	26,895	0.20%
2024/06/19	1.2	36.90	52	36.95	36.85	-50.8	27,001	-0.19%
2024/06/18	5	37.00	19	36.98	37.10	-14	27,097	-0.05%
2024/06/17	11	36.91	2	36.90	36.90	9	27,123	0.03%
2024/06/14	9	37.42	73	37.35	37.25	-64	27,289	-0.23%
2024/06/13	0.4	36.70	2	37.00	36.65	-1.7	27,436	-0.01%
2024/06/12	73	36.95	0	0.00	36.80	73	27,746	0.26%
2024/06/11	1	37.35	10	37.33	37.15	-9	27,988	-0.03%
2024/06/07	8	37.26	45.1	37.08	37.35	-37.1	27,927	-0.13%
2024/06/06	4	36.35	3	36.47	36.45	1	27,845	0.00%
2024/06/05	4	36.46	9.6	36.46	36.35	-5.6	27,790	-0.02%
2024/06/04	39.1	36.53	0	0.00	36.45	39.1	27,833	0.14%
2024/06/03	14.3	36.79	3	36.65	36.65	11.3	27,892	0.04%
2024/05/31	3	37.07	13	36.98	36.95	-10	27,864	-0.04%
2024/05/30	9.2	36.96	3	36.93	36.85	6.2	27,766	0.02%
2024/05/29	8.2	37.41	0	0.00	37.35	8.2	27,765	0.03%
2024/05/28	0	0.00	2	38.15	38.10	-2	27,691	-0.01%
2024/05/27	23	37.76	24.7	37.91	37.95	-1.7	27,715	-0.01%
2024/05/24	4	36.91	21	36.98	37.00	-17	27,447	-0.06%
2024/05/23	9.3	37.16	9	37.37	37.15	0.3	27,487	0.00%
2024/05/22	21.2	38.11	21	38.21	37.80	0.2	27,239	0.00%
2024/05/21	58	39.13	82	38.77	38.50	-24	26,821	-0.09%
2024/05/20	65	38.33	113	38.37	38.90	-48	25,561	-0.19%	大賣/
2024/05/17	17	36.12	10	36.41	36.10	7	24,057	0.03%
2024/05/16	2	36.03	4	36.11	36.15	-2	23,991	-0.01%
2024/05/15	3	36.02	4	36.11	35.80	-1	23,927	0.00%
2024/05/14	6	35.78	50	35.70	35.75	-44	23,892	-0.18%
2024/05/13	1	35.75	5	35.98	36.00	-4	23,880	-0.02%
2024/05/10	8	35.52	5	35.74	35.75	3	23,767	0.01%
2024/05/09	54	35.90	1	36.20	35.55	53	23,674	0.22%
2024/05/08	8.5	36.42	0	0.00	36.45	8.5	23,438	0.04%
2024/05/07	11	36.08	2	36.05	36.55	9	23,445	0.04%
2024/05/06	4	36.63	0	0.00	36.30	4	23,264	0.02%
2024/05/03	101.3	36.97	3	36.67	36.65	98.3	23,019	0.43%	大買/
2024/05/02	6	37.08	12	37.01	36.95	-6	22,835	-0.03%
2024/04/30	6	36.91	12	36.98	36.90	-6	22,775	-0.03%
2024/04/29	25	37.25	13	37.33	37.35	12	22,515	0.05%
2024/04/26	12	36.83	30	36.90	36.80	-18	22,412	-0.08%
2024/04/25	17	36.95	5	37.00	36.95	12	22,241	0.05%
2024/04/24	18.1	37.46	45.2	37.49	37.50	-27.1	22,007	-0.12%
2024/04/23	11.1	37.66	17	37.88	37.55	-5.9	21,995	-0.03%
2024/04/22	34.1	39.18	23	38.44	38.00	11.1	21,800	0.05%
2024/04/19	43.1	38.94	97	39.26	38.85	-54	21,221	-0.25%
2024/04/18	249	41.01	126.1	40.88	40.40	122.9	20,078	0.61%	大買/大賣/鉅額交易
2024/04/17	140	40.30	116	40.52	40.35	24	17,724	0.14%	大買/大賣/
2024/04/16	36.1	39.20	17	39.36	38.05	19.1	15,791	0.12%
2024/04/15	91	39.89	53.3	40.18	39.60	37.7	15,238	0.25%
2024/04/12	32	39.38	33	39.12	39.20	-1	13,926	-0.01%
2024/04/11	48	39.10	15	39.10	38.75	33	13,388	0.25%
2024/04/10	31.1	38.92	37	38.86	39.00	-5.9	12,940	-0.05%
2024/04/09	19	38.61	117	38.58	38.80	-98	12,556	-0.78%	大賣/
2024/04/08	9	36.78	45	37.20	37.60	-36	11,866	-0.30%
2024/04/03	41	36.97	11	37.50	36.30	30	11,849	0.25%
2024/04/02	7	36.74	40	36.80	36.70	-33	12,036	-0.27%
2024/04/01	6	37.40	0	0.00	37.30	6	12,341	0.05%
2024/03/29	2	37.78	0	0.00	37.55	2	12,409	0.02%
2024/03/28	4	37.73	7	37.49	37.40	-3	12,481	-0.02%
2024/03/27	6	37.42	43	37.50	37.50	-37	12,757	-0.29%
2024/03/26	51.2	38.27	70	38.33	37.90	-18.8	13,236	-0.14%
2024/03/25	2	37.88	7	37.94	37.45	-5	13,101	-0.04%
2024/03/22	8	37.84	21	37.68	37.55	-13	13,736	-0.09%
2024/03/21	0	0.00	193.1	37.39	37.35	-193.1	14,450	-1.34%	大賣/鉅額交易
2024/03/20	0	0.00	3	36.83	36.65	-3	15,848	-0.02%
2024/03/19	184	36.95	194	37.43	36.60	-10	15,873	-0.06%	大買/大賣/
2024/03/18	28	36.98	76.1	37.17	37.25	-48.1	15,697	-0.31%
2024/03/15	202	36.73	205	36.99	37.05	-3	15,617	-0.02%	大買/大賣/
2024/03/14	4	35.90	9	36.11	36.30	-5	15,387	-0.03%
2024/03/13	6	35.19	1	35.30	35.05	5	15,238	0.03%
2024/03/12	1	35.55	1	35.50	35.60	0	15,605	0.00%
2024/03/11	2	35.13	4	35.31	35.55	-2	15,989	-0.01%
2024/03/08	6.1	35.04	23	34.93	35.15	-16.9	16,677	-0.10%
2024/03/07	7	35.27	1	35.15	35.10	6	17,507	0.03%
2024/03/06	2.1	36.08	12	35.95	35.85	-9.9	17,615	-0.06%
2024/03/05	5.1	36.18	4	36.29	36.10	1.1	17,889	0.01%
2024/03/04	1	36.35	8	36.55	36.45	-7	18,019	-0.04%
2024/03/01	6	36.42	1	36.60	36.10	5	18,123	0.03%
2024/02/29	2	36.18	12	36.52	37.00	-10	18,182	-0.05%
2024/02/27	0.9	35.65	0	0.00	35.65	0.9	18,359	0.00%
2024/02/26	4	35.99	1	35.65	35.90	3	18,880	0.02%
2024/02/23	7	36.26	6	36.29	36.05	1	18,921	0.01%
2024/02/22	5.1	36.60	1.2	36.64	36.65	3.9	19,153	0.02%
2024/02/21	38	36.64	2	36.60	36.40	36	19,250	0.19%
2024/02/20	33	36.15	0	0.00	36.30	33	19,299	0.17%
2024/02/19	151	36.15	3	36.25	36.45	148	19,653	0.75%	大買/鉅額交易
2024/02/16	3	35.63	5	35.89	36.05	-2	20,594	-0.01%
2024/02/15	3	34.98	1	34.75	35.30	2	20,614	0.01%
2024/02/05	15	34.86	6	34.90	34.80	9	20,576	0.04%
2024/02/02	0.1	35.40	0	0.00	35.25	0.1	20,524	0.00%
2024/02/01	1.2	35.41	10	35.50	35.45	-8.8	20,569	-0.04%
2024/01/31	1	35.40	0	0.00	35.40	1	20,699	0.00%
2024/01/30	3	35.78	0	0.00	35.60	3	20,775	0.01%
2024/01/29	36	36.26	16	36.36	36.35	20	20,909	0.10%
2024/01/26	25	36.20	1.2	36.33	36.20	23.8	20,963	0.11%
2024/01/25	4	35.95	0	0.00	35.95	4	21,026	0.02%
2024/01/24	20	36.35	2	36.25	36.30	18	21,109	0.09%
2024/01/23	7	36.17	2	36.20	36.20	5	21,232	0.02%
2024/01/22	2	35.53	2.7	35.79	35.75	-0.7	21,233	0.00%
2024/01/19	1.1	35.82	2	35.45	35.85	-0.9	21,210	0.00%
2024/01/18	12.1	35.06	6	35.11	35.10	6.1	21,238	0.03%
2024/01/17	7.4	35.36	0	0.00	34.70	7.4	21,257	0.03%
2024/01/16	13.1	36.04	6	35.93	35.90	7.1	20,967	0.03%
2024/01/15	4	36.65	4	36.54	36.65	0	20,928	0.00%
2024/01/12	6	36.05	0	0.00	36.05	6	21,079	0.03%
2024/01/11	3	36.10	1	36.15	36.20	2	21,111	0.01%
2024/01/10	20.1	36.23	4	36.05	36.00	16.1	21,272	0.08%
2024/01/09	28.1	36.75	0	0.00	36.55	28.1	21,246	0.13%
2024/01/08	4	37.45	1	37.60	37.25	3	21,574	0.01%
2024/01/05	5	37.53	11	37.73	37.30	-6	21,589	-0.03%
2024/01/04	0	37.75	3	37.87	37.70	-3	21,769	-0.01%
2024/01/03	6.1	37.61	14	37.66	37.60	-7.9	21,882	-0.04%
2024/01/02	13.1	38.40	4	38.38	38.30	9.1	22,074	0.04%
2023/12/29	26.3	38.71	3	38.77	38.65	23.3	22,267	0.10%
2023/12/28	24	39.38	30.3	39.36	39.10	-6.3	22,491	-0.03%
2023/12/27	24	39.14	35	39.08	39.00	-11	22,323	-0.05%
2023/12/26	11.3	38.20	1	38.25	38.20	10.3	21,934	0.05%
2023/12/25	31	38.61	51	38.70	38.15	-20	21,872	-0.09%
2023/12/22	31.1	39.22	20.1	39.30	38.85	11.1	21,793	0.05%
2023/12/21	26.1	38.75	6	39.13	39.55	20.1	21,490	0.09%
2023/12/20	10.1	39.06	5	39.00	38.90	5.1	20,848	0.02%
2023/12/19	12	38.61	24	39.31	39.20	-12	20,220	-0.06%
2023/12/18	8.2	38.87	41	38.71	39.25	-32.9	19,508	-0.17%
2023/12/15	60	38.53	112	38.54	38.40	-52	18,999	-0.27%	大賣/
2023/12/14	0	0.00	14	37.32	37.10	-14	17,448	-0.08%
2023/12/13	39	37.18	16	37.34	37.10	23	17,348	0.13%
2023/12/12	9.2	37.32	15	37.45	37.45	-5.9	18,028	-0.03%
2023/12/11	11	36.75	1	36.85	36.80	10	17,948	0.06%
2023/12/08	17	37.09	11.6	37.15	37.00	5.4	17,853	0.03%
2023/12/07	36	36.92	9	36.96	36.75	27	17,768	0.15%
2023/12/06	41	36.82	5	36.67	36.65	36	17,470	0.21%
2023/12/05	56	37.06	2	36.90	36.85	54	17,143	0.32%
2023/12/04	64	39.35	82	39.84	38.35	-18	16,571	-0.11%
2023/12/01	53	38.55	3	38.62	38.30	50	15,709	0.32%
2023/11/30	2	38.85	4	39.01	38.90	-2	15,554	-0.01%
2023/11/29	42	39.30	11	39.69	39.35	31	15,449	0.20%
2023/11/28	0	0.00	6	39.68	39.90	-6	15,616	-0.04%
2023/11/27	6	39.28	3	39.33	39.00	3	15,835	0.02%
2023/11/24	82.5	40.06	22	40.03	39.55	60.5	15,734	0.38%
2023/11/22	7.1	38.60	35	38.88	38.90	-27.9	14,929	-0.19%
2023/11/21	22	38.29	29	38.74	38.85	-7	14,910	-0.05%
2023/11/20	1	38.00	2	38.43	38.05	-1	14,813	-0.01%
2023/11/17	2	38.05	2	38.18	38.00	0	14,715	0.00%
2023/11/16	8	38.24	27	38.34	38.15	-19	14,708	-0.13%
2023/11/15	136.2	37.62	166	37.73	38.10	-29.8	14,372	-0.21%	大買/大賣/
2023/11/14	0	0.00	3.4	35.76	36.00	-3.4	13,525	-0.03%
2023/11/13	0	0.00	4	35.80	35.95	-4	13,689	-0.03%
2023/11/10	2	35.38	1	35.50	35.45	1	13,848	0.01%
2023/11/09	0	0.00	9	35.45	35.55	-9	14,053	-0.06%
2023/11/08	10	35.70	5	35.75	35.60	5	14,702	0.03%
2023/11/07	41	36.30	13	36.00	36.20	28	14,722	0.19%
2023/11/06	5	36.20	35	36.12	36.15	-30	15,081	-0.20%
2023/11/03	15	35.00	3	35.23	35.30	12	15,292	0.08%
2023/11/02	12	34.28	5.1	34.33	34.50	6.9	15,648	0.04%
2023/11/01	16	34.10	6.3	34.16	34.10	9.7	15,896	0.06%
2023/10/31	9	34.80	22	35.11	34.35	-13	16,955	-0.08%
2023/10/30	5	35.24	6	35.26	35.40	-1	19,616	-0.01%
2023/10/27	15	35.08	4	35.14	35.05	11	19,758	0.06%
2023/10/26	2	34.95	6.2	34.96	34.85	-4.2	19,979	-0.02%
2023/10/25	0.2	35.65	1	35.65	35.50	-0.8	20,042	0.00%
2023/10/24	1	34.95	1	34.95	35.05	0	20,148	0.00%
2023/10/23	16	35.08	3	35.10	34.75	13	20,329	0.06%
2023/10/20	20	34.97	5	35.04	34.85	15	20,562	0.07%
2023/10/19	8	35.48	0	0.00	35.75	8	20,932	0.04%
2023/10/18	3	35.83	3	35.63	35.60	0	21,258	0.00%
2023/10/17	1	36.35	1	36.35	36.10	0	21,223	0.00%
2023/10/16	42	35.81	5	35.91	36.05	37	21,485	0.17%
2023/10/13	4	37.46	0	0.00	37.35	4	21,407	0.02%
2023/10/12	4.1	37.40	33	37.26	37.85	-28.9	21,660	-0.13%
2023/10/11	10.2	37.33	24	37.41	37.25	-13.8	21,669	-0.06%
2023/10/06	11	37.00	32	36.97	37.00	-21	21,830	-0.10%
2023/10/05	20	35.97	20.1	36.27	36.05	-0.1	21,818	0.00%
2023/10/04	16	35.07	4.3	35.04	35.10	11.7	21,783	0.05%
2023/10/03	9	36.28	1	36.55	36.00	8	21,649	0.04%
2023/10/02	1	36.90	0	0.00	37.10	1	21,593	0.00%
2023/09/28	1	36.85	2	36.95	36.80	-1	21,784	0.00%
2023/09/27	20	37.45	0	0.00	36.75	20	22,001	0.09%
2023/09/26	2	38.10	0	0.00	37.60	2	22,212	0.01%
2023/09/25	1	37.75	0	0.00	37.70	1	22,855	0.00%
2023/09/22	1	37.20	1	37.20	37.40	0	23,740	0.00%
2023/09/21	4	37.31	7	37.28	37.20	-3	24,523	-0.01%
2023/09/20	120	38.53	10	38.74	37.65	110	26,186	0.42%	大買/鉅額交易
2023/09/19	8	38.19	10	38.25	37.90	-2	26,391	-0.01%
2023/09/18	0	0.00	12	37.70	37.70	-12	26,834	-0.04%
2023/09/15	15	37.53	23	37.77	38.25	-8	27,128	-0.03%
2023/09/14	21	37.07	9	37.43	37.55	12	26,741	0.04%
2023/09/13	13	36.61	2	36.68	36.80	11	27,153	0.04%
2023/09/12	11	36.10	8	36.33	36.55	3	29,420	0.01%
2023/09/11	16	35.85	3	36.15	35.75	13	29,587	0.04%
2023/09/08	14	36.51	34	36.50	36.50	-20	29,685	-0.07%
2023/09/07	7	36.89	6	37.04	36.75	1	29,742	0.00%
2023/09/06	5	37.42	27	37.59	37.40	-22	29,853	-0.07%
2023/09/05	2	37.65	5	37.63	37.60	-3	29,991	-0.01%
2023/09/04	8	37.31	11	37.73	38.00	-3	30,532	-0.01%
2023/09/01	72	37.83	21	37.93	37.25	51	30,738	0.17%
2023/08/31	33	37.43	17	37.81	38.00	16	30,855	0.05%
2023/08/30	20	36.76	1	36.85	36.75	19	31,045	0.06%
2023/08/29	6	36.24	4	36.30	36.65	2	31,320	0.01%
2023/08/28	1	36.25	5	36.18	36.40	-4	31,504	-0.01%
2023/08/24	4	35.81	32	36.08	36.25	-28	31,683	-0.09%
2023/08/23	41	36.04	1.4	36.16	36.05	39.6	31,599	0.13%
2023/08/22	11	36.39	2	36.33	35.90	9	31,758	0.03%
2023/08/21	13	36.51	0	0.00	36.55	13	31,803	0.04%
2023/08/18	28	36.59	7	36.45	36.40	21	31,887	0.07%
2023/08/17	14	36.16	57	36.32	36.40	-43	31,950	-0.13%
2023/08/16	14	35.41	3	35.72	35.70	11	32,010	0.03%
2023/08/15	3	35.95	0	0.00	35.90	3	32,256	0.01%
2023/08/14	47	35.99	8.4	36.07	35.70	38.7	32,246	0.12%
2023/08/11	15	38.36	2	38.38	38.10	13	31,692	0.04%
2023/08/10	10.9	38.40	14	38.56	38.35	-3.1	31,654	-0.01%
2023/08/09	13	39.08	2	39.10	38.95	11	31,430	0.03%
2023/08/08	30	39.98	40	40.03	39.55	-10	31,292	-0.03%
2023/08/07	16	39.40	21	39.23	39.35	-5	31,124	-0.02%
2023/08/04	63	39.28	58	39.26	38.90	5	31,013	0.02%
2023/08/02	228	42.64	174	42.29	41.35	54	30,500	0.18%	大買/大賣/
2023/08/01	3	40.37	5	40.27	40.45	-2	28,883	-0.01%
2023/07/31	11	40.34	7	40.41	40.00	4	29,099	0.01%
2023/07/28	6	40.42	3	40.42	40.50	3	29,027	0.01%
2023/07/27	10	40.27	12	40.49	40.35	-2	29,065	-0.01%
2023/07/26	8	40.37	3.4	39.91	39.85	4.7	29,173	0.02%
2023/07/25	46	39.81	29	40.23	40.40	17	29,388	0.06%
2023/07/24	18	38.89	20	38.99	39.10	-2	29,490	-0.01%
2023/07/21	50	40.03	11	40.22	39.90	39	29,284	0.13%
2023/07/20	11	40.71	2	40.73	40.60	9	29,311	0.03%
2023/07/19	3	40.57	7	40.87	40.40	-4	29,499	-0.01%
2023/07/18	21	40.80	6	40.91	40.65	15	29,507	0.05%
2023/07/17	30.7	41.52	30	41.45	41.45	0.7	29,426	0.00%
2023/07/14	10	40.95	8	41.13	40.85	2	29,446	0.01%
2023/07/13	38	41.20	2	41.25	40.80	36	29,844	0.12%
2023/07/12	9	41.41	9	41.27	41.35	0	30,584	0.00%
2023/07/11	11	41.19	12	41.17	40.90	-1	31,559	0.00%
2023/07/10	7	40.94	14.2	41.08	41.15	-7.2	31,979	-0.02%
2023/07/07	10	41.04	19	41.17	41.20	-9	32,349	-0.03%
2023/07/06	3	41.57	5	41.75	41.75	-2	32,443	-0.01%
2023/07/05	36	41.97	11.3	41.99	41.70	24.7	32,592	0.08%
2023/07/04	13	41.95	110	41.96	41.90	-97	32,579	-0.30%	大賣/
2023/07/03	36	42.41	10	41.91	42.40	26	32,809	0.08%
2023/06/30	80.1	41.35	19	41.38	41.00	61.1	32,848	0.19%
2023/06/29	35.1	40.95	22	40.97	40.60	13.1	32,276	0.04%
2023/06/28	130.8	41.48	43	41.43	41.10	87.8	31,888	0.28%	大買/
2023/06/27	72	43.99	3	43.90	43.55	69	31,370	0.22%
2023/06/26	25	45.32	12	45.41	44.80	13	31,693	0.04%
2023/06/21	25	46.47	41	46.42	46.25	-16	32,110	-0.05%
2023/06/20	43.2	47.04	21.2	47.14	46.90	22	31,981	0.07%
2023/06/19	34	46.64	42.4	46.54	46.80	-8.4	31,780	-0.03%
2023/06/16	142	46.84	141	46.91	46.85	1	31,611	0.00%	大買/大賣/
2023/06/15	16	45.36	19	45.30	45.55	-3	29,754	-0.01%
2023/06/14	27	45.14	7.2	45.15	45.15	19.8	30,789	0.06%
2023/06/13	4	44.74	2	44.75	44.65	2	30,901	0.01%
2023/06/12	54.3	44.78	13	44.97	44.60	41.3	31,142	0.13%
2023/06/09	61	45.47	49.3	45.31	45.30	11.7	31,339	0.04%
2023/06/08	125	44.99	27	44.98	45.00	98	31,906	0.31%	大買/
2023/06/07	67	45.65	16.6	45.85	45.65	50.4	32,130	0.16%
2023/06/06	58.2	46.20	64	46.26	46.15	-5.8	32,358	-0.02%
2023/06/05	71.1	47.05	72	47.23	46.95	-1	32,793	0.00%
2023/06/02	16.4	46.45	32	46.30	46.40	-15.6	33,858	-0.05%
2023/06/01	37	45.60	26	45.58	45.50	11	34,064	0.03%
2023/05/31	2	46.33	14	46.31	46.20	-12	34,591	-0.03%
2023/05/30	28.2	46.35	10	46.34	46.15	18.2	36,311	0.05%
2023/05/29	6	46.28	20	46.11	46.60	-14	38,028	-0.04%
2023/05/26	7	45.74	14	45.82	45.55	-7	38,563	-0.02%
2023/05/25	5	46.00	23	45.92	45.85	-18	38,857	-0.05%
2023/05/24	11	46.02	25	46.04	46.35	-14	39,438	-0.04%
2023/05/23	21	46.07	14	46.21	46.10	7	40,296	0.02%
2023/05/22	21	46.45	23	46.71	46.25	-2	41,148	0.00%
2023/05/19	67.3	46.93	74	46.54	46.45	-6.7	42,489	-0.02%
2023/05/18	11	47.59	18.4	47.31	47.60	-7.4	43,618	-0.02%
2023/05/17	13.4	46.81	17	46.87	46.75	-3.7	44,200	-0.01%
2023/05/16	1.2	46.53	15	46.54	46.60	-13.8	44,831	-0.03%
2023/05/15	14	45.61	43	45.56	45.90	-29	45,104	-0.06%
2023/05/12	23	46.43	15	46.17	45.90	8	45,729	0.02%
2023/05/11	23	46.43	15	46.17	45.90	8	45,863	0.02%
2023/05/10	49	46.88	55	47.01	47.05	-6	46,182	-0.01%
2023/05/09	92	46.72	23.1	46.42	46.25	68.9	47,115	0.15%
2023/05/08	135.1	48.18	53	47.72	47.70	82.1	47,357	0.17%	大買/
2023/05/05	30	50.66	31	50.34	50.10	-1	46,913	0.00%
2023/05/04	24	50.44	20	50.33	50.30	4	47,582	0.01%
2023/05/03	15	49.87	17.1	50.10	50.20	-2.1	48,900	0.00%
2023/05/02	8	50.21	29	50.26	50.40	-21	50,878	-0.04%
2023/04/28	24	49.56	44.1	49.80	49.65	-20.1	53,192	-0.04%
2023/04/27	23	48.36	16	48.75	48.30	7	53,203	0.01%
2023/04/26	54	48.38	59	48.59	48.75	-5	53,147	-0.01%
2023/04/25	84	49.40	36	48.76	48.60	48	53,164	0.09%
2023/04/24	42	49.66	43	49.84	49.85	-1	53,666	0.00%
2023/04/21	37	50.12	33.8	50.01	49.90	3.2	53,707	0.01%
2023/04/20	41	49.96	29.3	49.95	49.85	11.7	54,235	0.02%
2023/04/19	16	50.91	35	50.97	50.70	-19	55,088	-0.03%
2023/04/18	73.2	50.94	76	50.69	50.40	-2.8	55,807	-0.01%
2023/04/17	76	52.04	62	51.98	51.90	14	55,960	0.03%
2023/04/14	102.4	50.88	142	51.31	51.50	-39.6	57,315	-0.07%	大買/大賣/
2023/04/13	42	50.13	7	50.14	49.50	35	57,195	0.06%
2023/04/12	82	50.14	53	49.97	49.95	29	58,092	0.05%
2023/04/11	25	49.43	25	49.55	49.45	0	58,866	0.00%
2023/04/10	32	49.51	27	49.29	49.10	5	59,744	0.01%
2023/04/07	8	49.53	17	49.39	49.55	-9	60,137	-0.01%
2023/04/06	35	48.60	62	48.45	49.40	-27	60,348	-0.04%
2023/03/31	64.1	49.19	38	49.00	48.75	26.1	60,414	0.04%
2023/03/30	31	50.07	23	50.08	49.85	8	60,949	0.01%
2023/03/29	23	50.06	41.1	50.08	50.00	-18.1	63,156	-0.03%
2023/03/28	90.3	49.93	48.5	49.82	49.80	41.8	63,770	0.07%
2023/03/27	96.2	51.53	24	51.66	51.30	72.2	63,196	0.11%
2023/03/24	80.2	52.79	155	53.13	53.10	-74.8	62,942	-0.12%	大賣/
2023/03/23	7	51.81	15	52.02	52.00	-8	62,652	-0.01%
2023/03/22	111	51.89	6	51.95	51.70	105	63,005	0.17%	大買/鉅額交易
2023/03/21	44	52.29	62.1	52.15	51.60	-18.1	63,637	-0.03%
2023/03/20	33.1	51.95	22	52.03	51.70	11.1	63,826	0.02%
2023/03/17	26.1	52.15	63	52.36	52.80	-36.9	64,550	-0.06%
2023/03/16	19.3	51.29	22	51.04	50.70	-2.7	64,938	0.00%
2023/03/15	23	51.86	55	51.97	51.50	-32	67,072	-0.05%
2023/03/14	38	51.36	46	51.57	50.80	-8	68,046	-0.01%
2023/03/13	68	51.16	86	51.61	52.30	-18	69,167	-0.03%
2023/03/10	44.1	51.45	49	51.48	51.50	-4.9	71,266	-0.01%
2023/03/09	34	53.43	36	53.52	52.60	-2	72,456	0.00%
2023/03/08	49	53.58	42	53.67	53.50	7	74,395	0.01%
2023/03/07	137.1	53.08	149.1	52.90	53.80	-12	74,564	-0.02%	大買/大賣/
2023/03/06	44.3	50.74	33	50.74	50.70	11.3	74,340	0.02%
2023/03/03	107.1	50.32	72	50.27	49.95	35.1	76,079	0.05%	大買/
2023/03/02	257.1	49.79	177	50.04	50.20	80.1	76,368	0.10%	大買/大賣/
2023/03/01	136.2	51.30	16	52.47	51.00	120.2	75,765	0.16%	大買/鉅額交易
2023/02/24	14	57.04	20	57.22	56.60	-6	75,178	-0.01%
2023/02/23	53	57.74	21	57.49	57.30	32	75,552	0.04%
2023/02/22	117.2	57.39	61	57.48	57.30	56.2	76,635	0.07%	大買/
2023/02/21	68	58.50	56.1	58.39	57.80	11.9	78,358	0.02%
2023/02/20	88.7	58.34	167.2	58.45	58.60	-78.5	80,000	-0.10%	大賣/
2023/02/17	109	55.89	100.6	56.54	57.50	8.4	82,088	0.01%	大買/
2023/02/16	86.1	55.39	123.1	55.71	56.30	-37	82,733	-0.04%	大賣/
2023/02/15	37	53.57	88	53.81	54.20	-51	82,929	-0.06%
2023/02/14	82.1	53.57	56	53.16	52.90	26.1	83,055	0.03%
2023/02/13	15.1	52.73	12	53.14	53.10	3.1	83,654	0.00%
2023/02/10	57.1	53.35	52	53.36	53.00	5.1	85,030	0.01%
2023/02/09	53.1	53.17	32.7	53.30	53.40	20.3	86,218	0.02%
2023/02/08	26.1	53.06	55	53.00	52.70	-28.9	86,205	-0.03%
2023/02/07	186.1	52.36	159	52.53	52.60	27.1	86,045	0.03%	大買/大賣/
2023/02/06	57.1	54.24	59	54.25	53.90	-2	85,738	0.00%
2023/02/03	75	54.34	70	54.16	54.20	5	85,519	0.01%
2023/02/02	67	54.32	60.3	54.09	54.00	6.8	85,024	0.01%
2023/02/01	68	53.96	54.2	54.14	54.60	13.8	84,252	0.02%
2023/01/31	104.3	53.33	130.2	53.61	54.20	-25.9	83,144	-0.03%	大買/大賣/
2023/01/30	231	51.01	331.7	50.41	52.00	-100.7	81,421	-0.12%	大買/大賣/
2023/01/17	15	47.41	25	47.53	47.70	-10	79,292	-0.01%
2023/01/16	3	46.82	15	46.96	47.05	-12	79,485	-0.02%
2023/01/13	13	47.20	18	47.18	46.85	-5	79,961	-0.01%
2023/01/12	76	47.49	63	47.43	47.10	13	80,296	0.02%
2023/01/11	22	47.44	6	47.43	47.10	16	79,661	0.02%
2023/01/10	58	47.85	64	47.87	47.20	-6	79,638	-0.01%
2023/01/09	91	47.67	97	47.67	47.60	-6	79,338	-0.01%
2023/01/06	93	47.01	79	47.12	47.70	14	78,627	0.02%
2023/01/05	52	47.03	44	47.15	47.00	8	78,464	0.01%
2023/01/04	281	47.72	296	47.95	46.95	-15	78,133	-0.02%	大買/大賣/
2023/01/03	125	46.51	104	46.58	46.95	21	76,474	0.03%	大買/大賣/
2022/12/30	96	47.39	109.5	47.52	47.20	-13.5	75,657	-0.02%	大賣/
2022/12/29	107	46.37	81	46.38	46.60	26	74,686	0.03%	大買/
2022/12/28	53	48.26	64.1	48.13	47.60	-11.1	74,493	-0.01%
2022/12/27	19	47.67	37	47.68	47.90	-18	74,206	-0.02%
2022/12/26	13	46.43	24	46.62	46.65	-11	74,481	-0.01%
2022/12/23	54	46.72	30	46.75	46.75	24	75,126	0.03%
2022/12/22	90.2	48.14	35	48.23	47.55	55.2	75,683	0.07%
2022/12/21	163	48.30	150.1	48.42	47.75	13	75,572	0.02%	大買/大賣/
2022/12/20	63.1	47.48	81	46.98	46.10	-17.9	73,812	-0.02%
2022/12/19	47.3	47.37	12	46.99	46.95	35.3	73,561	0.05%
2022/12/16	27	48.19	14.1	47.98	48.20	12.9	74,003	0.02%
2022/12/15	33.1	48.08	47	48.10	48.05	-13.9	73,914	-0.02%
2022/12/14	58	47.66	35.1	47.61	47.85	22.9	74,877	0.03%
2022/12/13	62	47.56	76	47.53	47.30	-14	76,118	-0.02%
2022/12/12	41	46.91	47	47.04	47.15	-6	75,796	-0.01%
2022/12/09	105	47.30	63	47.02	46.95	42	76,135	0.06%	大買/
2022/12/08	45	48.21	59	48.19	47.90	-14	75,716	-0.02%
2022/12/07	139.1	48.42	108	47.69	47.30	31.1	75,092	0.04%	大買/大賣/
2022/12/06	74.1	48.99	67	48.53	48.30	7.1	74,060	0.01%
2022/12/05	47	48.57	45	48.80	49.05	2	73,091	0.00%
2022/12/02	77.5	47.86	183	48.23	48.90	-105.5	71,808	-0.15%	大賣/鉅額交易
2022/12/01	159.1	47.30	181.2	46.91	46.00	-22.1	69,304	-0.03%	大買/大賣/
2022/11/30	140	46.34	196.2	46.80	46.70	-56.2	67,824	-0.08%	大買/大賣/
2022/11/29	41.2	45.11	39	45.29	45.45	2.2	65,835	0.00%
2022/11/28	142	45.30	66.3	45.45	45.95	75.7	65,403	0.12%	大買/
2022/11/25	105	45.02	151.6	45.12	45.25	-46.6	64,630	-0.07%	大買/大賣/
2022/11/24	15	42.97	43	42.72	43.90	-28	63,251	-0.04%
2022/11/23	83.3	43.24	39	43.20	42.90	44.3	62,958	0.07%
2022/11/22	66.6	42.30	67	42.41	42.60	-0.4	62,376	0.00%
2022/11/21	111	43.73	58	43.44	43.20	53	62,300	0.09%	大買/
2022/11/18	78	43.81	119	43.92	43.70	-41	62,621	-0.07%	大賣/
2022/11/17	100.2	45.50	109	45.25	44.55	-8.8	63,126	-0.01%	大賣/
2022/11/16	137	48.57	127.4	47.99	48.00	9.6	61,132	0.02%	大買/大賣/
2022/11/15	91.4	47.53	130	47.44	48.35	-38.6	59,027	-0.07%	大賣/
2022/11/14	165	43.80	138	44.26	44.55	27	56,831	0.05%	大買/大賣/
2022/11/11	26	41.95	91	42.46	42.15	-65	55,531	-0.12%
2022/11/10	74	41.10	73.4	41.43	41.05	0.6	55,436	0.00%
2022/11/09	92	41.05	132.7	40.99	40.70	-40.7	55,961	-0.07%	大賣/
2022/11/08	164	40.64	194	40.33	40.10	-30	57,038	-0.05%	大買/大賣/
2022/11/07	114	38.05	159	39.73	40.45	-45	56,722	-0.08%	大買/大賣/
2022/11/04	20	36.60	13.7	36.83	36.80	6.3	54,996	0.01%
2022/11/03	52	36.58	22	36.60	37.20	30	54,897	0.05%
2022/11/02	74	37.29	149	37.09	36.70	-75	54,959	-0.14%	大賣/
2022/11/01	96	36.96	109	36.58	37.05	-13	54,882	-0.02%	大賣/
2022/10/31	22	35.87	35	35.85	35.75	-13	54,430	-0.02%
2022/10/28	39	35.88	38	35.43	35.35	1	54,459	0.00%
2022/10/27	10	35.95	81	35.53	36.10	-71	54,593	-0.13%
2022/10/26	63.2	34.85	56	34.67	34.50	7.2	54,874	0.01%
2022/10/25	11	35.92	15	35.52	35.35	-4	55,190	-0.01%
2022/10/24	65	36.80	58	36.64	36.15	7	55,368	0.01%
2022/10/21	65	35.56	36	35.84	35.75	29	55,836	0.05%
2022/10/20	172	34.40	65	34.37	34.80	107	55,494	0.19%	大買/鉅額交易
2022/10/19	35.7	35.76	53	35.85	35.50	-17.3	55,194	-0.03%
2022/10/18	12	35.68	13	35.57	35.55	-1	56,211	0.00%
2022/10/17	26.4	34.34	6	34.59	35.45	20.4	57,411	0.04%
2022/10/14	18	36.39	25	36.41	36.25	-7	57,440	-0.01%
2022/10/13	60	36.64	30	34.87	34.65	30	57,487	0.05%
2022/10/12	41	36.99	64	37.05	37.50	-23	57,066	-0.04%
2022/10/11	79	37.09	35	36.87	36.85	44	57,342	0.08%
2022/10/07	15	38.88	9	39.00	39.10	6	56,835	0.01%
2022/10/06	41	39.66	19	39.29	39.15	22	56,900	0.04%
2022/10/05	104	40.14	131.1	40.22	39.55	-27.1	56,737	-0.05%	大買/大賣/
2022/10/04	70	40.15	48	40.16	39.75	22	56,124	0.04%
2022/10/03	37.5	39.28	38	38.74	38.70	-0.5	55,642	0.00%
2022/09/30	17	39.72	8	40.03	40.50	9	55,200	0.02%
2022/09/29	32	39.75	22	39.99	40.00	10	54,574	0.02%
2022/09/28	58	39.06	16	38.44	38.15	42	53,971	0.08%
2022/09/27	31	40.27	14	40.52	40.95	17	53,370	0.03%
2022/09/26	21	39.69	14	39.25	39.10	7	53,533	0.01%
2022/09/23	34	41.78	9	40.82	40.50	25	53,473	0.05%
2022/09/22	35	41.91	18	42.09	42.20	17	53,419	0.03%
2022/09/21	24	42.69	27	42.31	42.00	-3	53,190	-0.01%
2022/09/20	61	41.30	99	41.88	42.50	-38	52,587	-0.07%
2022/09/19	9	40.03	32.3	40.02	39.75	-23.3	51,523	-0.05%
2022/09/16	35	39.61	7	39.66	39.35	28	51,682	0.05%
2022/09/15	79	40.38	24	40.41	40.50	55	51,590	0.11%
2022/09/14	46.5	40.70	14	40.78	41.25	32.5	51,776	0.06%
2022/09/13	13	40.99	24.4	40.62	40.95	-11.4	51,485	-0.02%
2022/09/12	10	39.18	12	39.28	39.30	-2	51,026	0.00%
2022/09/08	1	37.95	2	38.18	38.35	-1	51,662	0.00%
2022/09/07	27	37.56	22	37.57	37.50	5	52,452	0.01%
2022/09/06	6.2	38.31	13	37.82	37.80	-6.8	53,884	-0.01%
2022/09/05	20	38.54	6	38.46	38.15	14	55,751	0.03%
2022/09/02	6.2	39.42	11	39.50	39.15	-4.8	55,902	-0.01%
2022/09/01	16	39.09	8	39.33	39.90	8	56,169	0.01%
2022/08/31	13	38.93	9	39.47	39.70	4	56,804	0.01%
2022/08/30	29.1	39.34	26	39.36	39.15	3.1	57,300	0.01%
2022/08/29	21	38.41	12	37.67	38.50	9	58,449	0.02%
2022/08/26	54	40.02	34	39.71	38.95	20	59,969	0.03%
2022/08/25	43.3	39.68	45	39.57	39.25	-1.7	60,852	0.00%
2022/08/24	64	38.82	60.2	39.41	39.45	3.8	63,006	0.01%
2022/08/23	15.1	37.32	10.7	37.38	37.40	4.4	66,603	0.01%
2022/08/22	6	37.83	14.7	37.86	37.80	-8.7	70,002	-0.01%
2022/08/19	15	37.65	14	38.00	37.35	1	74,283	0.00%
2022/08/18	10	37.70	24	37.87	38.20	-14	77,062	-0.02%
2022/08/17	49	38.14	55	38.21	38.10	-6	79,423	-0.01%
2022/08/16	20	37.24	50	36.91	37.10	-30	80,040	-0.04%
2022/08/15	165	35.63	174	36.36	36.75	-9	80,689	-0.01%	大買/大賣/
2022/08/12	19	33.55	29.2	33.48	34.40	-10.2	81,065	-0.01%
2022/08/11	5.2	32.28	15	32.48	32.25	-9.8	81,478	-0.01%
2022/08/10	10	31.85	1	31.75	31.65	9	83,205	0.01%
2022/08/09	21	31.73	2	31.65	31.50	19	84,264	0.02%
2022/08/08	29	32.49	5	32.77	32.35	24	85,484	0.03%
2022/08/05	4	32.05	27	32.09	32.05	-23	87,021	-0.03%
2022/08/04	7	31.53	2	31.85	31.60	5	89,249	0.01%
2022/08/03	2.5	32.35	2	32.10	32.10	0.5	90,385	0.00%
2022/08/02	4	33.11	26	32.72	32.70	-22	91,502	-0.02%
2022/08/01	12	33.68	4	33.66	33.40	8	92,208	0.01%
2022/07/29	11.6	33.84	3	34.08	33.90	8.6	92,505	0.01%
2022/07/28	5	33.85	6.6	34.02	34.20	-1.6	93,538	0.00%
2022/07/27	4.5	32.61	103	33.78	33.00	-98.5	94,051	-0.10%	大賣/
2022/07/26	0	0.00	112	33.00	33.25	-112	95,125	-0.12%	大賣/鉅額交易
2022/07/25	237	33.18	27	33.17	33.45	210	99,871	0.21%	大買/鉅額交易
2022/07/22	53.1	32.10	40	31.89	32.05	13.1	101,903	0.01%
2022/07/21	11	33.55	27	33.74	34.05	-16	102,042	-0.02%
2022/07/20	8	33.88	197	33.83	33.50	-189	104,907	-0.18%	大賣/鉅額交易
2022/07/19	14	33.52	15	33.55	33.70	-1	106,695	0.00%
2022/07/18	42	33.97	15	33.85	34.10	27	111,033	0.02%
2022/07/15	10.3	33.12	12	33.22	33.10	-1.7	114,012	0.00%
2022/07/14	3	32.80	4	33.26	33.40	-1	119,148	0.00%
2022/07/13	37.2	33.44	26	33.27	33.30	11.2	121,630	0.01%
2022/07/12	3	32.93	2	32.55	32.55	1	123,450	0.00%
2022/07/11	6	33.59	7	33.54	33.45	-1	126,232	0.00%
2022/07/08	164	33.32	62	33.30	33.25	102	130,524	0.08%	大買/鉅額交易
2022/07/07	40	33.59	44	33.71	33.80	-4	132,797	0.00%
2022/07/06	18	33.36	18	33.68	33.10	0	133,707	0.00%
2022/07/05	48	33.84	23	34.13	34.20	25	133,216	0.02%
2022/07/04	30	34.04	28	34.00	34.40	2	132,608	0.00%
2022/07/01	39	35.07	34	35.15	34.70	5	131,785	0.00%
2022/06/30	43	36.64	28	36.30	36.05	15	131,073	0.01%
2022/06/29	5	36.48	1	37.00	37.10	4	130,017	0.00%
2022/06/28	29	36.39	24	36.36	37.00	5	129,734	0.00%
2022/06/27	7	37.64	7	37.70	37.45	0	128,898	0.00%
2022/06/24	9	37.25	12	37.57	37.00	-3	128,165	0.00%
2022/06/23	42	37.77	64	38.01	37.45	-22	127,537	-0.02%
2022/06/22	32	38.97	9	38.26	37.80	23	126,759	0.02%
2022/06/21	53	39.65	44	39.80	40.40	9	125,885	0.01%
2022/06/20	14	42.48	10	41.35	40.60	4	125,198	0.00%
2022/06/17	3	41.97	20	42.08	42.40	-17	124,347	-0.01%
2022/06/16	47	43.43	9.4	42.73	41.55	37.6	123,433	0.03%
2022/06/15	105	44.17	31	43.39	43.05	74	122,525	0.06%	大買/
2022/06/14	102.2	43.95	89.2	44.13	44.70	13	120,804	0.01%	大買/
2022/06/13	9.1	42.36	10	42.49	42.55	-0.9	118,737	0.00%
2022/06/10	20	43.06	12	43.16	43.15	8	118,187	0.01%
2022/06/09	23	42.90	15	43.14	44.00	8	117,463	0.01%
2022/06/08	36.1	43.60	36	43.59	43.35	0.1	116,333	0.00%
2022/06/07	41	43.98	17	43.61	43.30	24	115,269	0.02%
2022/06/06	53.2	44.88	46	43.98	43.55	7.2	113,749	0.01%
2022/06/02	34	47.74	40.1	47.13	46.70	-6.1	112,683	-0.01%
2022/06/01	78.2	48.88	64	49.11	48.50	14.2	111,442	0.01%
2022/05/31	101	47.33	109	47.41	47.10	-8	108,762	-0.01%	大買/大賣/
2022/05/30	46	47.27	56.5	47.61	47.20	-10.5	103,563	-0.01%
2022/05/27	44.4	44.95	83.2	45.53	45.25	-38.8	100,064	-0.04%
2022/05/26	81.2	43.78	50	43.58	42.70	31.2	96,022	0.03%
2022/05/25	48	42.40	92.2	42.23	44.20	-44.2	92,605	-0.05%
2022/05/24	80	40.29	84	40.10	40.20	-4	89,692	0.00%
2022/05/23	49	39.85	27	40.04	39.30	22	88,025	0.02%
2022/05/20	28	38.32	87.3	38.96	39.20	-59.3	86,458	-0.07%
2022/05/19	42.1	37.21	20	37.25	37.00	22.1	83,932	0.03%
2022/05/18	78	38.48	93	38.85	39.40	-15	82,135	-0.02%
2022/05/17	65	37.88	54	37.99	37.60	11	80,262	0.01%
2022/05/16	40	36.75	117	37.34	38.35	-77	78,910	-0.10%	大賣/
2022/05/13	86	37.19	75	37.63	36.85	11	77,209	0.01%
2022/05/12	120	37.85	27	37.73	37.50	93	74,908	0.12%	大買/
2022/05/11	33	37.04	57	36.86	36.50	-24	72,547	-0.03%
2022/05/10	55	38.96	47	38.67	38.25	8	71,199	0.01%
2022/05/09	26	40.20	33	39.56	38.80	-7	69,713	-0.01%
2022/05/06	14	41.30	18	41.23	41.70	-4	68,545	-0.01%
2022/05/05	31	42.72	46	42.92	41.90	-15	67,551	-0.02%
2022/05/04	59	42.64	52	42.94	41.85	7	65,940	0.01%
2022/05/03	53.1	44.24	42	44.16	43.10	11.1	64,473	0.02%
2022/04/29	66	46.52	31	46.17	44.80	35	62,926	0.06%
2022/04/28	66	44.16	74	45.03	46.75	-8	57,896	-0.01%
2022/04/27	17	42.14	30	42.27	42.50	-13	54,592	-0.02%
2022/04/26	79	43.91	72	44.10	43.95	7	52,883	0.01%
2022/04/25	103	43.40	99	44.42	43.80	4	49,418	0.01%	大買/
2022/04/22	39	45.96	68	46.56	46.10	-29	47,070	-0.06%
2022/04/21	79	44.47	60.5	44.63	44.75	18.5	42,273	0.04%
2022/04/20	103	44.23	78.5	44.27	45.30	24.5	38,811	0.06%	大買/
2022/04/19	24	40.29	86	40.83	42.75	-62	33,421	-0.19%
2022/04/18	74	38.53	23	38.49	38.90	51	30,522	0.17%
2022/04/15	125.5	38.11	53	38.37	38.75	72.5	28,281	0.26%	大買/
2022/04/14	56	36.16	39.1	36.32	37.20	16.9	24,883	0.07%
2022/04/13	52	32.38	42.3	33.59	34.30	9.8	20,155	0.05%
2022/04/12	3.3	30.73	46	30.86	31.20	-42.7	17,256	-0.25%
2022/04/07	2	28.18	0	0.00	28.10	2	15,769	0.01%
2022/04/06	2	28.88	0	0.00	28.85	2	15,649	0.01%
2022/04/01	1	29.25	1	29.25	29.40	0	15,618	0.00%
2022/03/31	0	0.00	6	29.59	29.40	-6	15,547	-0.04%
2022/03/30	1	29.00	0	0.00	29.05	1	15,289	0.01%
2022/03/28	2	28.28	0	0.00	28.60	2	14,999	0.01%
2022/03/25	0	0.00	4	29.20	29.05	-4	14,875	-0.03%
2022/03/24	4	29.58	1	29.55	29.30	3	14,876	0.02%
2022/03/23	0	0.00	1	29.45	29.50	-1	14,855	-0.01%
2022/03/22	0	0.00	2	29.53	29.55	-2	14,834	-0.01%
2022/03/21	1	29.10	2	29.23	29.15	-1	14,736	-0.01%
2022/03/18	0	0.00	3	28.83	29.10	-3	14,688	-0.02%
2022/03/17	1	28.45	0	0.00	28.35	1	14,536	0.01%
2022/03/16	1	27.60	0	0.00	27.95	1	14,441	0.01%
2022/03/15	1	28.60	2	28.65	28.60	-1	14,104	-0.01%
2022/03/14	0	0.00	4	29.23	29.55	-4	13,942	-0.03%
2022/03/11	0	0.00	6	29.10	28.70	-6	13,783	-0.04%
2022/03/10	4	29.11	4.1	29.10	29.15	-0.1	13,591	0.00%
2022/03/09	4	29.13	4	29.48	29.00	0	13,232	0.00%
2022/03/08	11	29.95	27	30.70	28.70	-16	12,865	-0.12%
2022/03/07	14	30.09	21	30.38	30.55	-7	11,695	-0.06%
2022/03/04	10	30.32	14.1	30.35	30.05	-4.1	10,890	-0.04%
2022/03/03	13	29.43	17	29.59	29.85	-4	10,167	-0.04%
2022/03/02	3	29.30	14	29.00	28.85	-11	10,387	-0.11%
2022/03/01	19	29.04	27.2	29.07	29.00	-8.2	10,406	-0.08%
2022/02/25	12	28.19	2	28.13	27.90	10	9,906	0.10%
2022/02/24	1	27.95	4	28.05	27.75	-3	9,778	-0.03%
2022/02/23	18.1	28.21	20	28.05	27.85	-2	9,483	-0.02%
2022/02/22	10	28.10	7	27.83	28.30	3	8,918	0.03%
2022/02/21	2	27.78	1	27.90	27.85	1	8,469	0.01%
2022/02/18	1	27.25	5	27.24	27.30	-4	8,189	-0.05%
2022/02/17	3	27.05	1	27.10	27.05	2	8,224	0.02%
2022/02/16	0	0.00	1	26.55	26.55	-1	8,170	-0.01%
2022/02/14	1	26.30	0	0.00	26.40	1	8,444	0.01%
2022/02/11	3	26.70	3	26.82	26.75	0	8,521	0.00%
2022/02/10	0	0.00	5	27.37	27.15	-5	8,582	-0.06%
2022/02/09	1	27.00	8	27.22	27.20	-7	8,836	-0.08%
2022/02/08	0	0.00	6	27.10	27.10	-6	8,902	-0.07%
2022/02/07	0	26.20	1	26.60	26.55	-1	8,858	-0.01%
2022/01/26	1	25.40	3	25.57	25.70	-2	9,026	-0.02%
2022/01/25	5	25.34	0	0.00	25.25	5	9,155	0.05%
2022/01/24	2	25.55	2	25.75	26.00	0	9,147	0.00%
2022/01/21	2	26.20	0	0.00	26.05	2	9,163	0.02%
2022/01/20	1	26.35	10	26.30	26.45	-9	9,032	-0.10%
2022/01/19	0	0.00	9	26.10	25.90	-9	8,962	-0.10%
2022/01/17	5	26.10	1	26.10	26.10	4	9,000	0.04%
2022/01/14	5	26.05	2	26.20	26.35	3	9,173	0.03%
2022/01/13	6	26.50	11	26.53	26.25	-5	9,409	-0.05%
2022/01/12	2	26.20	0	0.00	26.15	2	9,551	0.02%
2022/01/11	2	25.98	4	25.96	25.80	-2	9,573	-0.02%
2022/01/10	2	25.45	0	0.00	25.60	2	9,860	0.02%
2022/01/07	5	25.67	0	0.00	25.60	5	10,449	0.05%
2022/01/06	3	25.90	1	25.95	25.95	2	10,675	0.02%
2022/01/05	0	0.00	2	26.20	26.05	-2	10,723	-0.02%
2022/01/04	2	26.13	1	26.20	26.15	1	10,800	0.01%
2021/12/30	5	26.30	1	26.20	26.50	4	10,910	0.04%
2021/12/29	6	26.46	0	0.00	26.50	6	10,952	0.05%
2021/12/27	0	0.00	2	26.35	26.30	-2	11,108	-0.02%
2021/12/24	0	0.00	1	26.30	26.25	-1	11,277	-0.01%
2021/12/23	0	0.00	3	26.35	26.35	-3	11,413	-0.03%
2021/12/22	0	0.00	0.1	26.05	26.05	-0.1	11,648	0.00%
2021/12/21	1	25.90	0	0.00	26.15	1	11,852	0.01%
2021/12/20	1	26.45	1	26.10	26.10	0	11,976	0.00%
2021/12/17	0	0.00	1	26.00	25.90	-1	12,013	-0.01%
2021/12/16	2	25.88	1	25.90	25.80	1	12,018	0.01%
2021/12/15	4	25.96	0	0.00	26.00	4	12,133	0.03%
2021/12/14	5	26.40	0	0.00	26.00	5	12,313	0.04%
2021/12/13	1	26.90	0	0.00	26.75	1	12,441	0.01%
2021/12/10	4	26.70	0	0.00	26.70	4	12,642	0.03%
2021/12/09	2	27.00	2	26.70	26.75	0	12,751	0.00%
2021/12/08	6	26.74	4	26.79	26.75	2	12,873	0.02%
2021/12/07	2	26.25	0	0.00	26.55	2	12,973	0.02%
2021/12/06	0	0.00	5	26.27	26.30	-5	12,969	-0.04%
2021/12/03	1	26.20	0.1	26.25	26.25	0.9	13,062	0.01%
2021/12/02	10	26.20	0	0.00	26.05	10	13,108	0.08%
2021/12/01	1	26.45	0	0.00	26.35	1	13,121	0.01%
2021/11/30	2	26.43	0	0.00	26.10	2	13,245	0.02%
2021/11/29	2	26.25	1	26.15	26.15	1	13,254	0.01%
2021/11/26	30	27.16	0	0.00	26.60	30	13,245	0.23%
2021/11/25	3	28.10	12	28.50	28.65	-9	12,778	-0.07%
2021/11/23	5	27.71	0	0.00	27.60	5	12,343	0.04%
2021/11/22	1	27.55	6	27.75	27.80	-5	12,537	-0.04%
2021/11/19	0	0.00	2	27.60	27.45	-2	12,467	-0.02%
2021/11/18	0	0.00	10	27.50	27.45	-10	12,532	-0.08%
2021/11/16	2	27.55	2	27.65	27.25	0	12,848	0.00%
2021/11/12	0	0.00	5	27.47	27.60	-5	13,317	-0.04%
2021/11/11	1	27.60	8	27.46	27.20	-7	13,389	-0.05%
2021/11/10	4	27.23	5	27.32	27.35	-1	13,737	-0.01%
2021/11/09	8	27.17	0	0.00	27.30	8	13,832	0.06%
2021/11/08	5	27.62	7	27.80	27.55	-2	13,841	-0.01%
2021/11/05	8	26.86	3	26.95	27.25	5	13,863	0.04%
2021/11/04	2	27.50	1	27.40	27.15	1	14,011	0.01%
2021/11/03	2	26.90	5	26.96	27.10	-3	14,733	-0.02%
2021/11/02	1	26.60	0	0.00	26.60	1	15,231	0.01%
2021/11/01	2	26.45	7	26.48	26.60	-5	15,460	-0.03%
2021/10/29	2	25.83	2	26.03	25.95	0	15,872	0.00%
2021/10/28	3	25.87	0	0.00	25.90	3	17,030	0.02%
2021/10/27	0	0.00	1	26.00	26.10	-1	17,493	-0.01%
2021/10/26	0	0.00	1	25.95	26.05	-1	17,992	-0.01%
2021/10/22	3	26.15	2	26.48	25.70	1	18,743	0.01%
2021/10/21	1	26.95	0	0.00	27.00	1	18,986	0.01%
2021/10/20	0	0.00	6	26.38	26.40	-6	19,021	-0.03%
2021/10/19	3	25.73	0	0.00	25.75	3	18,855	0.02%
2021/10/18	2	25.85	0	0.00	25.75	2	19,076	0.01%
2021/10/15	1	25.50	4	25.36	25.20	-3	19,274	-0.02%
2021/10/14	2	24.15	2	24.50	24.30	0	19,460	0.00%
2021/10/12	2.3	23.29	0	0.00	23.25	2.3	21,767	0.01%
2021/10/07	2	23.95	0	0.00	23.95	2	22,293	0.01%
2021/10/06	1	23.65	1	23.65	23.75	0	22,556	0.00%
2021/10/05	2	23.75	0	0.00	24.15	2	22,758	0.01%
2021/10/04	2	24.20	0	0.00	23.80	2	22,892	0.01%
2021/10/01	1	24.30	0	0.00	24.30	1	23,168	0.00%
2021/09/29	6	24.80	0	0.00	24.65	6	23,511	0.03%
2021/09/28	3	25.50	0	0.00	25.55	3	23,680	0.01%
2021/09/27	0	0.00	2	26.25	26.30	-2	24,028	-0.01%
2021/09/24	2	25.73	0	0.00	25.65	2	25,074	0.01%
2021/09/23	1.1	25.64	4	25.58	25.55	-2.9	27,043	-0.01%
2021/09/17	0	0.00	8	26.63	26.65	-8	32,330	-0.02%
2021/09/16	3	27.10	6.1	27.44	27.10	-3.1	32,777	-0.01%
2021/09/15	0	0.00	70	27.00	26.80	-70	32,744	-0.21%
2021/09/14	70	26.90	1	27.00	26.80	69	32,793	0.21%
2021/09/13	3	26.87	2	26.90	26.85	1	33,545	0.00%
2021/09/10	2	26.50	4	26.45	26.50	-2	33,738	-0.01%
2021/09/07	0	0.00	3	26.10	26.20	-3	34,957	-0.01%
2021/09/02	0	0.00	2	26.50	26.15	-2	36,114	-0.01%
2021/09/01	6	26.82	1	26.70	26.90	5	36,312	0.01%
2021/08/31	3	26.77	1	26.80	26.85	2	36,420	0.01%
2021/08/30	0	0.00	3	26.15	26.65	-3	36,871	-0.01%
2021/08/27	1	25.90	0	0.00	26.15	1	37,098	0.00%
2021/08/26	16	26.50	14	26.12	25.75	2	37,413	0.01%
2021/08/25	2	25.35	0	0.00	25.65	2	37,728	0.01%
2021/08/24	0	0.00	5	25.19	25.35	-5	38,332	-0.01%
2021/08/23	1	24.80	1	24.85	24.90	0	39,863	0.00%
2021/08/20	3	23.85	2	23.95	23.85	1	41,351	0.00%
2021/08/19	5	24.30	0	0.00	24.05	5	42,339	0.01%
2021/08/18	3	24.30	0	0.00	25.35	3	42,405	0.01%
2021/08/17	2	25.40	2	25.10	24.70	0	42,665	0.00%
2021/08/16	8	25.64	0	0.00	25.40	8	42,830	0.02%
2021/08/13	1	27.00	1	27.20	26.70	0	42,961	0.00%
2021/08/12	13	27.12	12	27.05	27.45	1	43,555	0.00%
2021/08/11	5	27.38	2	27.38	26.70	3	45,170	0.01%
2021/08/10	6	27.58	2	27.90	27.30	4	45,568	0.01%
2021/08/09	3	27.25	6	27.63	27.85	-3	46,208	-0.01%
2021/08/06	8	28.85	5	29.52	28.60	3	46,370	0.01%
2021/08/05	3	29.00	14	29.11	29.05	-11	47,168	-0.02%
2021/08/04	3	29.28	11	29.09	29.35	-8	47,913	-0.02%
2021/08/03	3	29.10	32	29.00	29.35	-29	49,620	-0.06%
2021/08/02	10	27.41	1	27.80	27.80	9	52,253	0.02%
2021/07/30	8	28.66	7.3	28.65	28.50	0.8	53,479	0.00%
2021/07/29	14	28.41	12	28.06	28.30	2	56,730	0.00%
2021/07/28	2	27.88	4	27.86	27.65	-2	58,738	0.00%
2021/07/27	3	28.60	18	28.49	28.00	-15	60,156	-0.02%
2021/07/26	1	28.05	0	0.00	28.00	1	61,767	0.00%
2021/07/23	1	27.85	8	28.06	28.35	-7	65,081	-0.01%
2021/07/22	14	27.56	0	0.00	27.35	14	68,213	0.02%
2021/07/21	9.4	28.22	1	29.15	27.55	8.4	72,396	0.01%
2021/07/20	23	28.73	5	28.51	28.50	18	73,340	0.02%
2021/07/19	6	29.77	24	29.90	29.90	-18	73,331	-0.02%
2021/07/16	0.1	27.90	3	28.27	28.30	-2.9	73,681	0.00%
2021/07/15	2	27.75	4	27.08	27.95	-2	73,748	0.00%
2021/07/14	3	26.43	14	26.59	26.55	-11	74,330	-0.01%
2021/07/13	2	27.60	8	27.71	27.05	-6	75,645	-0.01%
2021/07/12	1	27.95	20	27.50	27.50	-19	76,841	-0.02%
2021/07/09	5	27.17	0	0.00	27.15	5	77,598	0.01%
2021/07/08	0	0.00	1	27.30	27.95	-1	77,736	0.00%
2021/07/07	6	27.25	2	27.25	27.10	4	77,722	0.01%
2021/07/06	2	27.63	10	27.60	27.60	-8	77,871	-0.01%
2021/07/05	2	28.05	21.2	28.19	28.05	-19.2	77,753	-0.02%
2021/07/02	7	28.31	135	28.56	28.05	-128	77,717	-0.16%	大賣/鉅額交易
2021/07/01	78	28.32	35	28.50	28.00	43	77,301	0.06%
2021/06/30	79	29.67	136	29.82	29.30	-57	76,223	-0.07%	大賣/
2021/06/29	170	29.51	123	29.87	29.25	47	74,188	0.06%	大買/大賣/
2021/06/28	43	27.67	95	27.67	28.45	-52	70,937	-0.07%
2021/06/25	8	26.17	48	26.29	25.90	-40	68,893	-0.06%
2021/06/24	2	25.63	1	25.75	25.70	1	68,455	0.00%
2021/06/23	0	0.00	1	25.40	25.55	-1	68,401	0.00%
2021/06/22	17	25.68	39	25.72	25.35	-22	68,261	-0.03%
2021/06/21	4	24.31	5	24.50	24.90	-1	67,411	0.00%
2021/06/18	49	24.96	2	24.90	24.75	47	67,109	0.07%
2021/06/17	13	25.17	7	25.25	25.35	6	66,642	0.01%
2021/06/16	7	26.38	44	26.47	25.90	-37	66,294	-0.06%
2021/06/15	48	26.74	2	26.90	26.90	46	65,885	0.07%
2021/06/11	10	26.35	15	26.20	26.30	-5	65,297	-0.01%
2021/06/10	21	25.77	23	26.01	26.05	-2	65,024	0.00%
2021/06/09	5	25.75	18	25.63	25.60	-13	64,633	-0.02%
2021/06/08	1	26.15	71	26.10	26.30	-70	64,368	-0.11%
2021/06/07	25	26.63	8	26.69	26.30	17	64,196	0.03%
2021/06/04	11	26.25	4	26.44	26.20	7	63,593	0.01%
2021/06/03	10	26.68	1.1	26.61	26.65	8.9	63,466	0.01%
2021/06/02	8	26.61	30	26.68	26.70	-22	63,063	-0.03%
2021/06/01	12	26.25	7	26.33	26.50	5	62,428	0.01%
2021/05/31	23	26.39	29	26.63	26.45	-6	61,897	-0.01%
2021/05/28	38	25.15	66	25.22	25.25	-28	60,356	-0.05%
2021/05/27	149	24.58	108	24.57	23.95	41	58,911	0.07%	大買/大賣/
2021/05/26	14	24.13	36	23.87	23.85	-22	57,804	-0.04%
2021/05/25	43	23.58	30	23.69	24.00	13	57,484	0.02%
2021/05/24	28	23.61	52	23.60	23.40	-24	57,093	-0.04%
2021/05/21	41	23.43	67	23.56	23.75	-26	56,868	-0.05%
2021/05/20	15	23.54	3	23.90	23.40	12	56,447	0.02%
2021/05/19	24	24.20	41	24.11	24.30	-17	55,890	-0.03%
2021/05/18	131	22.27	108	22.34	22.90	23	54,341	0.04%	大買/大賣/
2021/05/17	4	20.98	30	21.02	20.85	-26	53,722	-0.05%
2021/05/14	25	23.73	23	23.86	23.05	2	52,850	0.00%
2021/05/13	61.8	23.76	63	23.98	23.40	-1.2	51,822	0.00%
2021/05/12	69	26.67	32	26.53	25.85	37	50,457	0.07%
2021/05/11	164	29.85	36	29.06	28.70	128	49,380	0.26%	大買/鉅額交易
2021/05/10	77	31.11	117.3	31.34	31.65	-40.3	47,192	-0.09%	大賣/
2021/05/07	54	29.19	22.5	29.77	29.90	31.5	43,439	0.07%
2021/05/06	170	29.77	121.7	29.92	30.00	48.3	41,839	0.12%	大買/大賣/
2021/05/05	19	28.17	43	28.44	29.00	-24	38,132	-0.06%
2021/05/04	86	27.55	109	26.43	26.40	-23	35,804	-0.06%	大賣/
2021/05/03	77	29.89	66	30.32	28.75	11	34,074	0.03%
2021/04/29	133	30.43	115	29.99	30.50	18	32,124	0.06%	大買/大賣/
2021/04/28	134	29.27	53.5	29.82	30.00	80.5	28,595	0.28%	大買/
2021/04/27	94	26.74	278.5	27.00	27.30	-184.5	25,493	-0.72%	大賣/鉅額交易
2021/04/26	43	23.63	45	24.60	24.85	-2	21,137	-0.01%
2021/04/23	51	22.73	55.1	22.61	22.60	-4.1	19,814	-0.02%
2021/04/22	177	23.86	138	24.08	23.00	39	19,375	0.20%	大買/大賣/
2021/04/21	53	22.16	6	22.69	22.35	47	16,982	0.28%
2021/04/20	69	22.97	16	22.77	22.65	53	16,581	0.32%
2021/04/19	62	22.78	32	22.85	23.45	30	15,927	0.19%
2021/04/16	53	21.66	12	21.76	22.00	41	14,329	0.29%
2021/04/15	27	20.91	26	20.73	20.95	1	12,982	0.01%
2021/04/14	6	20.21	20	19.68	19.90	-14	12,095	-0.12%
2021/04/13	16	20.03	2	20.03	19.90	14	12,148	0.12%
2021/04/12	0	0.00	4	20.03	20.15	-4	11,946	-0.03%
2021/04/09	50	19.65	0	0.00	19.40	50	11,685	0.43%
2021/04/08	1	19.55	2	19.53	19.55	-1	12,051	-0.01%
2021/04/07	10	19.15	21	19.19	19.25	-11	12,772	-0.09%
2021/04/06	0	0.00	4	19.05	19.00	-4	13,260	-0.03%
2021/04/01	7	18.90	0	0.00	18.95	7	14,205	0.05%
2021/03/31	5	18.90	2	19.00	19.00	3	14,812	0.02%
2021/03/30	2	18.98	0	0.00	19.05	2	15,815	0.01%
2021/03/29	1	19.35	12	19.26	19.25	-11	16,271	-0.07%
2021/03/25	1	18.50	8	18.63	18.80	-7	18,029	-0.04%
2021/03/24	0	0.00	4	18.50	18.45	-4	18,518	-0.02%
2021/03/23	0	0.00	2	18.43	18.50	-2	18,800	-0.01%
2021/03/22	0	0.00	4	18.40	18.45	-4	18,975	-0.02%
2021/03/19	18	18.32	0	0.00	18.10	18	19,144	0.09%
2021/03/18	2	18.60	0	0.00	18.55	2	19,147	0.01%
2021/03/17	2	18.53	0	0.00	18.60	2	19,391	0.01%
2021/03/12	1	18.90	1	18.75	18.80	0	20,183	0.00%
2021/03/11	0	0.00	3	18.85	18.75	-3	21,446	-0.01%
2021/03/10	0	0.00	6	18.70	18.65	-6	22,252	-0.03%
2021/03/09	6	18.68	2	18.63	18.60	4	22,365	0.02%
2021/03/08	0	0.00	2	18.50	18.25	-2	22,339	-0.01%
2021/03/05	5	18.27	0	0.00	18.25	5	22,457	0.02%
2021/03/04	7	18.46	3.3	18.59	18.50	3.7	22,735	0.02%
2021/03/03	1	18.35	9	18.58	18.60	-8	22,930	-0.03%
2021/03/02	4	18.43	12	18.70	18.40	-8	22,956	-0.03%
2021/02/26	4	18.45	12	18.71	18.60	-8	23,015	-0.03%
2021/02/25	6	18.51	2	18.60	18.70	4	22,997	0.02%
2021/02/24	21	18.48	0	0.00	18.45	21	23,353	0.09%
2021/02/23	1	18.90	2	18.90	18.85	-1	23,148	0.00%
2021/02/22	0	0.00	88	18.60	18.65	-88	22,986	-0.38%
2021/02/19	0	0.00	11	18.13	18.20	-11	22,847	-0.05%
2021/02/18	0	0.00	8	18.05	17.85	-8	22,676	-0.04%
2021/02/17	0	0.00	8	17.56	17.60	-8	22,538	-0.04%
2021/02/05	1	17.00	0	0.00	17.15	1	22,403	0.00%
2021/02/04	1	17.20	0	0.00	17.10	1	22,430	0.00%
2021/02/03	0	0.00	17	17.12	17.15	-17	22,441	-0.08%
2021/02/02	0	0.00	8	16.88	16.80	-8	22,322	-0.04%
2021/02/01	1	16.40	0	0.00	16.45	1	22,279	0.00%
2021/01/29	10	16.58	0	0.00	16.45	10	22,215	0.05%
2021/01/28	1	16.85	1	16.85	16.85	0	22,131	0.00%
2021/01/27	7	17.05	0	0.00	17.05	7	22,061	0.03%
2021/01/26	8	17.63	0	0.00	17.10	8	22,147	0.04%
2021/01/25	0	0.00	7	17.38	17.40	-7	22,184	-0.03%
2021/01/21	1	16.90	19	17.20	17.00	-18	22,214	-0.08%
2021/01/20	9	17.14	0	0.00	16.95	9	22,299	0.04%
2021/01/19	0	0.00	4	17.75	17.85	-4	22,061	-0.02%
2021/01/18	4	17.06	1	17.35	17.50	3	22,087	0.01%
2021/01/15	11	17.51	3	17.50	17.55	8	22,075	0.04%
2021/01/14	2	18.15	0	0.00	18.05	2	22,204	0.01%
2021/01/13	1	18.30	4	18.15	18.10	-3	22,170	-0.01%
2021/01/12	14	18.15	0	0.00	18.10	14	22,041	0.06%
2021/01/08	4	18.59	10	18.64	18.70	-6	21,783	-0.03%
2021/01/07	0	0.00	1	18.95	18.95	-1	21,653	0.00%
2021/01/06	14	18.80	10	18.55	18.55	4	21,553	0.02%
2021/01/05	0	0.00	6	19.31	19.40	-6	21,228	-0.03%
2021/01/04	2	19.00	4	19.10	19.25	-2	21,309	-0.01%
2020/12/31	6	19.35	0	0.00	19.30	6	21,125	0.03%
2020/12/30	32	20.05	20	20.07	19.90	12	20,758	0.06%
2020/12/29	21	19.94	7	19.56	19.55	14	19,875	0.07%
2020/12/28	17	19.73	24	19.97	20.15	-7	19,354	-0.04%
2020/12/25	4	19.41	16	19.42	19.45	-12	18,299	-0.07%
2020/12/24	71	18.76	12	18.82	18.70	59	17,686	0.33%
2020/12/23	14	18.23	0	0.00	18.05	14	16,619	0.08%
2020/12/22	31	18.75	5	18.97	18.20	26	16,042	0.16%
2020/12/21	8	19.30	15	19.22	19.00	-7	15,201	-0.05%
2020/12/18	1	18.35	3	18.25	18.35	-2	14,124	-0.01%
2020/12/17	6	18.26	0	0.00	18.20	6	13,589	0.04%
2020/12/16	3	18.52	0	0.00	18.60	3	13,325	0.02%
2020/12/15	11	18.50	0	0.00	18.45	11	13,241	0.08%
2020/12/14	0	0.00	4	19.25	19.25	-4	13,091	-0.03%
2020/12/10	8	19.78	5	19.50	19.50	3	12,782	0.02%
2020/12/09	3	19.92	10	20.20	20.10	-7	12,608	-0.06%
2020/12/08	12	20.03	0	0.00	19.90	12	12,470	0.10%
2020/12/07	41	21.58	11	21.10	20.60	30	12,213	0.25%
2020/12/04	26	20.39	17	20.67	20.80	9	11,300	0.08%
2020/12/03	0	0.00	2.2	19.33	19.10	-2.2	10,792	-0.02%
2020/12/02	5	19.13	7.7	19.29	19.00	-2.7	11,542	-0.02%
2020/12/01	1	19.15	3	19.10	19.20	-2	11,432	-0.02%
2020/11/30	0	0.00	1	19.50	19.40	-1	11,400	-0.01%
2020/11/27	0	0.00	17	19.03	19.20	-17	11,086	-0.15%
2020/11/26	4	18.59	10	18.65	18.55	-6	10,811	-0.06%
2020/11/25	0	0.00	9	18.49	18.35	-9	10,735	-0.08%
2020/11/24	5	18.15	3	18.15	17.95	2	10,533	0.02%
2020/11/23	4	18.43	8	18.84	18.40	-4	10,431	-0.04%
2020/11/20	2	17.88	1	18.00	18.00	1	10,030	0.01%
2020/11/18	0	0.00	1	17.95	18.00	-1	10,712	-0.01%
2020/11/17	2	17.90	0	0.00	17.95	2	11,171	0.02%
2020/11/11	0	0.00	0.6	17.75	17.95	-0.6	12,238	0.00%
2020/11/10	0	0.00	1	17.90	17.80	-1	12,281	-0.01%
2020/11/09	0	0.00	1	17.90	17.85	-1	12,349	-0.01%
2020/11/06	0	0.00	0.9	17.80	17.90	-0.9	12,415	-0.01%
2020/11/05	1	17.90	0	0.00	17.85	1	12,572	0.01%
2020/11/04	2	17.95	0	0.00	18.00	2	12,696	0.02%
2020/11/03	2	18.15	1	18.20	18.00	1	13,111	0.01%
2020/11/02	0	0.00	5	17.93	18.00	-5	13,332	-0.04%
2020/10/29	6	17.70	0	0.00	17.70	6	14,230	0.04%
2020/10/28	2	17.83	0	0.00	17.70	2	14,174	0.01%
2020/10/26	2	17.60	0	0.00	17.60	2	14,083	0.01%
2020/10/23	0	0.00	11	17.30	17.45	-11	14,041	-0.08%
2020/10/22	6	16.68	1	17.10	17.05	5	13,969	0.04%
2020/10/21	1	16.95	0	0.00	16.95	1	13,615	0.01%
2020/10/20	0	0.00	2	16.85	17.10	-2	13,645	-0.01%
2020/10/19	0	0.00	2	17.10	17.05	-2	13,702	-0.01%
2020/10/15	0	0.00	2	17.25	17.30	-2	13,970	-0.01%
2020/10/13	2	17.45	1	17.60	17.40	1	13,922	0.01%
2020/10/12	1	17.80	10	17.72	17.75	-9	13,889	-0.06%
2020/10/08	0	0.00	16	17.18	17.20	-16	13,785	-0.12%
2020/10/07	0	0.00	1	17.20	17.20	-1	13,743	-0.01%
2020/10/06	0	0.00	2	16.95	16.95	-2	13,593	-0.01%
2020/10/05	0	0.00	2	16.25	16.45	-2	13,434	-0.01%
2020/09/29	1	16.00	0	0.00	15.90	1	13,481	0.01%
2020/09/24	5	15.96	9	16.17	15.75	-4	13,515	-0.03%
2020/09/22	4	16.56	1	16.75	16.65	3	13,349	0.02%
2020/09/21	0	0.00	1	16.85	16.90	-1	13,338	-0.01%
2020/09/17	3	16.82	1	16.75	16.75	2	13,473	0.01%
2020/09/16	2	16.80	0	0.00	16.80	2	13,590	0.01%
2020/09/14	0	0.00	1	16.50	16.50	-1	14,075	-0.01%
2020/09/11	1	16.75	4	17.00	16.55	-3	14,092	-0.02%
2020/09/10	3	17.00	0	0.00	16.90	3	14,529	0.02%
2020/09/09	5	16.82	0	0.00	17.05	5	14,531	0.03%
2020/09/08	0	0.00	1	17.65	17.40	-1	14,211	-0.01%
2020/09/07	1	18.00	18	17.74	17.65	-17	13,960	-0.12%
2020/09/02	0	0.00	1	16.60	16.80	-1	13,102	-0.01%
2020/09/01	1	16.70	0	0.00	16.70	1	13,592	0.01%
2020/08/31	1	16.90	0	0.00	16.85	1	13,615	0.01%
2020/08/28	0	0.00	11	16.56	16.60	-11	13,610	-0.08%
2020/08/27	0	0.00	2	16.50	16.55	-2	13,980	-0.01%
2020/08/26	0	0.00	19	16.67	16.65	-19	14,034	-0.14%
2020/08/25	1	16.70	3	16.95	16.75	-2	14,096	-0.01%
2020/08/21	5	17.00	8.6	16.92	16.95	-3.6	14,566	-0.02%
2020/08/20	0	0.00	29	16.36	16.30	-29	14,945	-0.19%
2020/08/19	2	16.55	13	16.54	16.50	-11	14,873	-0.07%
2020/08/18	19	16.66	7	16.55	16.60	12	14,665	0.08%
2020/08/17	0	0.00	7	16.26	16.50	-7	14,557	-0.05%
2020/08/14	1	15.95	5	15.98	15.95	-4	14,156	-0.03%
2020/08/13	1	15.85	0	0.00	15.90	1	14,098	0.01%
2020/08/10	0	0.00	3	15.93	15.95	-3	13,816	-0.02%
2020/08/07	0	0.00	52	15.98	15.95	-52	13,734	-0.38%
2020/08/06	0	0.00	43	15.60	15.70	-43	13,296	-0.32%
2020/08/05	40	15.62	14	15.62	15.50	26	12,983	0.20%
2020/08/04	1	14.60	8	14.89	14.90	-7	12,401	-0.06%
2020/07/31	1	14.30	9	14.23	14.30	-8	12,029	-0.07%
2020/07/29	2	13.90	0	0.00	13.90	2	12,023	0.02%
2020/07/27	0	0.00	6	14.13	13.95	-6	12,088	-0.05%
2020/07/23	11	14.44	5	14.45	14.40	6	12,022	0.05%
2020/07/22	0	0.00	2	14.55	14.50	-2	11,998	-0.02%
2020/07/20	1	14.40	0	0.00	14.45	1	11,756	0.01%
2020/07/17	0	0.00	20	14.50	14.20	-20	11,766	-0.17%
2020/07/16	1	14.40	0	0.00	14.40	1	11,870	0.01%
2020/07/15	0	0.00	1	14.60	14.50	-1	11,895	-0.01%
2020/07/09	0	0.00	30	14.60	14.35	-30	12,248	-0.24%
2020/07/08	20	14.40	1	14.40	14.50	19	12,588	0.15%
2020/07/03	20	14.30	0	0.00	14.30	20	12,838	0.16%
2020/07/02	0	0.00	5	14.45	14.50	-5	12,877	-0.04%
2020/07/01	0	0.00	4	14.50	14.55	-4	12,962	-0.03%
2020/06/30	0	0.00	10	14.25	14.55	-10	12,976	-0.08%
2020/06/24	5	14.20	2	14.20	14.30	3	12,843	0.02%
2020/06/22	13	14.55	55	14.70	14.70	-42	12,602	-0.33%
2020/06/19	0	0.00	12	14.98	14.90	-12	12,399	-0.10%
2020/06/18	1	14.75	0	0.00	14.75	1	12,131	0.01%
2020/06/17	0	0.00	19	14.89	14.90	-19	12,086	-0.16%
2020/06/16	0	0.00	0	14.25	14.35	0	11,734	0.00%
2020/06/15	1	13.95	2	14.05	14.05	-1	11,998	-0.01%
2020/06/12	20	13.75	65	13.64	13.85	-45	12,200	-0.37%
2020/06/11	1	14.05	0	0.00	14.00	1	12,289	0.01%
2020/06/10	1	14.35	0	0.00	14.40	1	12,393	0.01%
2020/06/09	40	14.60	22	14.70	14.60	18	12,736	0.14%
2020/06/08	35	14.94	131	14.44	14.65	-96	13,098	-0.73%	大賣/
2020/06/04	30	14.23	0	0.00	14.25	30	12,852	0.23%
2020/06/03	95	14.23	110	14.27	14.20	-15	13,028	-0.12%	大賣/
2020/06/02	50	13.87	0	0.00	13.70	50	12,640	0.40%
2020/06/01	1	13.90	0	0.00	14.05	1	12,485	0.01%
2020/05/29	70	14.31	1	14.45	13.90	69	12,448	0.55%
2020/05/28	47	14.94	103	14.58	14.40	-56	12,259	-0.46%	大賣/
2020/05/27	87	13.88	49	14.08	14.40	38	11,470	0.33%
2020/05/26	6	13.25	8	12.96	13.10	-2	10,693	-0.02%
2020/05/22	0	0.00	1	12.70	12.50	-1	10,372	-0.01%
2020/05/20	2	12.65	0	0.00	12.60	2	10,278	0.02%
2020/05/15	2	12.48	0	0.00	12.45	2	10,216	0.02%
2020/05/13	0	0.00	3	12.88	12.85	-3	10,152	-0.03%
2020/05/11	20	12.80	26	13.01	13.05	-6	10,149	-0.06%
2020/05/08	3	12.70	2	12.70	12.65	1	10,006	0.01%
2020/05/07	1	12.75	2	12.85	12.75	-1	10,062	-0.01%
2020/05/06	2	12.80	0	0.00	12.80	2	10,081	0.02%
2020/05/05	21.5	12.71	10	12.80	12.90	11.5	10,052	0.11%
2020/05/04	15	12.80	2	12.90	12.75	13	9,964	0.13%
2020/04/30	0	0.00	11	13.10	13.15	-11	9,918	-0.11%
2020/04/29	0	0.00	11	12.95	12.95	-11	9,873	-0.11%
2020/04/28	11	12.70	1	12.70	12.70	10	9,900	0.10%
2020/04/27	28	12.83	10	12.90	12.85	18	10,095	0.18%
2020/04/22	0	0.00	18	12.90	12.95	-18	9,952	-0.18%
2020/04/20	0	0.00	1	12.95	12.90	-1	9,783	-0.01%
2020/04/17	0	0.00	3	13.08	12.95	-3	9,685	-0.03%
2020/04/16	6	12.98	0	0.00	12.95	6	9,502	0.06%
2020/04/15	2	13.10	0	0.00	13.15	2	9,453	0.02%
2020/04/14	3	13.00	10	13.10	13.10	-7	9,345	-0.07%
2020/04/13	41	12.84	24	12.94	13.10	17	9,262	0.18%
2020/04/10	20	12.05	13	12.14	12.15	7	8,888	0.08%
2020/04/09	1	11.90	1	11.90	11.90	0	8,959	0.00%
2020/04/08	3	11.88	5	11.97	11.85	-2	8,916	-0.02%
2020/04/07	0	0.00	1	11.30	11.30	-1	8,790	-0.01%
2020/03/31	1	11.20	0	0.00	11.00	1	8,894	0.01%
2020/03/27	5	11.41	0	0.00	11.35	5	9,912	0.05%
2020/03/26	1	11.60	6	11.63	11.40	-5	10,780	-0.05%
2020/03/25	0	0.00	20	11.60	11.65	-20	11,523	-0.17%
2020/03/24	2	11.40	0	0.00	11.20	2	11,613	0.02%
2020/03/19	0	0.00	5	11.68	10.95	-5	11,576	-0.04%
2020/03/18	1	11.65	0	0.00	11.60	1	11,468	0.01%
2020/03/16	1	11.00	0	0.00	10.90	1	11,334	0.01%
2020/03/13	6	11.17	0	0.00	11.20	6	11,155	0.05%
2020/03/11	20	13.25	0	0.00	13.10	20	10,479	0.19%
2020/03/10	1	13.40	0	0.00	13.50	1	10,415	0.01%
2020/03/09	2	13.65	10	13.55	13.60	-8	10,287	-0.08%
2020/03/05	0	0.00	1	14.20	14.20	-1	10,033	-0.01%
2020/03/02	0	14.00	31	14.19	14.05	-31	9,851	-0.31%
2020/02/27	0	0.00	26	14.05	13.95	-26	9,722	-0.27%
2020/02/21	1	14.15	0	0.00	14.20	1	9,530	0.01%
2020/02/20	0	0.00	3	14.25	14.15	-3	9,551	-0.03%
2020/02/19	0	0.00	2	14.20	14.30	-2	9,551	-0.02%
2020/02/18	3	14.05	0	0.00	14.10	3	9,532	0.03%
2020/02/17	2	14.05	1	14.10	14.05	1	9,579	0.01%
2020/02/14	5	14.30	1	14.30	14.20	4	9,522	0.04%
2020/02/10	2	14.05	0	0.00	14.05	2	9,690	0.02%
2020/02/07	2	14.40	0	0.00	14.35	2	9,657	0.02%
2020/02/04	3	14.55	1.1	14.55	14.55	1.9	9,915	0.02%
2020/02/03	0	0.00	56	14.35	14.50	-56	9,958	-0.56%
2020/01/31	1	14.75	0	0.00	14.80	1	9,846	0.01%
2020/01/30	24	14.45	1	14.75	14.55	23	9,785	0.24%
2020/01/15	4	15.05	0	0.00	15.05	4	9,632	0.04%
2020/01/14	0	0.00	0.2	15.10	15.15	-0.2	9,706	0.00%
2020/01/13	10	15.05	0	0.00	15.05	10	9,875	0.10%
2020/01/10	0	0.00	1	15.00	15.00	-1	9,995	-0.01%
2020/01/09	4	15.08	0	0.00	15.00	4	10,085	0.04%
2020/01/07	2	15.00	4	15.00	15.00	-2	10,211	-0.02%
2020/01/06	10	15.20	2	15.20	15.15	8	10,272	0.08%
2020/01/03	1	15.55	0	0.00	15.30	1	10,267	0.01%
2020/01/02	11	15.45	1	15.50	15.50	10	10,146	0.10%
2019/12/31	0	0.00	5	15.45	15.40	-5	10,094	-0.05%
2019/12/30	0	0.00	1	15.50	15.50	-1	10,044	-0.01%
2019/12/27	5	15.60	0	0.00	15.75	5	9,959	0.05%
2019/12/26	15	15.83	0	0.00	15.65	15	9,852	0.15%
2019/12/25	7	15.85	8	16.20	15.80	-1	9,906	-0.01%
2019/12/24	5	16.15	5	16.05	16.20	0	9,635	0.00%
2019/12/23	6	15.81	12.3	16.07	16.05	-6.3	8,913	-0.07%
2019/12/20	7	15.76	17	15.64	15.95	-10	8,036	-0.12%
2019/12/18	5	15.10	2	15.15	15.20	3	7,237	0.04%
2019/12/17	5	15.20	0	0.00	15.10	5	7,424	0.07%
2019/12/16	0	0.00	1	15.15	15.15	-1	7,282	-0.01%
2019/12/13	1	14.95	22	15.04	15.05	-21	7,180	-0.29%
2019/12/12	7	14.84	10	14.95	14.90	-3	7,008	-0.04%
2019/12/09	5	14.80	5	14.75	14.80	0	7,191	0.00%
2019/12/06	4	14.55	1	14.60	14.65	3	7,216	0.04%
2019/12/05	6	14.55	0	0.00	14.55	6	7,395	0.08%
2019/12/04	1	14.30	1	14.20	14.30	0	7,357	0.00%
2019/11/28	0	0.00	1	14.30	14.30	-1	7,817	-0.01%
2019/11/25	0	0.00	3	14.15	14.15	-3	7,957	-0.04%
2019/11/22	0	0.00	1	14.00	14.15	-1	8,003	-0.01%
2019/11/21	0	0.00	2	14.00	13.95	-2	8,002	-0.02%
2019/11/15	5	13.85	0	0.00	13.90	5	8,207	0.06%
2019/11/14	2	13.95	5	13.90	13.85	-3	8,270	-0.04%
2019/11/08	1	14.30	28.5	14.25	14.25	-27.5	8,497	-0.32%
2019/11/07	10	14.25	2	14.25	14.20	8	8,531	0.09%
2019/11/06	2	14.45	0	0.00	14.35	2	8,491	0.02%
2019/11/05	1	14.55	0	0.00	14.50	1	8,483	0.01%
2019/11/04	1	14.50	1	14.50	14.60	0	8,580	0.00%
2019/11/01	2	14.90	0	0.00	14.85	2	8,462	0.02%
2019/10/30	3	15.00	0	0.00	15.00	3	8,643	0.03%
2019/10/29	1	15.10	0	0.00	15.00	1	8,855	0.01%
2019/10/23	0	0.00	5	15.15	15.05	-5	11,152	-0.04%
2019/10/22	0	0.00	1	15.15	15.25	-1	11,235	-0.01%
2019/10/21	0	0.00	2	15.25	15.30	-2	11,294	-0.02%
2019/10/15	0	0.00	5	14.80	14.85	-5	11,155	-0.04%
2019/10/14	0	0.00	40	14.76	14.85	-40	11,168	-0.36%
2019/10/09	4	14.35	0	0.00	14.30	4	11,002	0.04%
2019/10/08	2	14.50	0	0.00	14.45	2	11,306	0.02%
2019/10/03	2	14.58	0	0.00	14.55	2	11,457	0.02%
2019/10/01	1	14.80	4	14.74	14.80	-3	11,465	-0.03%
2019/09/26	3	14.67	11	14.80	14.75	-8	11,305	-0.07%
2019/09/25	0	0.00	5	14.74	14.60	-5	11,208	-0.04%
2019/09/24	0	0.00	3	14.95	14.80	-3	11,194	-0.03%
2019/09/23	0	0.00	3	14.97	14.95	-3	11,114	-0.03%
2019/09/20	2	14.60	2	14.95	15.00	0	11,133	0.00%
2019/09/19	0	0.00	4	14.65	14.60	-4	10,893	-0.04%
2019/09/18	3	14.78	10	14.85	14.75	-7	10,874	-0.06%
2019/09/17	0	0.00	16	14.82	14.85	-16	10,876	-0.15%
2019/09/16	13	14.81	3	14.75	14.70	10	11,002	0.09%
2019/09/12	1	14.85	27	15.00	15.00	-26	10,983	-0.24%
2019/09/11	0	0.00	38	14.80	14.80	-38	10,913	-0.35%
2019/09/10	8	14.68	5	14.54	14.55	3	11,441	0.03%
2019/09/09	2	14.35	9	14.38	14.45	-7	11,672	-0.06%
2019/09/06	0	0.00	4	14.25	14.25	-4	11,657	-0.03%
2019/09/04	5	14.00	4	14.08	14.10	1	11,783	0.01%
2019/09/03	0	0.00	4	14.20	14.15	-4	11,870	-0.03%
2019/09/02	3	14.10	3	14.10	14.10	0	11,793	0.00%
2019/08/30	1	13.70	0	0.00	13.80	1	11,736	0.01%
2019/08/28	0	0.00	3	13.55	13.50	-3	11,907	-0.03%
2019/08/26	1	13.65	1	13.65	13.60	0	12,221	0.00%
2019/08/23	2	13.85	11	13.74	13.85	-9	12,218	-0.07%
2019/08/22	10	13.65	2	13.70	13.60	8	12,195	0.07%
2019/08/19	14	13.55	2	13.65	13.60	12	12,234	0.10%
2019/08/15	1	13.30	3	13.25	13.30	-2	12,211	-0.02%
2019/08/14	2	13.70	1	13.70	13.65	1	12,093	0.01%
2019/08/13	30	13.75	0	0.00	13.75	30	12,249	0.24%
2019/08/12	2	13.90	4	14.00	13.90	-2	12,246	-0.02%
2019/08/08	0	0.00	2	14.00	14.00	-2	12,250	-0.02%
2019/08/07	4	13.90	0	0.00	13.90	4	12,255	0.03%
2019/08/06	10	13.77	5	13.65	13.90	5	12,355	0.04%
2019/08/05	5	14.25	2	14.25	14.05	3	12,346	0.02%
2019/08/02	1	14.50	2	14.50	14.45	-1	12,419	-0.01%
2019/08/01	9	14.81	100	14.88	14.75	-91	12,656	-0.72%
2019/07/31	4	15.00	0	0.00	15.05	4	12,802	0.03%
2019/07/30	139	15.14	22	15.15	15.05	117	12,700	0.92%	大買/鉅額交易
2019/07/29	10	14.96	11	14.88	14.90	-1	11,910	-0.01%
2019/07/26	38	14.58	14	14.58	14.75	24	11,376	0.21%
2019/07/25	1	13.75	7	13.75	13.85	-6	10,770	-0.06%
2019/07/24	5	13.90	0	0.00	13.85	5	10,721	0.05%
2019/07/23	1	14.10	3	14.05	14.05	-2	10,785	-0.02%
2019/07/22	1	14.10	0	0.00	14.10	1	10,721	0.01%
2019/07/19	2	14.30	4	14.25	14.30	-2	10,574	-0.02%
2019/07/18	10	14.25	10	14.30	14.30	0	10,527	0.00%
2019/07/16	6	14.48	6	14.50	14.45	0	10,813	0.00%
2019/07/15	4	14.40	0	0.00	14.45	4	10,806	0.04%
2019/07/12	7	14.31	0	0.00	14.45	7	10,935	0.06%
2019/07/11	1	14.60	0	0.00	14.60	1	10,777	0.01%
2019/07/05	0	0.00	2	14.90	14.85	-2	11,228	-0.02%
2019/07/04	0	0.00	2	14.90	14.85	-2	11,287	-0.02%
2019/07/03	1	14.80	0	0.00	14.80	1	11,438	0.01%
2019/07/01	2	14.88	0	0.00	14.90	2	11,775	0.02%
2019/06/28	0	0.00	2	14.80	14.70	-2	11,789	-0.02%
2019/06/27	3	14.77	2	14.85	14.80	1	11,827	0.01%
2019/06/25	4	14.73	0	0.00	14.70	4	11,953	0.03%
2019/06/21	1	15.00	0	0.00	14.80	1	12,408	0.01%
2019/06/20	2	15.10	11	15.05	15.05	-9	12,382	-0.07%
2019/06/19	2	15.08	3	15.12	15.10	-1	12,496	-0.01%
2019/06/18	13	14.94	0	0.00	14.85	13	12,437	0.10%
2019/06/17	8	15.99	506	16.00	16.00	-498	11,849	-4.20%	大賣/鉅額交易
2019/06/14	3	15.93	2	16.00	15.90	1	11,522	0.01%
2019/06/13	0	0.00	1	16.05	16.00	-1	11,484	-0.01%
2019/06/12	0	0.00	1	16.00	16.10	-1	12,295	-0.01%
2019/06/11	5	15.95	0	0.00	15.95	5	12,319	0.04%
2019/06/10	1	16.10	0	0.00	16.05	1	12,377	0.01%
2019/06/06	0	0.00	2	16.20	16.15	-2	12,542	-0.02%
2019/06/05	0	0.00	2	16.20	16.20	-2	12,854	-0.02%
2019/06/04	9	16.19	8	16.16	16.15	1	13,439	0.01%
2019/06/03	7	15.89	52	15.96	16.15	-45	13,938	-0.32%
2019/05/31	0	0.00	2	15.75	15.75	-2	13,986	-0.01%
2019/05/30	22	15.45	24	15.50	15.45	-2	14,192	-0.01%
2019/05/29	17	15.37	1	15.35	15.30	16	14,706	0.11%
2019/05/28	10	15.60	2	15.60	15.50	8	15,440	0.05%
2019/05/27	3	15.57	1	15.70	15.50	2	16,086	0.01%
2019/05/24	13	15.60	2	15.70	15.60	11	16,655	0.07%
2019/05/23	6	15.70	3	15.70	15.65	3	17,005	0.02%
2019/05/22	1	15.75	5	15.79	15.75	-4	17,687	-0.02%
2019/05/21	3	15.62	4	15.65	15.65	-1	17,763	-0.01%
2019/05/20	4	15.74	10	15.69	15.70	-6	17,733	-0.03%
2019/05/16	2	15.13	10	15.20	15.00	-8	17,809	-0.04%
2019/05/15	4	15.28	4	15.28	15.30	0	17,903	0.00%
2019/05/14	6	14.87	0	0.00	15.20	6	18,357	0.03%
2019/05/13	14	15.23	3	15.25	15.10	11	18,284	0.06%
2019/05/10	4	15.80	0	0.00	15.60	4	18,280	0.02%
2019/05/09	6	15.90	10	16.40	16.00	-4	18,129	-0.02%
2019/05/08	8	16.66	8	16.69	16.55	0	17,802	0.00%
2019/05/07	5	17.05	0	0.00	17.05	5	17,657	0.03%
2019/05/06	4	17.00	0	0.00	17.00	4	17,685	0.02%
2019/05/03	0	0.00	4	17.33	17.35	-4	17,540	-0.02%
2019/05/02	9	17.19	0	0.00	17.20	9	17,491	0.05%
2019/04/30	4	17.36	0	0.00	17.30	4	17,383	0.02%
2019/04/29	5	17.43	2	17.45	17.35	3	17,374	0.02%
2019/04/26	7	17.66	0	0.00	17.65	7	17,293	0.04%
2019/04/25	7	17.82	0	0.00	17.75	7	17,233	0.04%
2019/04/24	3	17.88	0	0.00	17.90	3	17,288	0.02%
2019/04/23	6	18.00	0	0.00	18.00	6	17,272	0.03%
2019/04/22	6	18.10	5	18.14	18.10	1	17,206	0.01%
2019/04/19	7	17.74	0	0.00	17.80	7	16,955	0.04%
2019/04/18	12	17.97	1	17.65	17.65	11	17,173	0.06%
2019/04/17	2	17.98	0	0.00	17.95	2	17,220	0.01%
2019/04/16	5	17.80	0	0.00	17.85	5	17,062	0.03%
2019/04/15	4	17.96	7	17.98	17.90	-3	17,050	-0.02%
2019/04/12	10	17.97	6	17.87	17.95	4	17,111	0.02%
2019/04/11	0	0.00	16	17.76	17.65	-16	16,805	-0.10%
2019/04/10	0	0.00	4	17.73	17.75	-4	16,700	-0.02%
2019/04/09	12	17.73	8	17.70	17.75	4	16,666	0.02%
2019/04/08	13	17.64	1	17.70	17.65	12	16,543	0.07%
2019/04/03	2	17.65	0	0.00	17.65	2	16,385	0.01%
2019/04/02	2	17.80	0	0.00	17.75	2	16,298	0.01%
2019/03/29	2	17.60	10	17.65	17.65	-8	16,249	-0.05%
2019/03/28	4	17.61	4	17.60	17.60	0	16,321	0.00%
2019/03/27	5	17.63	2	17.80	17.75	3	16,269	0.02%
2019/03/26	19	17.74	0	0.00	17.75	19	16,036	0.12%
2019/03/25	12	17.94	0	0.00	17.95	12	15,851	0.08%
2019/03/22	0	0.00	10	18.23	18.10	-10	15,742	-0.06%
2019/03/21	7	18.10	0	0.00	18.10	7	15,655	0.04%
2019/03/20	6	18.10	0	0.00	18.10	6	15,747	0.04%
2019/03/19	13	18.17	0	0.00	18.15	13	15,660	0.08%
2019/03/18	45	18.26	7	18.25	18.25	38	15,642	0.24%
2019/03/15	23	18.32	25	18.39	18.30	-2	15,620	-0.01%
2019/03/14	6	17.92	0	0.00	18.00	6	14,800	0.04%
2019/03/13	3	17.97	2	17.95	17.95	1	14,909	0.01%
2019/03/12	29	18.11	346	18.15	18.05	-317	14,898	-2.13%	大賣/鉅額交易
2019/03/11	19	18.14	14	18.15	18.10	5	14,880	0.03%
2019/03/08	12	18.17	1,660	18.25	18.25	-1,648	14,944	-11.03%	大賣/鉅額交易
2019/03/07	13	18.03	3	17.87	18.15	10	15,235	0.07%
2019/03/06	3	18.08	0	0.00	18.00	3	14,885	0.02%
2019/03/05	7	18.05	4	18.15	18.10	3	14,679	0.02%
2019/03/04	44	18.25	0	0.00	18.20	44	14,464	0.30%
2019/02/27	6	18.16	2	18.20	18.15	4	13,946	0.03%
2019/02/26	1	18.15	6	18.48	18.50	-5	13,195	-0.04%
2019/02/25	13	18.03	10	18.11	18.00	3	12,559	0.02%
2019/02/22	6	18.24	0	0.00	18.40	6	11,999	0.05%
2019/02/21	15	18.40	19	18.39	18.45	-4	11,648	-0.03%
2019/02/20	0	0.00	2	17.78	17.60	-2	10,997	-0.02%
2019/02/18	0	17.65	151	17.55	17.65	-151	11,065	-1.36%	大賣/鉅額交易
2019/02/15	14	17.51	0	0.00	17.45	14	11,038	0.13%
2019/02/14	2	17.88	1	18.00	17.90	1	10,919	0.01%
2019/02/13	12	18.03	13	18.05	18.15	-1	10,836	-0.01%
2019/02/12	1	17.55	17	17.48	17.55	-16	10,399	-0.15%
2019/02/11	2	17.43	0	0.00	17.35	2	10,548	0.02%
2019/01/30	1	17.45	2	17.45	17.50	-1	10,637	-0.01%
2019/01/29	1	17.30	1	17.20	17.35	0	10,984	0.00%
2019/01/28	1	17.55	3	17.60	17.45	-2	11,512	-0.02%
2019/01/25	0	0.00	9	17.40	17.50	-9	11,858	-0.08%
2019/01/24	0	0.00	3	17.28	17.20	-3	11,969	-0.03%
2019/01/23	0	0.00	3	17.20	17.25	-3	12,168	-0.02%
2019/01/22	0	0.00	35	17.25	17.15	-35	12,236	-0.29%
2019/01/21	0	0.00	2	17.40	17.30	-2	12,345	-0.02%
2019/01/18	30	17.40	11	17.31	17.30	19	12,473	0.15%
2019/01/17	0	0.00	30	17.15	17.10	-30	12,666	-0.24%
2019/01/16	32	17.28	5	17.29	17.30	27	12,803	0.21%
2019/01/11	1.5	17.08	0	0.00	17.15	1.5	13,230	0.01%
2019/01/10	6	17.23	2	17.23	17.15	4	13,434	0.03%
2019/01/09	0	0.00	2	16.95	17.10	-2	13,346	-0.01%
2019/01/07	0	0.00	3	16.58	16.70	-3	13,597	-0.02%
2019/01/04	2	16.13	0	0.00	16.10	2	14,041	0.01%
2019/01/03	2	16.60	21	16.70	16.60	-19	14,134	-0.13%
2019/01/02	8	16.78	0	0.00	16.70	8	14,341	0.06%
2018/12/28	1	16.70	1	16.75	16.75	0	14,554	0.00%
2018/12/27	5	16.83	0	0.00	16.70	5	14,999	0.03%
2018/12/26	3	16.78	0	0.00	16.60	3	15,000	0.02%
2018/12/25	1	16.80	4	17.00	16.80	-3	15,007	-0.02%
2018/12/24	0	0.00	21	17.10	17.10	-21	15,105	-0.14%
2018/12/22	20	16.88	36	16.61	16.85	-16	15,176	-0.11%
2018/12/21	2	16.55	7	16.55	16.55	-5	15,277	-0.03%
2018/12/20	4	16.83	5	16.80	16.70	-1	15,160	-0.01%
2018/12/19	1	16.95	2	17.05	16.90	-1	15,177	-0.01%
2018/12/17	5	17.07	0	0.00	16.95	5	15,510	0.03%
2018/12/14	1	17.05	3	17.07	17.10	-2	15,472	-0.01%
2018/12/13	41	17.59	45	17.17	17.15	-4	15,452	-0.03%
2018/12/12	9	17.32	1	17.35	17.45	8	15,279	0.05%
2018/12/11	7	17.06	0	0.00	16.90	7	15,251	0.05%
2018/12/10	10	17.07	0	0.00	17.10	10	15,274	0.07%
2018/12/07	5	17.65	1	17.65	17.75	4	15,225	0.03%
2018/12/06	5	17.78	2	17.40	17.40	3	15,221	0.02%
2018/12/05	14	18.36	0	0.00	18.30	14	15,111	0.09%
2018/12/04	15	18.90	5	19.00	18.75	10	15,489	0.06%
2018/12/03	42	19.15	13	19.25	19.10	29	15,544	0.19%
2018/11/30	59	18.54	20	18.46	18.45	39	15,356	0.25%
2018/11/29	4	17.41	6	17.45	17.65	-2	14,493	-0.01%
2018/11/28	0	0.00	3	17.03	17.15	-3	14,343	-0.02%
2018/11/27	2	16.80	0	0.00	16.90	2	14,405	0.01%
2018/11/26	3	16.97	0	0.00	16.95	3	14,396	0.02%
2018/11/23	2	16.83	3	16.85	16.80	-1	14,484	-0.01%
2018/11/20	1	17.30	0	0.00	17.15	1	15,780	0.01%
2018/11/19	0	0.00	1	17.45	17.50	-1	15,898	-0.01%
2018/11/16	10	17.40	0	0.00	17.30	10	16,046	0.06%
2018/11/15	1	17.00	0	0.00	17.00	1	15,999	0.01%
2018/11/13	0	0.00	4	16.98	17.20	-4	16,158	-0.02%
2018/11/12	0	0.00	10	17.00	17.00	-10	16,555	-0.06%
2018/11/09	4	16.98	1	17.05	17.00	3	17,189	0.02%
2018/11/08	6	17.40	3	17.13	16.90	3	17,350	0.02%
2018/11/07	2	17.10	4	17.14	17.20	-2	17,360	-0.01%
2018/11/06	6	16.85	6	16.75	16.65	0	17,662	0.00%
2018/11/05	6	17.03	22	17.03	17.35	-16	17,653	-0.09%
2018/11/02	1	16.35	1	15.90	16.25	0	17,438	0.00%
2018/11/01	1	15.35	5	15.57	15.45	-4	17,374	-0.02%
2018/10/31	1	14.75	8	15.15	15.35	-7	17,523	-0.04%
2018/10/30	0	0.00	1	14.45	14.65	-1	17,581	-0.01%
2018/10/29	4	14.58	2	15.00	14.55	2	18,030	0.01%
2018/10/26	3	14.63	0	0.00	14.65	3	18,133	0.02%
2018/10/25	1,102	14.66	0	0.00	14.40	1,102	18,171	6.06%	大買/鉅額交易
2018/10/24	24	15.60	0	0.00	15.50	24	18,444	0.13%
2018/10/23	3	16.00	0	0.00	15.75	3	18,598	0.02%
2018/10/22	2	16.35	4	16.26	16.35	-2	18,551	-0.01%
2018/10/19	10	15.40	0	0.00	16.05	10	18,805	0.05%
2018/10/18	5	16.16	1	16.30	16.00	4	19,311	0.02%
2018/10/17	5	16.56	1	16.70	16.30	4	19,477	0.02%
2018/10/16	7	16.46	0	0.00	16.35	7	19,606	0.04%
2018/10/15	2	16.18	1	16.05	16.10	1	19,659	0.01%
2018/10/12	2	16.53	0	0.00	16.60	2	19,483	0.01%
2018/10/11	17	16.85	0	0.00	16.85	17	19,088	0.09%
2018/10/09	54	18.79	0	0.00	18.70	54	18,941	0.29%
2018/10/08	2	19.40	0	0.00	18.95	2	18,896	0.01%
2018/10/05	17	19.46	15	19.17	19.20	2	19,069	0.01%
2018/10/04	2	20.50	0.1	20.40	20.50	1.9	18,691	0.01%
2018/10/03	0	0.00	1	20.60	20.60	-1	18,733	-0.01%
2018/10/01	5	20.80	11	20.84	20.70	-6	19,197	-0.03%
2018/09/28	10	20.45	1	20.55	20.55	9	19,226	0.05%
2018/09/25	1	20.15	1	20.20	20.20	0	19,559	0.00%
2018/09/21	0	0.00	4	20.21	20.45	-4	19,988	-0.02%
2018/09/20	6	19.82	9	19.73	19.75	-3	19,947	-0.02%
2018/09/19	5	19.70	16	19.81	19.80	-11	20,019	-0.05%
2018/09/18	4	19.44	6	19.58	19.45	-2	20,144	-0.01%
2018/09/17	23	19.81	17	19.60	19.55	6	20,495	0.03%
2018/09/14	11	19.58	12	19.86	19.90	-1	20,656	0.00%
2018/09/13	6	19.31	0	0.00	19.25	6	20,735	0.03%
2018/09/10	8	19.45	0	0.00	18.85	8	21,358	0.04%
2018/09/07	21	20.17	1	19.95	19.90	20	21,056	0.09%
2018/09/06	672	20.80	3	21.00	20.50	669	21,025	3.18%	大買/鉅額交易
2018/09/05	0	0.00	3	21.55	21.45	-3	20,903	-0.01%
2018/09/04	0	0.00	1	21.85	21.75	-1	20,963	0.00%
2018/09/03	43	21.90	34	21.68	21.55	9	20,915	0.04%
2018/08/30	33.3	21.80	35.3	21.46	21.45	-2	21,207	-0.01%
2018/08/29	34	21.59	30	21.78	21.70	4	21,430	0.02%
2018/08/28	17	21.86	9	21.81	21.65	8	21,737	0.04%
2018/08/27	99	21.81	47	21.48	21.55	52	21,471	0.24%
2018/08/24	21	20.29	16	20.35	20.45	5	20,870	0.02%
2018/08/23	11	20.44	13	20.40	20.45	-2	21,162	-0.01%
2018/08/22	237	20.00	2	20.10	20.00	235	21,512	1.09%	大買/鉅額交易
2018/08/21	5	20.08	7	20.08	20.10	-2	21,993	-0.01%
2018/08/20	12	20.03	6	20.18	20.25	6	22,248	0.03%
2018/08/17	11	20.01	3	20.08	19.90	8	22,381	0.04%
2018/08/16	571	20.30	43	20.34	20.25	528	22,350	2.36%	大買/鉅額交易
2018/08/15	36	21.45	36	21.17	21.15	0	22,164	0.00%
2018/08/14	41	21.35	36	21.44	21.70	5	22,844	0.02%
2018/08/10	41	22.30	40	22.24	21.85	1	23,452	0.00%
2018/08/09	0	0.00	17	22.19	22.25	-17	23,315	-0.07%
2018/08/08	14	21.82	16	21.91	21.75	-2	23,323	-0.01%
2018/08/07	6	21.80	9	21.79	22.00	-3	23,907	-0.01%
2018/08/06	13	21.51	52	21.50	21.45	-39	24,572	-0.16%
2018/08/03	28	21.62	17	21.65	21.60	11	25,377	0.04%
2018/08/02	3	20.90	0	0.00	20.90	3	25,275	0.01%
2018/08/01	0	0.00	4	21.28	21.70	-4	25,734	-0.02%
2018/07/31	4	20.89	2	20.80	20.80	2	25,709	0.01%
2018/07/30	9	21.60	7	21.13	21.20	2	25,805	0.01%
2018/07/27	8	22.33	12	22.28	22.20	-4	25,813	-0.02%
2018/07/26	35	22.33	56	22.40	22.20	-21	25,774	-0.08%
2018/07/25	59	21.85	46	22.02	22.35	13	25,643	0.05%
2018/07/24	3	20.80	15	20.61	20.90	-12	25,159	-0.05%
2018/07/23	6	20.30	0	0.00	20.20	6	24,845	0.02%
2018/07/20	33	20.25	30	19.95	19.55	3	24,738	0.01%
2018/07/19	5	20.50	5	20.35	20.25	0	24,783	0.00%
2018/07/18	4	20.63	3	20.45	20.45	1	25,091	0.00%
2018/07/16	31	21.26	30	21.10	20.90	1	25,620	0.00%
2018/07/13	1	20.95	13	21.27	21.60	-12	25,809	-0.05%
2018/07/12	0	0.00	1	20.65	20.90	-1	25,768	0.00%
2018/07/10	10	20.60	7	20.60	20.40	3	26,422	0.01%
2018/07/09	1	19.90	6	20.22	20.70	-5	26,574	-0.02%
2018/07/06	3	19.42	2	19.40	19.25	1	26,356	0.00%
2018/07/05	1	19.75	2	20.35	19.70	-1	26,857	0.00%
2018/07/04	7	20.09	0	0.00	20.05	7	27,985	0.03%
2018/07/03	37	21.31	31	20.91	20.50	6	28,767	0.02%
2018/07/02	53	21.25	54	21.49	21.25	-1	28,460	0.00%
2018/06/29	11	20.23	3	20.77	20.70	8	27,986	0.03%
2018/06/27	20	20.30	22	20.26	20.40	-2	27,717	-0.01%
2018/06/26	4	19.71	0	0.00	19.90	4	27,721	0.01%
2018/06/25	4	20.53	0	0.00	20.15	4	27,497	0.01%
2018/06/22	1	20.95	0	0.00	21.00	1	27,315	0.00%
2018/06/20	54	21.47	4	21.50	21.15	50	27,034	0.18%
2018/06/19	11	22.24	0	0.00	21.65	11	26,703	0.04%
2018/06/15	3	22.87	0	0.00	22.75	3	26,316	0.01%
2018/06/14	1	24.05	2	24.00	24.15	-1	26,040	0.00%
2018/06/13	8	23.94	4	23.89	23.75	4	25,923	0.02%
2018/06/12	5	23.95	2	23.95	23.85	3	25,920	0.01%
2018/06/11	0	0.00	1	24.15	24.30	-1	25,718	0.00%
2018/06/08	14	24.30	0	0.00	24.20	14	25,619	0.05%
2018/06/07	9	25.02	10	24.98	24.75	-1	25,562	0.00%
2018/06/06	2	24.83	7	24.74	24.75	-5	25,214	-0.02%
2018/06/05	15	24.38	7	24.46	23.95	8	24,931	0.03%
2018/06/04	3	24.90	3	25.00	24.70	0	24,562	0.00%
2018/06/01	3	24.83	3	24.98	24.65	0	24,421	0.00%
2018/05/31	3	25.30	4	25.38	25.05	-1	24,294	0.00%
2018/05/30	22	25.15	13	25.17	24.85	9	23,962	0.04%
2018/05/29	12	26.21	12	26.11	25.90	0	23,651	0.00%
2018/05/28	17	25.58	4	25.73	25.65	13	23,885	0.05%
2018/05/25	13	25.99	10	25.80	25.80	3	23,703	0.01%
2018/05/24	22	25.57	44	25.86	25.95	-22	23,580	-0.09%
2018/05/23	24	24.97	1	25.20	25.00	23	23,340	0.10%
2018/05/22	14	26.30	12	25.92	25.50	2	22,920	0.01%
2018/05/21	4	25.41	12.3	25.36	25.90	-8.3	22,115	-0.04%
2018/05/18	0	0.00	3	24.20	24.35	-3	21,293	-0.01%
2018/05/17	7	23.75	5	23.65	23.50	2	20,984	0.01%
2018/05/16	4	23.60	17	23.84	23.70	-13	20,756	-0.06%
2018/05/15	23	23.73	10	23.67	23.30	13	20,484	0.06%
2018/05/14	13	24.68	37	24.67	25.05	-24	19,847	-0.12%
2018/05/11	14	22.70	23	22.62	22.85	-9	18,828	-0.05%
2018/05/10	5	21.60	1	21.60	21.75	4	17,794	0.02%
2018/05/09	19	21.30	24	21.45	21.50	-5	17,406	-0.03%
2018/05/08	28	20.80	28	20.66	20.50	0	16,779	0.00%
2018/05/07	32	20.82	41	20.96	21.10	-9	16,639	-0.05%
2018/05/04	0	0.00	2	20.28	20.45	-2	16,023	-0.01%
2018/05/03	4	19.56	6	19.53	19.50	-2	15,810	-0.01%
2018/05/02	23	19.99	21	19.90	19.85	2	15,828	0.01%
2018/04/30	27	20.05	21	20.10	20.25	6	15,588	0.04%
2018/04/27	3	19.50	0	0.00	19.70	3	15,357	0.02%
2018/04/26	6	19.81	0	0.00	19.50	6	15,460	0.04%
2018/04/25	24	19.65	11	19.86	20.20	13	15,319	0.08%
2018/04/24	7	20.28	23	19.98	19.80	-16	15,135	-0.11%
2018/04/23	1	20.30	13	20.58	20.90	-12	14,959	-0.08%
2018/04/20	3	20.40	21	20.46	20.20	-18	14,721	-0.12%
2018/04/19	4	20.39	7	20.47	20.40	-3	14,314	-0.02%
2018/04/18	8	20.12	1	20.65	20.05	7	13,992	0.05%
2018/04/17	16	20.47	6	20.51	20.15	10	13,969	0.07%
2018/04/16	6	20.13	0	0.00	20.15	6	13,552	0.04%
2018/04/13	25	20.33	29	20.42	20.20	-4	13,493	-0.03%
2018/04/12	3	19.80	22	19.74	19.80	-19	13,118	-0.14%
2018/04/11	5	19.72	23	19.86	19.90	-18	13,123	-0.14%
2018/04/10	14	19.43	21.1	19.64	19.45	-7.1	12,598	-0.06%
2018/04/09	2	18.50	33	18.13	18.90	-31	11,621	-0.27%
2018/04/03	23	17.63	0	0.00	17.80	23	10,957	0.21%
2018/04/02	8	17.61	2	17.65	17.60	6	11,066	0.05%
2018/03/31	4	17.53	7	17.60	17.50	-3	11,157	-0.03%
2018/03/30	2	17.65	15.3	17.82	17.70	-13.3	11,401	-0.12%
2018/03/29	0	0.00	213	17.95	17.80	-213	11,345	-1.88%	大賣/鉅額交易
2018/03/28	10	17.77	787	17.81	17.75	-777	11,200	-6.94%	大賣/鉅額交易
2018/03/27	0	0.00	3	17.65	17.65	-3	11,149	-0.03%
2018/03/26	0	0.00	6	17.53	17.50	-6	11,212	-0.05%
2018/03/22	2	17.60	11	17.61	17.65	-9	11,576	-0.08%
2018/03/21	5	17.80	0	0.00	17.65	5	11,801	0.04%
2018/03/20	7	17.75	6	17.85	17.65	1	12,147	0.01%
2018/03/19	0	0.00	10	17.92	17.90	-10	13,003	-0.08%
2018/03/16	3	17.60	12	17.69	17.70	-9	13,228	-0.07%
2018/03/15	1	17.55	0	0.00	17.50	1	13,387	0.01%
2018/03/14	1	17.55	0	0.00	17.50	1	13,476	0.01%
2018/03/13	1	17.65	3	17.80	17.50	-2	13,523	-0.01%
2018/03/12	14	17.58	0	0.00	17.55	14	13,473	0.10%
2018/03/08	2	17.20	10	17.40	17.45	-8	13,770	-0.06%
2018/03/07	2	17.40	2	17.60	17.40	0	13,756	0.00%
2018/03/06	14	17.41	6	17.40	17.35	8	14,021	0.06%
2018/03/05	13	17.51	0	0.00	17.30	13	14,713	0.09%
2018/03/02	10	17.59	0	0.00	17.50	10	14,695	0.07%
2018/03/01	5	17.79	41	17.37	17.90	-36	14,500	-0.25%
2018/02/27	1	16.70	2	16.80	16.95	-1	13,681	-0.01%
2018/02/26	13	16.65	0.1	16.55	16.55	12.9	13,482	0.10%
2018/02/22	0	0.00	2	16.50	16.60	-2	13,166	-0.02%
2018/02/12	0	0.00	1	15.70	15.65	-1	13,218	-0.01%
2018/02/09	1	14.95	0	0.00	15.40	1	13,191	0.01%
2018/02/07	1	15.45	2	15.45	15.25	-1	13,209	-0.01%
2018/02/06	1,008	14.84	0	0.00	15.05	1,008	13,177	7.65%	大買/鉅額交易
2018/02/01	2	16.83	15	16.87	16.90	-13	13,574	-0.10%
2018/01/31	1	16.70	0	0.00	16.75	1	13,794	0.01%
2018/01/30	5	16.65	0	0.00	16.70	5	13,990	0.04%
2018/01/29	11	16.55	2	16.60	16.60	9	14,094	0.06%
2018/01/26	25	16.90	0	0.00	16.75	25	14,686	0.17%
2018/01/24	2	16.90	0	0.00	16.95	2	15,221	0.01%
2018/01/23	0	0.00	2	17.15	16.95	-2	15,328	-0.01%
2018/01/22	2	16.80	3	16.92	17.20	-1	15,315	-0.01%
2018/01/17	1	17.10	0	0.00	17.10	1	15,283	0.01%
2018/01/16	13	17.57	0	0.00	17.50	13	15,285	0.09%
2018/01/11	0	0.00	1	18.30	17.70	-1	15,504	-0.01%
2018/01/10	2	17.70	3	17.97	18.00	-1	15,352	-0.01%
2018/01/09	2	17.55	5	17.87	17.70	-3	15,329	-0.02%
2018/01/08	3	17.68	3	17.83	17.70	0	15,456	0.00%
2018/01/05	2	17.40	13	17.71	17.80	-11	15,644	-0.07%
2018/01/04	2	17.58	5	17.65	17.50	-3	15,568	-0.02%
2018/01/03	14	17.87	5	17.85	17.75	9	15,782	0.06%
2018/01/02	1	18.00	12	17.94	18.00	-11	15,560	-0.07%