華新 (1605)-群益金鼎-永和券商分點個股進出

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－群益金鼎-永和券商分點個股進出

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

群益金鼎-永和券商分點個股進出
群益金鼎-永和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	10.1	24.40	2	24.30	24.40	8.1	15,332	0.05%
2024/12/16	1	25.10	36	24.94	24.65	-35	15,197	-0.23%
2024/12/13	13	25.23	2	25.30	25.15	11	15,039	0.07%
2024/12/12	0	0.00	1	26.15	26.10	-1	14,913	-0.01%
2024/12/11	1	25.95	30	25.73	25.80	-29	14,874	-0.19%
2024/12/10	5	26.17	18	26.48	26.20	-13	14,683	-0.09%
2024/12/09	5	25.42	20	25.87	25.90	-15	14,220	-0.11%
2024/12/06	96	25.83	4	26.18	25.40	92	13,976	0.66%
2024/12/05	5	25.26	3	25.25	25.25	2	13,529	0.01%
2024/12/04	4	25.41	12	25.40	25.25	-8	13,453	-0.06%
2024/12/03	15	25.42	26	25.37	25.90	-11	13,350	-0.08%
2024/12/02	4.1	25.61	16	25.50	25.50	-12	13,062	-0.09%
2024/11/29	2.1	26.08	3	26.27	26.10	-0.9	12,560	-0.01%
2024/11/28	17	26.65	2	26.58	26.55	15	12,261	0.12%
2024/11/27	6.2	27.70	1.1	27.73	27.50	5.1	11,936	0.04%
2024/11/26	10	28.65	0.6	28.75	28.75	9.4	11,656	0.08%
2024/11/25	0	0.00	10	29.10	28.90	-10	11,597	-0.09%
2024/11/22	7	28.69	0	0.00	28.65	7	11,507	0.06%
2024/11/21	1.1	28.05	3	28.10	28.30	-1.9	11,476	-0.02%
2024/11/20	2.5	28.54	4	28.59	28.60	-1.5	11,377	-0.01%
2024/11/19	0	0.00	3	28.77	28.90	-3	11,292	-0.03%
2024/11/18	1.1	27.98	6	27.94	27.90	-4.9	11,179	-0.04%
2024/11/15	0.1	27.75	11	27.95	27.80	-10.9	11,026	-0.10%
2024/11/14	4	27.45	0	0.00	27.25	4	10,932	0.04%
2024/11/13	21	27.69	3	27.58	27.60	18	10,834	0.17%
2024/11/12	16	28.61	0	0.00	28.05	16	10,673	0.15%
2024/11/11	4.6	28.86	1	28.80	28.80	3.6	10,394	0.03%
2024/11/08	1	30.10	0	0.00	30.15	1	10,010	0.01%
2024/11/07	1.1	29.84	3	30.62	30.65	-1.9	9,955	-0.02%
2024/11/06	2.1	29.66	11	29.62	29.85	-8.9	9,918	-0.09%
2024/11/05	1.1	29.52	1	29.80	29.70	0.1	10,060	0.00%
2024/11/04	21.2	29.93	0	0.00	29.60	21.2	10,227	0.21%
2024/11/01	2	29.20	2	30.08	30.10	0	10,487	0.00%
2024/10/30	6.3	29.61	0	0.00	29.60	6.3	10,492	0.06%
2024/10/29	5.1	30.10	0	0.00	30.10	5.1	10,408	0.05%
2024/10/28	5.2	30.65	0	0.00	30.80	5.2	10,374	0.05%
2024/10/25	17	30.84	0	0.00	31.00	17	10,395	0.16%
2024/10/24	1.1	30.99	2	30.85	30.85	-0.9	10,387	-0.01%
2024/10/23	32.2	31.24	0	0.00	31.15	32.2	10,418	0.31%
2024/10/22	1.6	31.30	0.3	31.30	31.25	1.3	10,437	0.01%
2024/10/21	0	0.00	1	31.80	31.70	-1	10,392	-0.01%
2024/10/18	2	31.90	30	31.85	31.80	-28	10,460	-0.27%
2024/10/17	33	32.49	1	32.05	32.05	32	10,510	0.30%
2024/10/16	2.1	31.75	4	31.69	31.65	-1.9	10,760	-0.02%
2024/10/15	1.1	32.11	0	0.00	32.10	1.1	10,564	0.01%
2024/10/11	4.1	32.03	4	32.23	32.00	0.1	10,685	0.00%
2024/10/09	4.2	32.94	2	32.85	32.85	2.2	10,567	0.02%
2024/10/08	2	33.90	0	0.00	33.90	2	10,337	0.02%
2024/10/07	0	34.15	2	34.15	34.35	-2	10,321	-0.02%
2024/10/04	11.8	34.33	6.1	34.35	34.45	5.7	10,327	0.06%
2024/10/01	3	34.85	31	34.47	35.00	-28	10,282	-0.27%
2024/09/30	33	35.04	3	34.83	35.00	30	10,280	0.29%
2024/09/27	36	35.34	9	35.05	35.55	27	9,966	0.27%
2024/09/26	3.3	33.73	1	33.95	33.45	2.3	9,493	0.02%
2024/09/25	0.3	33.60	2.2	33.78	33.50	-1.9	9,410	-0.02%
2024/09/20	0	0.00	1	32.40	32.40	-1	9,417	-0.01%
2024/09/19	0	0.00	2	32.35	32.40	-2	9,548	-0.02%
2024/09/18	2	31.85	1	32.35	31.85	1	9,729	0.01%
2024/09/16	9	31.81	2	31.65	31.60	7	9,849	0.07%
2024/09/13	1	31.75	0	0.00	31.90	1	9,985	0.01%
2024/09/12	1	31.25	0	0.00	31.60	1	10,076	0.01%
2024/09/11	0	0.00	5	31.22	31.40	-5	10,092	-0.05%
2024/09/10	2.5	31.00	31	31.12	30.75	-28.5	10,263	-0.28%
2024/09/06	2	32.85	0	0.00	32.75	2	10,252	0.02%
2024/09/05	0	0.00	3	33.87	33.50	-3	10,245	-0.03%
2024/09/03	1	34.90	1	35.25	34.80	0	10,328	0.00%
2024/09/02	0	0.00	11	35.32	35.45	-11	10,413	-0.11%
2024/08/30	10	35.05	2	35.10	35.15	8	10,439	0.08%
2024/08/29	2	34.50	0	0.00	34.65	2	10,398	0.02%
2024/08/27	0	0.00	10	34.30	34.75	-10	10,627	-0.09%
2024/08/26	0	0.00	1	34.80	34.80	-1	10,702	-0.01%
2024/08/23	0	0.00	1	34.00	34.00	-1	10,816	-0.01%
2024/08/22	1	34.00	2	34.03	34.05	-1	11,038	-0.01%
2024/08/20	0	0.00	1	33.75	33.75	-1	11,419	-0.01%
2024/08/19	1	33.30	41	33.24	33.30	-40	11,708	-0.34%
2024/08/16	0.1	33.35	0	0.00	33.35	0.1	12,162	0.00%
2024/08/14	0.1	33.35	1	33.25	33.35	-0.9	15,018	-0.01%
2024/08/13	0	0.00	3	33.20	33.30	-3	15,109	-0.02%
2024/08/12	0.2	33.45	0	0.00	33.50	0.2	15,206	0.00%
2024/08/08	1	31.80	1	32.30	32.30	0	15,307	0.00%
2024/08/07	0	0.00	5.1	32.50	33.10	-5.1	15,373	-0.03%
2024/08/06	8	30.47	31.1	29.87	30.95	-23.1	15,290	-0.15%
2024/08/05	9.4	30.75	11	31.06	30.65	-1.6	15,294	-0.01%
2024/08/02	10.1	34.08	6.6	34.27	34.05	3.5	14,981	0.02%
2024/08/01	2	34.90	1	35.10	35.15	1	15,036	0.01%
2024/07/31	1	34.40	0	0.00	34.50	1	15,202	0.01%
2024/07/30	7	34.40	0	0.00	34.85	7	15,286	0.05%
2024/07/29	2	35.30	0	0.00	35.25	2	15,255	0.01%
2024/07/26	5	35.45	10	35.75	35.90	-5	15,484	-0.03%
2024/07/23	3	35.80	4.7	35.74	35.80	-1.7	15,533	-0.01%
2024/07/22	5	35.03	12	34.89	34.80	-7	15,667	-0.04%
2024/07/19	0.1	35.65	1	35.75	35.75	-0.9	15,796	-0.01%
2024/07/18	11	36.14	1	36.05	36.00	10	16,023	0.06%
2024/07/17	6	36.24	5.4	36.37	36.15	0.6	16,236	0.00%
2024/07/15	13	35.91	26	36.00	35.70	-13	17,744	-0.07%
2024/07/12	7	36.06	7	35.86	35.85	0	20,109	0.00%
2024/07/11	0	0.00	1	35.45	35.45	-1	21,980	0.00%
2024/07/10	14	35.28	6	35.28	35.25	8	22,662	0.04%
2024/07/09	6	35.40	1	35.60	35.60	5	23,992	0.02%
2024/07/08	2	36.10	3	36.10	35.90	-1	24,439	0.00%
2024/07/05	7	35.61	0	0.00	35.65	7	24,859	0.03%
2024/07/04	0	0.00	5	35.65	35.80	-5	25,345	-0.02%
2024/07/03	1.1	35.31	6	35.53	35.40	-4.9	26,018	-0.02%
2024/07/02	1.1	35.25	0	0.00	35.15	1.1	26,204	0.00%
2024/07/01	3	35.52	0	0.00	35.45	3	26,415	0.01%
2024/06/28	0	0.00	7.3	35.52	35.50	-7.3	26,511	-0.03%
2024/06/27	9.2	35.10	0	0.00	35.15	9.2	26,507	0.03%
2024/06/26	8.3	35.70	1	35.80	35.40	7.3	26,410	0.03%
2024/06/25	2	35.55	1	35.70	35.55	1	26,387	0.00%
2024/06/24	5.1	35.65	0	0.00	35.65	5.1	26,322	0.02%
2024/06/21	19.2	35.92	3	35.93	35.90	16.2	26,948	0.06%
2024/06/20	5.1	36.00	1	36.45	36.05	4.1	26,895	0.02%
2024/06/19	8	36.93	8.2	36.94	36.85	-0.2	27,001	0.00%
2024/06/18	2	37.10	3	37.10	37.10	-1	27,097	0.00%
2024/06/17	21.1	36.88	0	0.00	36.90	21.1	27,123	0.08%
2024/06/14	2	37.55	6	37.23	37.25	-4	27,289	-0.01%
2024/06/13	6	36.78	1	36.75	36.65	5	27,436	0.02%
2024/06/12	6	36.88	0	0.00	36.80	6	27,746	0.02%
2024/06/11	3	37.20	30	37.38	37.15	-27	27,988	-0.10%
2024/06/07	1	37.05	4	37.31	37.35	-3	27,927	-0.01%
2024/06/06	2.1	36.51	4	36.45	36.45	-1.9	27,845	-0.01%
2024/06/05	4.1	36.55	1	36.55	36.35	3.1	27,790	0.01%
2024/06/04	3.3	36.53	6	36.47	36.45	-2.7	27,833	-0.01%
2024/06/03	22	36.81	1	36.80	36.65	21	27,892	0.08%
2024/05/31	2	37.15	1	37.05	36.95	1	27,864	0.00%
2024/05/30	5	36.98	1	37.30	36.85	4	27,766	0.01%
2024/05/29	7	37.62	0	0.00	37.35	7	27,765	0.03%
2024/05/28	0	0.00	6	38.03	38.10	-6	27,691	-0.02%
2024/05/27	10	37.50	38	37.92	37.95	-28	27,715	-0.10%
2024/05/24	17.1	36.85	10	36.90	37.00	7.1	27,447	0.03%
2024/05/23	24.2	37.19	28	37.28	37.15	-3.8	27,487	-0.01%
2024/05/22	69.3	37.97	15	38.08	37.80	54.3	27,239	0.20%
2024/05/21	43.5	38.80	63.1	39.07	38.50	-19.6	26,821	-0.07%
2024/05/20	29	38.56	57.5	38.26	38.90	-28.5	25,561	-0.11%
2024/05/17	1.1	36.07	0.1	36.40	36.10	1.1	24,057	0.00%
2024/05/16	4	36.11	7	36.04	36.15	-3	23,991	-0.01%
2024/05/15	2.3	36.04	7	36.01	35.80	-4.7	23,927	-0.02%
2024/05/14	9	35.80	7	36.05	35.75	2	23,892	0.01%
2024/05/13	13.1	35.87	10	36.02	36.00	3.1	23,880	0.01%
2024/05/10	14	35.66	2	35.80	35.75	12	23,767	0.05%
2024/05/09	17.3	35.83	1	36.20	35.55	16.3	23,674	0.07%
2024/05/08	0.2	36.60	2	36.40	36.45	-1.8	23,438	-0.01%
2024/05/07	8	36.30	2	36.33	36.55	6	23,445	0.03%
2024/05/06	9.3	36.33	14	36.34	36.30	-4.7	23,264	-0.02%
2024/05/03	11	37.04	6	37.10	36.65	5	23,019	0.02%
2024/05/02	2.1	36.98	10.8	37.02	36.95	-8.8	22,835	-0.04%
2024/04/30	12.2	36.91	0	0.00	36.90	12.2	22,775	0.05%
2024/04/29	9	37.35	23.1	37.35	37.35	-14.1	22,515	-0.06%
2024/04/26	21	36.88	6	36.99	36.80	15	22,412	0.07%
2024/04/25	17.2	36.93	8	37.28	36.95	9.2	22,241	0.04%
2024/04/24	10.5	37.46	0	0.00	37.50	10.5	22,007	0.05%
2024/04/23	12	37.74	35	37.98	37.55	-23	21,995	-0.10%
2024/04/22	20	38.35	23	39.30	38.00	-3	21,800	-0.01%
2024/04/19	49.1	39.08	50.6	39.12	38.85	-1.5	21,221	-0.01%
2024/04/18	231	41.10	219.7	41.06	40.40	11.4	20,078	0.06%	大買/大賣/
2024/04/17	238	40.50	171.1	40.84	40.35	66.9	17,724	0.38%	大買/大賣/
2024/04/16	49.1	39.10	25	38.17	38.05	24.1	15,791	0.15%
2024/04/15	29	40.05	51.2	40.29	39.60	-22.2	15,238	-0.15%
2024/04/12	16	39.14	15.5	39.49	39.20	0.5	13,926	0.00%
2024/04/11	50	39.05	25	39.22	38.75	25	13,388	0.19%
2024/04/10	8	38.81	14.2	38.80	39.00	-6.2	12,940	-0.05%
2024/04/09	23.5	38.20	32	38.76	38.80	-8.5	12,556	-0.07%
2024/04/08	0.1	37.55	8	37.31	37.60	-7.9	11,866	-0.07%
2024/04/03	5	36.50	6	36.80	36.30	-1	11,849	-0.01%
2024/04/02	16	36.80	1	37.19	36.70	15	12,036	0.12%
2024/04/01	1	37.65	2	37.35	37.30	-1	12,341	-0.01%
2024/03/29	0	0.00	2	37.58	37.55	-2	12,409	-0.02%
2024/03/28	4	37.45	2	38.05	37.40	2	12,481	0.02%
2024/03/27	16	37.51	4	37.70	37.50	12	12,757	0.09%
2024/03/26	28	38.21	28	38.15	37.90	0	13,236	0.00%
2024/03/25	2	38.14	5	37.64	37.45	-3	13,101	-0.02%
2024/03/22	7	37.61	7	37.77	37.55	0	13,736	0.00%
2024/03/21	2	37.40	16	37.34	37.35	-14	14,450	-0.10%
2024/03/20	4	36.73	2.1	36.78	36.65	1.9	15,848	0.01%
2024/03/19	30.1	36.99	4.2	37.16	36.60	25.9	15,873	0.16%
2024/03/18	2.2	37.25	23	37.27	37.25	-20.8	15,697	-0.13%
2024/03/15	2	36.50	11	36.67	37.05	-9	15,617	-0.06%
2024/03/14	6	36.03	6.4	36.23	36.30	-0.4	15,387	0.00%
2024/03/13	1	35.25	4	35.58	35.05	-3	15,238	-0.02%
2024/03/12	0	0.00	5	35.70	35.60	-5	15,605	-0.03%
2024/03/11	1	35.20	3	35.32	35.55	-2	15,989	-0.01%
2024/03/08	5	34.99	35	35.05	35.15	-30	16,677	-0.18%
2024/03/07	11	35.45	0	0.00	35.10	11	17,507	0.06%
2024/03/06	1	35.85	7	36.25	35.85	-6	17,615	-0.03%
2024/03/05	12	36.17	5	36.05	36.10	7	17,889	0.04%
2024/03/04	0	0.00	11.2	36.58	36.45	-11.2	18,019	-0.06%
2024/03/01	12	36.20	10	36.24	36.10	2	18,123	0.01%
2024/02/29	5	35.85	10.2	36.92	37.00	-5.2	18,182	-0.03%
2024/02/27	2	35.50	11	36.06	35.65	-9	18,359	-0.05%
2024/02/26	3	36.02	1	35.65	35.90	2	18,880	0.01%
2024/02/23	1	36.00	0	0.00	36.05	1	18,921	0.01%
2024/02/22	2	36.53	1	36.65	36.65	1	19,153	0.01%
2024/02/21	12	36.60	9	36.50	36.40	3	19,250	0.02%
2024/02/20	1.1	36.15	0	0.00	36.30	1.1	19,299	0.01%
2024/02/16	1	35.45	1	36.00	36.05	0	20,594	0.00%
2024/02/15	4	34.89	12	34.76	35.30	-8	20,614	-0.04%
2024/02/05	6	34.90	1	34.80	34.80	5	20,576	0.02%
2024/02/02	1	35.45	1	35.25	35.25	0	20,524	0.00%
2024/02/01	1	35.40	2	35.40	35.45	-1	20,569	0.00%
2024/01/31	2	35.48	0	0.00	35.40	2	20,699	0.01%
2024/01/30	5	35.83	1	35.60	35.60	4	20,775	0.02%
2024/01/29	1	36.35	1	36.35	36.35	0	20,909	0.00%
2024/01/26	5	36.35	6	36.24	36.20	-1	20,963	0.00%
2024/01/25	2.2	36.37	4	36.06	35.95	-1.8	21,026	-0.01%
2024/01/24	4.1	36.20	1	36.30	36.30	3.1	21,109	0.01%
2024/01/23	2.2	36.00	2.7	36.15	36.20	-0.5	21,232	0.00%
2024/01/19	2	35.05	3	35.65	35.85	-1	21,210	0.00%
2024/01/18	5	34.96	1	35.15	35.10	4	21,238	0.02%
2024/01/17	12.3	34.98	0	0.00	34.70	12.3	21,257	0.06%
2024/01/16	4.2	36.04	0	0.00	35.90	4.2	20,967	0.02%
2024/01/15	2	36.65	6	36.62	36.65	-4	20,928	-0.02%
2024/01/12	17.5	36.08	1	36.05	36.05	16.5	21,079	0.08%
2024/01/11	1	36.10	1	36.20	36.20	0	21,111	0.00%
2024/01/10	4.1	36.54	0	0.00	36.00	4.1	21,272	0.02%
2024/01/09	3.1	36.92	0	0.00	36.55	3.1	21,246	0.01%
2024/01/08	5	37.41	0.1	37.70	37.25	5	21,574	0.02%
2024/01/05	9	37.42	0	0.00	37.30	9	21,589	0.04%
2024/01/04	3	37.88	13	37.77	37.70	-10	21,769	-0.05%
2024/01/03	11	37.65	2	37.73	37.60	9	21,882	0.04%
2024/01/02	12	38.44	7	38.50	38.30	5	22,074	0.02%
2023/12/29	2	38.68	0	0.00	38.65	2	22,267	0.01%
2023/12/28	15	39.19	23.8	39.26	39.10	-8.8	22,491	-0.04%
2023/12/27	15	39.10	26	39.11	39.00	-11	22,323	-0.05%
2023/12/26	15	38.38	3	38.33	38.20	12	21,934	0.05%
2023/12/25	8	38.33	12	38.60	38.15	-4	21,872	-0.02%
2023/12/22	20	39.26	15	39.30	38.85	5	21,793	0.02%
2023/12/21	17	38.92	19.2	38.77	39.55	-2.2	21,490	-0.01%
2023/12/20	6.5	39.10	1.1	39.05	38.90	5.5	20,848	0.03%
2023/12/19	26	38.65	16	38.78	39.20	10	20,220	0.05%
2023/12/18	24	38.98	34.1	39.13	39.25	-10.1	19,508	-0.05%
2023/12/15	22.5	38.89	140.2	38.74	38.40	-117.7	18,999	-0.62%	大賣/鉅額交易
2023/12/14	4.1	37.18	17	37.37	37.10	-12.9	17,448	-0.07%
2023/12/13	15.1	37.61	0	0.00	37.10	15.1	17,348	0.09%
2023/12/12	3	37.35	5.1	37.44	37.45	-2.1	18,028	-0.01%
2023/12/11	18	36.91	7	36.87	36.80	11	17,948	0.06%
2023/12/08	4	37.08	2	37.05	37.00	2	17,853	0.01%
2023/12/07	14.1	37.12	18.1	37.26	36.75	-4	17,768	-0.02%
2023/12/06	27	36.80	24	36.73	36.65	3	17,470	0.02%
2023/12/05	112.5	37.39	13	36.97	36.85	99.5	17,143	0.58%	大買/
2023/12/04	103	38.99	28	39.16	38.35	75	16,571	0.45%	大買/
2023/12/01	16.1	38.57	12	38.48	38.30	4.1	15,709	0.03%
2023/11/30	6.1	39.00	3	38.88	38.90	3.1	15,554	0.02%
2023/11/29	23	39.70	0	0.00	39.35	23	15,449	0.15%
2023/11/28	3	39.37	33	39.59	39.90	-30	15,616	-0.19%
2023/11/27	6	39.28	14	39.36	39.00	-8	15,835	-0.05%
2023/11/24	8	39.96	11	40.13	39.55	-3	15,734	-0.02%
2023/11/22	4	38.75	3.3	38.79	38.90	0.7	14,929	0.00%
2023/11/21	3.1	38.15	12	38.70	38.85	-9	14,910	-0.06%
2023/11/20	3	38.20	1	38.05	38.05	2	14,813	0.01%
2023/11/17	1	38.00	2	38.18	38.00	-1	14,715	-0.01%
2023/11/16	25	38.23	4.1	37.88	38.15	20.9	14,708	0.14%
2023/11/15	25	37.94	51.2	37.77	38.10	-26.2	14,372	-0.18%
2023/11/14	0.1	35.80	0	0.00	36.00	0.1	13,525	0.00%
2023/11/13	1	35.95	17	35.89	35.95	-16	13,689	-0.12%
2023/11/10	1.1	35.45	0	0.00	35.45	1.1	13,848	0.01%
2023/11/09	1	35.30	1	35.55	35.55	0	14,053	0.00%
2023/11/08	6.1	35.95	3	35.68	35.60	3.1	14,702	0.02%
2023/11/07	1	36.20	10	36.28	36.20	-9	14,722	-0.06%
2023/11/06	7.1	36.16	9.1	36.00	36.15	-2	15,081	-0.01%
2023/11/03	0	0.00	4	35.23	35.30	-4	15,292	-0.03%
2023/11/02	0.2	34.43	1	34.50	34.50	-0.8	15,648	-0.01%
2023/11/01	1	34.10	0	0.00	34.10	1	15,896	0.01%
2023/10/31	3	34.63	1	34.60	34.35	2	16,955	0.01%
2023/10/30	1	35.40	2.1	35.32	35.40	-1.1	19,616	-0.01%
2023/10/27	1	35.00	0	0.00	35.05	1	19,758	0.01%
2023/10/26	9	34.97	0	0.00	34.85	9	19,979	0.05%
2023/10/25	3	35.60	9	35.59	35.50	-6	20,042	-0.03%
2023/10/24	2.1	34.95	6	35.02	35.05	-3.9	20,148	-0.02%
2023/10/23	3	34.88	1	35.00	34.75	2	20,329	0.01%
2023/10/20	17.1	34.99	1	34.85	34.85	16.1	20,562	0.08%
2023/10/19	2	35.63	3	35.72	35.75	-1	20,932	0.00%
2023/10/18	8	35.69	0	0.00	35.60	8	21,258	0.04%
2023/10/17	3.1	36.17	2	36.50	36.10	1.1	21,223	0.01%
2023/10/16	32	35.98	6	35.95	36.05	26	21,485	0.12%
2023/10/13	1	37.25	0	0.00	37.35	1	21,407	0.00%
2023/10/12	4	37.13	19	37.78	37.85	-15	21,660	-0.07%
2023/10/11	0	0.00	5	37.53	37.25	-5	21,669	-0.02%
2023/10/06	10.2	36.98	19.4	37.15	37.00	-9.1	21,830	-0.04%
2023/10/05	7	36.10	7.1	36.09	36.05	-0.1	21,818	0.00%
2023/10/04	7.2	35.00	18	35.10	35.10	-10.8	21,783	-0.05%
2023/10/03	8	36.13	0	0.00	36.00	8	21,649	0.04%
2023/10/02	0	0.00	1	37.00	37.10	-1	21,593	0.00%
2023/09/28	1	36.80	2	37.05	36.80	-1	21,784	0.00%
2023/09/27	18.1	37.17	9	37.21	36.75	9.1	22,001	0.04%
2023/09/26	1	37.40	0	0.00	37.60	1	22,212	0.00%
2023/09/25	0	0.00	11	37.55	37.70	-11	22,855	-0.05%
2023/09/22	3	37.30	0	0.00	37.40	3	23,740	0.01%
2023/09/20	35	38.32	9.1	38.66	37.65	25.9	26,186	0.10%
2023/09/19	4	37.81	4	38.20	37.90	0	26,391	0.00%
2023/09/18	1	37.65	0	0.00	37.70	1	26,834	0.00%
2023/09/15	15	37.87	15	38.15	38.25	0	27,128	0.00%
2023/09/14	1	37.10	6	37.33	37.55	-5	26,741	-0.02%
2023/09/13	3	36.40	2	36.70	36.80	1	27,153	0.00%
2023/09/12	8	36.12	7	36.51	36.55	1	29,420	0.00%
2023/09/11	1.1	35.76	2	35.75	35.75	-0.9	29,587	0.00%
2023/09/08	6	36.43	1	36.50	36.50	5	29,685	0.02%
2023/09/07	9	36.83	5	36.80	36.75	4	29,742	0.01%
2023/09/06	2	37.70	1	37.55	37.40	1	29,853	0.00%
2023/09/05	17	37.65	3	37.60	37.60	14	29,991	0.05%
2023/09/04	24	37.53	7.1	37.91	38.00	16.9	30,532	0.06%
2023/09/01	28	37.59	11	37.86	37.25	17	30,738	0.06%
2023/08/31	20	37.48	15	37.80	38.00	5	30,855	0.02%
2023/08/30	9	36.72	5	36.76	36.75	4	31,045	0.01%
2023/08/29	4	36.39	21	36.36	36.65	-17	31,320	-0.05%
2023/08/28	27	36.49	15	36.28	36.40	12	31,504	0.04%
2023/08/25	19.4	36.41	1	36.35	36.35	18.4	31,607	0.06%
2023/08/24	5	35.91	4.5	36.14	36.25	0.5	31,683	0.00%
2023/08/23	2	36.13	5	36.38	36.05	-3	31,599	-0.01%
2023/08/22	4	36.48	3	35.90	35.90	1	31,758	0.00%
2023/08/21	1.1	36.73	4	36.56	36.55	-2.9	31,803	-0.01%
2023/08/18	3	36.63	1	36.40	36.40	2	31,887	0.01%
2023/08/17	3	35.77	12	36.35	36.40	-9	31,950	-0.03%
2023/08/16	5.1	35.60	8	35.59	35.70	-2.9	32,010	-0.01%
2023/08/15	9	36.03	6	35.96	35.90	3	32,256	0.01%
2023/08/14	26.1	35.91	6	35.91	35.70	20.1	32,246	0.06%
2023/08/11	2	38.23	2	38.28	38.10	0	31,692	0.00%
2023/08/10	37.1	38.69	6	38.60	38.35	31.1	31,654	0.10%
2023/08/09	19	39.15	13	39.13	38.95	6	31,430	0.02%
2023/08/08	4	39.90	13	39.83	39.55	-9	31,292	-0.03%
2023/08/07	3	38.80	15	39.06	39.35	-12	31,124	-0.04%
2023/08/04	57.2	39.24	17	39.18	38.90	40.2	31,013	0.13%
2023/08/02	89.7	42.34	61.9	42.35	41.35	27.8	30,500	0.09%
2023/08/01	1	40.50	3	40.43	40.45	-2	28,883	-0.01%
2023/07/31	6	40.12	2	40.35	40.00	4	29,099	0.01%
2023/07/28	7	40.50	14	40.29	40.50	-7	29,027	-0.02%
2023/07/27	6	40.38	3	40.48	40.35	3	29,065	0.01%
2023/07/26	2	40.38	8	40.09	39.85	-6	29,173	-0.02%
2023/07/25	20	40.32	12	40.32	40.40	8	29,388	0.03%
2023/07/24	8	38.84	11	39.24	39.10	-3	29,490	-0.01%
2023/07/21	14	40.17	0	0.00	39.90	14	29,284	0.05%
2023/07/20	2	40.60	1	40.75	40.60	1	29,311	0.00%
2023/07/19	8.1	40.40	5	40.87	40.40	3.1	29,499	0.01%
2023/07/18	17	40.84	4	40.84	40.65	13	29,507	0.04%
2023/07/17	17.1	41.51	22	41.45	41.45	-4.9	29,426	-0.02%
2023/07/14	6	41.06	6	41.02	40.85	0	29,446	0.00%
2023/07/13	11	41.39	1	40.95	40.80	10	29,844	0.03%
2023/07/12	5	40.80	3	41.33	41.35	2	30,584	0.01%
2023/07/11	4.1	41.02	4	41.40	40.90	0.1	31,559	0.00%
2023/07/10	4	40.90	62	40.99	41.15	-58	31,979	-0.18%
2023/07/07	7	41.03	4	40.91	41.20	3	32,349	0.01%
2023/07/06	4	41.80	34	41.72	41.75	-30	32,443	-0.09%
2023/07/05	10	41.98	2	41.95	41.70	8	32,592	0.02%
2023/07/04	31.1	42.01	18	41.95	41.90	13.1	32,579	0.04%
2023/07/03	55.1	41.53	52	41.94	42.40	3.1	32,809	0.01%
2023/06/30	71.8	41.25	24	41.20	41.00	47.8	32,848	0.15%
2023/06/29	41.9	40.87	5	40.82	40.60	36.9	32,276	0.11%
2023/06/28	70.6	41.52	52.1	41.33	41.10	18.5	31,888	0.06%
2023/06/27	53.2	43.90	57	44.20	43.55	-3.8	31,370	-0.01%
2023/06/26	41.2	45.11	11	45.36	44.80	30.2	31,693	0.10%
2023/06/21	39	46.36	6	46.23	46.25	33	32,110	0.10%
2023/06/20	34	47.08	19.5	47.13	46.90	14.5	31,981	0.05%
2023/06/19	31	46.68	8.1	46.66	46.80	22.9	31,780	0.07%
2023/06/16	60.1	46.72	57.2	47.09	46.85	2.9	31,611	0.01%
2023/06/15	7	45.36	9	45.47	45.55	-2	29,754	-0.01%
2023/06/14	11	45.10	11.1	45.03	45.15	-0.1	30,789	0.00%
2023/06/13	13.4	44.71	25	44.67	44.65	-11.7	30,901	-0.04%
2023/06/12	10.5	44.79	3.1	44.61	44.60	7.4	31,142	0.02%
2023/06/09	19.5	45.30	29	45.47	45.30	-9.5	31,339	-0.03%
2023/06/08	45	45.07	7	45.06	45.00	38	31,906	0.12%
2023/06/07	36	45.89	4	45.79	45.65	32	32,130	0.10%
2023/06/06	13.5	46.30	18.1	46.37	46.15	-4.6	32,358	-0.01%
2023/06/05	9	47.28	11	47.43	46.95	-2	32,793	-0.01%
2023/06/02	2	46.40	5	46.32	46.40	-3	33,858	-0.01%
2023/06/01	4.1	45.82	3.6	45.69	45.50	0.5	34,064	0.00%
2023/05/31	0.2	46.35	13	46.35	46.20	-12.8	34,591	-0.04%
2023/05/30	13	46.21	4	46.25	46.15	9	36,311	0.02%
2023/05/29	4.1	46.40	10	46.47	46.60	-5.9	38,028	-0.02%
2023/05/26	9	45.83	10	45.57	45.55	-1	38,563	0.00%
2023/05/25	9.1	45.96	11	45.90	45.85	-1.9	38,857	0.00%
2023/05/24	9	46.23	10	46.10	46.35	-1	39,438	0.00%
2023/05/23	15	46.06	4	46.01	46.10	11	40,296	0.03%
2023/05/22	18.5	46.53	5	46.25	46.25	13.5	41,148	0.03%
2023/05/19	18.1	46.80	21	46.93	46.45	-2.9	42,489	-0.01%
2023/05/18	9	47.29	10	47.33	47.60	-1	43,618	0.00%
2023/05/17	1.2	46.86	2	46.90	46.75	-0.8	44,200	0.00%
2023/05/16	5	46.37	13	46.56	46.60	-8	44,831	-0.02%
2023/05/15	0.1	45.60	4	45.61	45.90	-3.9	45,104	-0.01%
2023/05/12	8	46.12	4	46.30	45.90	4	45,729	0.01%
2023/05/11	8	46.12	4	46.30	45.90	4	45,863	0.01%
2023/05/10	9	46.98	7	47.13	47.05	2	46,182	0.00%
2023/05/09	34.1	46.75	25	46.60	46.25	9.1	47,115	0.02%
2023/05/08	66	48.11	18	48.19	47.70	48	47,357	0.10%
2023/05/05	16.1	50.41	9	50.47	50.10	7.1	46,913	0.02%
2023/05/04	4	50.30	11	50.38	50.30	-7	47,582	-0.01%
2023/05/03	40	49.97	6	49.96	50.20	34	48,900	0.07%
2023/05/02	21	50.25	22	50.26	50.40	-1	50,878	0.00%
2023/04/28	1	49.30	21	49.75	49.65	-20	53,192	-0.04%
2023/04/27	16	48.47	16	48.43	48.30	0	53,203	0.00%
2023/04/26	10	48.25	8	48.39	48.75	2	53,147	0.00%
2023/04/25	18.4	49.15	5	49.35	48.60	13.4	53,164	0.03%
2023/04/24	28.3	49.48	15	49.82	49.85	13.2	53,666	0.02%
2023/04/21	7	50.06	3	49.98	49.90	4	53,707	0.01%
2023/04/20	16	49.98	1	49.95	49.85	15	54,235	0.03%
2023/04/19	4	51.00	25.2	50.99	50.70	-21.2	55,088	-0.04%
2023/04/18	52.6	50.77	15	50.53	50.40	37.6	55,807	0.07%
2023/04/17	29	52.18	19.2	52.09	51.90	9.8	55,960	0.02%
2023/04/14	27	51.21	116.4	51.18	51.50	-89.4	57,315	-0.16%	大賣/
2023/04/13	38.4	50.00	14.3	50.40	49.50	24.1	57,195	0.04%
2023/04/12	52.5	50.02	17	50.10	49.95	35.5	58,092	0.06%
2023/04/11	14	49.53	10	49.47	49.45	4	58,866	0.01%
2023/04/10	18.2	49.47	17	49.28	49.10	1.2	59,744	0.00%
2023/04/07	15.1	49.65	9	49.58	49.55	6.1	60,137	0.01%
2023/04/06	9.1	48.55	20	48.82	49.40	-10.9	60,348	-0.02%
2023/03/31	61.5	49.15	33	49.08	48.75	28.5	60,414	0.05%
2023/03/30	15	50.09	4	49.89	49.85	11	60,949	0.02%
2023/03/29	33	49.92	40	50.03	50.00	-7	63,156	-0.01%
2023/03/28	60.2	50.15	20	49.83	49.80	40.2	63,770	0.06%
2023/03/27	64.4	51.57	9	51.98	51.30	55.4	63,196	0.09%
2023/03/24	51	52.97	68.2	53.05	53.10	-17.2	62,942	-0.03%
2023/03/23	14	51.78	15	52.00	52.00	-1	62,652	0.00%
2023/03/22	15.1	51.85	11	51.84	51.70	4.1	63,005	0.01%
2023/03/21	38.3	51.95	28.1	52.25	51.60	10.2	63,637	0.02%
2023/03/20	34	52.01	7	52.04	51.70	27	63,826	0.04%
2023/03/17	7.9	51.97	68.2	52.28	52.80	-60.3	64,550	-0.09%
2023/03/16	13	51.02	8.1	51.24	50.70	4.9	64,938	0.01%
2023/03/15	13.1	51.92	29	51.80	51.50	-15.9	67,072	-0.02%
2023/03/14	20.2	51.25	14	50.96	50.80	6.2	68,046	0.01%
2023/03/13	26.1	51.10	47	51.34	52.30	-20.9	69,167	-0.03%
2023/03/10	36.2	51.42	38.1	51.58	51.50	-1.9	71,266	0.00%
2023/03/09	56	52.99	12	53.49	52.60	44	72,456	0.06%
2023/03/08	43	53.59	41.1	53.57	53.50	1.9	74,395	0.00%
2023/03/07	21.1	52.41	75.4	52.96	53.80	-54.4	74,564	-0.07%
2023/03/06	44.2	50.76	21	50.84	50.70	23.2	74,340	0.03%
2023/03/03	62.2	50.23	34	50.35	49.95	28.1	76,079	0.04%
2023/03/02	118.8	49.85	86.1	49.99	50.20	32.8	76,368	0.04%	大買/
2023/03/01	101.3	51.56	9	51.26	51.00	92.3	75,765	0.12%	大買/
2023/02/24	8	56.61	3.3	56.63	56.60	4.7	75,178	0.01%
2023/02/23	24	57.53	15	57.65	57.30	9	75,552	0.01%
2023/02/22	24.2	57.42	25	57.42	57.30	-0.8	76,635	0.00%
2023/02/21	27	58.23	25	58.52	57.80	2	78,358	0.00%
2023/02/20	45	58.51	95	58.61	58.60	-50	80,000	-0.06%
2023/02/17	93	55.48	85	56.36	57.50	8	82,088	0.01%
2023/02/16	46.2	55.24	67	55.21	56.30	-20.8	82,733	-0.03%
2023/02/15	30	53.58	71	53.87	54.20	-41	82,929	-0.05%
2023/02/14	44	53.37	60.1	53.53	52.90	-16.1	83,055	-0.02%
2023/02/13	18.3	52.57	7	52.76	53.10	11.3	83,654	0.01%
2023/02/10	30.5	53.21	14	53.29	53.00	16.5	85,030	0.02%
2023/02/09	18	53.32	5	53.18	53.40	13	86,218	0.02%
2023/02/08	40	53.20	8	53.10	52.70	32	86,205	0.04%
2023/02/07	54	52.47	13.1	52.76	52.60	40.9	86,045	0.05%
2023/02/06	39	54.27	23	54.37	53.90	16	85,738	0.02%
2023/02/03	8	54.15	37	54.35	54.20	-29	85,519	-0.03%
2023/02/02	39	54.27	19	54.24	54.00	20	85,024	0.02%
2023/02/01	60.5	54.00	61	53.89	54.60	-0.5	84,252	0.00%
2023/01/31	70	53.29	97.1	53.48	54.20	-27.1	83,144	-0.03%
2023/01/30	37	51.05	115.7	50.34	52.00	-78.7	81,421	-0.10%	大賣/
2023/01/17	7	47.32	4.2	47.57	47.70	2.8	79,292	0.00%
2023/01/16	10	46.87	9	46.77	47.05	1	79,485	0.00%
2023/01/13	9	47.19	13	47.19	46.85	-4	79,961	-0.01%
2023/01/12	38	47.39	32	47.64	47.10	6	80,296	0.01%
2023/01/11	10	47.31	11	47.40	47.10	-1	79,661	0.00%
2023/01/10	35	47.62	15	47.73	47.20	20	79,638	0.03%
2023/01/09	18	47.31	19	47.71	47.60	-1	79,338	0.00%
2023/01/06	22	47.02	33	47.02	47.70	-11	78,627	-0.01%
2023/01/05	14	47.25	9	47.27	47.00	5	78,464	0.01%
2023/01/04	57	47.49	87	48.01	46.95	-30	78,133	-0.04%
2023/01/03	42	46.54	37	46.61	46.95	5	76,474	0.01%
2022/12/30	40	47.67	81	47.63	47.20	-41	75,657	-0.05%
2022/12/29	90	46.36	35	46.37	46.60	55	74,686	0.07%
2022/12/28	46	48.17	43	48.43	47.60	3	74,493	0.00%
2022/12/27	9	47.53	41	47.69	47.90	-32	74,206	-0.04%
2022/12/26	9	46.78	9	46.76	46.65	0	74,481	0.00%
2022/12/23	32	46.78	7	46.72	46.75	25	75,126	0.03%
2022/12/22	36	47.91	29	48.16	47.55	7	75,683	0.01%
2022/12/21	75	48.44	108.2	48.59	47.75	-33.2	75,572	-0.04%	大賣/
2022/12/20	28	47.12	31	47.21	46.10	-3	73,812	0.00%
2022/12/19	18.1	47.22	17	46.99	46.95	1.1	73,561	0.00%
2022/12/16	27	48.13	12.1	48.23	48.20	15	74,003	0.02%
2022/12/15	23	48.26	17	48.21	48.05	6	73,914	0.01%
2022/12/14	10	47.53	3	47.65	47.85	7	74,877	0.01%
2022/12/13	22	47.66	40.1	47.66	47.30	-18.1	76,118	-0.02%
2022/12/12	30	46.87	8	46.73	47.15	22	75,796	0.03%
2022/12/09	51	47.27	19	47.15	46.95	32	76,135	0.04%
2022/12/08	33.1	48.49	47.1	48.48	47.90	-14.1	75,716	-0.02%
2022/12/07	52	48.06	58	48.92	47.30	-6	75,092	-0.01%
2022/12/06	20.1	48.64	10	48.91	48.30	10.1	74,060	0.01%
2022/12/05	52	48.71	52	48.63	49.05	0	73,091	0.00%
2022/12/02	70	48.25	123	48.11	48.90	-53	71,808	-0.07%	大賣/
2022/12/01	50.2	46.95	78.1	47.37	46.00	-27.9	69,304	-0.04%
2022/11/30	101.1	46.43	79	46.66	46.70	22	67,824	0.03%	大買/
2022/11/29	27	45.17	18.2	45.31	45.45	8.9	65,835	0.01%
2022/11/28	46	45.27	52	45.39	45.95	-6	65,403	-0.01%
2022/11/25	52	44.89	85	45.12	45.25	-33	64,630	-0.05%
2022/11/24	14	42.66	26	43.02	43.90	-12	63,251	-0.02%
2022/11/23	36	43.25	29.5	43.30	42.90	6.5	62,958	0.01%
2022/11/22	36.1	42.37	23.1	42.31	42.60	13	62,376	0.02%
2022/11/21	41	43.65	23	43.53	43.20	18	62,300	0.03%
2022/11/18	60.5	43.82	43.1	43.87	43.70	17.5	62,621	0.03%
2022/11/17	96.3	45.58	45	45.27	44.55	51.3	63,126	0.08%
2022/11/16	44	48.12	59	48.05	48.00	-15	61,132	-0.02%
2022/11/15	67	47.55	105	47.33	48.35	-38	59,027	-0.06%	大賣/
2022/11/14	42	43.92	61	43.89	44.55	-19	56,831	-0.03%
2022/11/11	38	42.20	49.1	42.02	42.15	-11.1	55,531	-0.02%
2022/11/10	25	41.21	39	41.36	41.05	-14	55,436	-0.03%
2022/11/09	49	41.09	85	41.03	40.70	-36	55,961	-0.06%
2022/11/08	106	40.57	104	40.22	40.10	2	57,038	0.00%	大買/大賣/
2022/11/07	51	38.25	104	39.62	40.45	-53	56,722	-0.09%	大賣/
2022/11/04	12	36.75	3	36.55	36.80	9	54,996	0.02%
2022/11/03	32	36.48	9.2	36.81	37.20	22.8	54,897	0.04%
2022/11/02	43	37.20	18	37.30	36.70	25	54,959	0.05%
2022/11/01	6	36.76	26	36.94	37.05	-20	54,882	-0.04%
2022/10/31	5	35.75	4	35.73	35.75	1	54,430	0.00%
2022/10/28	6	35.67	13	35.87	35.35	-7	54,459	-0.01%
2022/10/27	6.2	35.48	14	35.62	36.10	-7.9	54,593	-0.01%
2022/10/26	19	35.13	5	34.78	34.50	14	54,874	0.03%
2022/10/25	10	35.53	1	36.20	35.35	9	55,190	0.02%
2022/10/24	77	36.65	84	36.21	36.15	-7	55,368	-0.01%
2022/10/21	29	35.85	30	35.95	35.75	-1	55,836	0.00%
2022/10/20	16.2	34.28	2	34.30	34.80	14.2	55,494	0.03%
2022/10/19	78	35.85	79	35.54	35.50	-1	55,194	0.00%
2022/10/18	14	35.66	16	35.96	35.55	-2	56,211	0.00%
2022/10/17	12	34.52	3	35.00	35.45	9	57,411	0.02%
2022/10/14	6	36.31	68	36.48	36.25	-62	57,440	-0.11%
2022/10/13	51	36.61	25	35.35	34.65	26	57,487	0.05%
2022/10/12	28	37.04	23	37.12	37.50	5	57,066	0.01%
2022/10/11	21.2	37.27	22	37.40	36.85	-0.9	57,342	0.00%
2022/10/07	11.2	38.99	8.1	38.97	39.10	3.1	56,835	0.01%
2022/10/06	59	39.17	8.1	39.48	39.15	50.9	56,900	0.09%
2022/10/05	24	40.48	75	40.53	39.55	-51	56,737	-0.09%
2022/10/04	31	40.25	68	40.16	39.75	-37	56,124	-0.07%
2022/10/03	74	39.10	48	39.20	38.70	26	55,642	0.05%
2022/09/30	113.1	39.80	48	40.01	40.50	65	55,200	0.12%	大買/
2022/09/29	43	40.24	75	40.22	40.00	-32	54,574	-0.06%
2022/09/28	50	39.66	34	39.92	38.15	16	53,971	0.03%
2022/09/27	45	40.02	47	39.93	40.95	-2	53,370	0.00%
2022/09/26	36	39.88	53	39.14	39.10	-17	53,533	-0.03%
2022/09/23	55.1	41.41	22	41.18	40.50	33.1	53,473	0.06%
2022/09/22	130	42.05	130	42.31	42.20	0	53,419	0.00%	大買/大賣/
2022/09/21	47.1	42.44	38.1	42.26	42.00	9	53,190	0.02%
2022/09/20	31	41.34	91.1	41.87	42.50	-60.1	52,587	-0.11%
2022/09/19	20	40.06	22	39.95	39.75	-2	51,523	0.00%
2022/09/16	94.1	39.86	87	39.79	39.35	7.1	51,682	0.01%
2022/09/15	25	40.46	10	40.69	40.50	15	51,590	0.03%
2022/09/14	41.1	40.52	25	40.95	41.25	16.1	51,776	0.03%
2022/09/13	50	40.78	84.1	40.71	40.95	-34.1	51,485	-0.07%
2022/09/12	8	39.19	33.4	39.22	39.30	-25.3	51,026	-0.05%
2022/09/08	4	38.16	22	38.21	38.35	-18	51,662	-0.03%
2022/09/07	79	37.54	83	38.10	37.50	-4	52,452	-0.01%
2022/09/06	26	38.33	36	38.28	37.80	-10	53,884	-0.02%
2022/09/05	23	38.90	20	38.40	38.15	3	55,751	0.01%
2022/09/02	11	39.30	36	39.35	39.15	-25	55,902	-0.04%
2022/09/01	93	39.07	67	39.45	39.90	26	56,169	0.05%
2022/08/31	33.1	39.35	54	39.60	39.70	-21	56,804	-0.04%
2022/08/30	67	39.29	19	39.49	39.15	48	57,300	0.08%
2022/08/29	32	37.78	21.1	38.26	38.50	11	58,449	0.02%
2022/08/26	60	39.88	93	39.67	38.95	-33	59,969	-0.06%
2022/08/25	90.1	39.70	39	39.63	39.25	51.1	60,852	0.08%
2022/08/24	58	38.96	60	39.04	39.45	-2	63,006	0.00%
2022/08/23	18	37.63	18	37.43	37.40	0	66,603	0.00%
2022/08/22	6	37.82	10	37.67	37.80	-4	70,002	-0.01%
2022/08/19	45	37.92	33.6	37.82	37.35	11.4	74,283	0.02%
2022/08/18	63	37.54	95	37.95	38.20	-32	77,062	-0.04%
2022/08/17	93	38.22	66	38.04	38.10	27	79,423	0.03%
2022/08/16	40.1	36.93	91.6	36.88	37.10	-51.6	80,040	-0.06%
2022/08/15	82.1	35.68	85	35.92	36.75	-2.9	80,689	0.00%
2022/08/12	95	33.90	92	34.16	34.40	3	81,065	0.00%
2022/08/11	23	32.58	8	32.40	32.25	15	81,478	0.02%
2022/08/10	3	32.05	6	31.76	31.65	-3	83,205	0.00%
2022/08/09	11	31.68	2	31.58	31.50	9	84,264	0.01%
2022/08/08	18	32.51	11	32.61	32.35	7	85,484	0.01%
2022/08/05	2	32.00	3	32.05	32.05	-1	87,021	0.00%
2022/08/04	3	31.80	63	31.80	31.60	-60	89,249	-0.07%
2022/08/03	5	32.31	7.1	32.25	32.10	-2.1	90,385	0.00%
2022/08/02	20	33.35	19	33.08	32.70	1	91,502	0.00%
2022/08/01	34	33.84	25	33.79	33.40	9	92,208	0.01%
2022/07/29	46	33.86	14	33.83	33.90	32	92,505	0.03%
2022/07/28	16	33.83	23	34.05	34.20	-7	93,538	-0.01%
2022/07/27	42	33.46	17.2	32.88	33.00	24.8	94,051	0.03%
2022/07/26	5	32.91	5	32.98	33.25	0	95,125	0.00%
2022/07/25	29	32.51	45	33.14	33.45	-16	99,871	-0.02%
2022/07/22	66	32.15	55	31.88	32.05	11	101,903	0.01%
2022/07/21	121	33.43	117	33.71	34.05	4	102,042	0.00%	大買/大賣/
2022/07/20	28	33.81	19	34.02	33.50	9	104,907	0.01%
2022/07/19	24	33.41	8	33.63	33.70	16	106,695	0.01%
2022/07/18	11	33.80	27	34.10	34.10	-16	111,033	-0.01%
2022/07/15	0	0.00	11	33.07	33.10	-11	114,012	-0.01%
2022/07/14	25	33.04	5	32.95	33.40	20	119,148	0.02%
2022/07/13	25	33.24	17	33.21	33.30	8	121,630	0.01%
2022/07/12	8	32.74	16.1	32.34	32.55	-8.1	123,450	-0.01%
2022/07/11	10	33.45	23	33.75	33.45	-13	126,232	-0.01%
2022/07/08	27.1	33.64	13.1	33.47	33.25	14	130,524	0.01%
2022/07/07	6	33.33	23	33.38	33.80	-17	132,797	-0.01%
2022/07/06	11	33.46	24	33.26	33.10	-13	133,707	-0.01%
2022/07/05	29.2	33.89	71	34.02	34.20	-41.8	133,216	-0.03%
2022/07/04	97	33.70	113.1	33.93	34.40	-16.1	132,608	-0.01%	大賣/
2022/07/01	32	35.29	22	35.53	34.70	10	131,785	0.01%
2022/06/30	118	36.46	28	36.18	36.05	90	131,073	0.07%	大買/
2022/06/29	6	36.75	2	36.60	37.10	4	130,017	0.00%
2022/06/28	23	36.46	21	36.56	37.00	2	129,734	0.00%
2022/06/27	32	37.58	19	37.74	37.45	13	128,898	0.01%
2022/06/24	19	37.32	18	37.35	37.00	1	128,165	0.00%
2022/06/23	18	37.45	15	37.31	37.45	3	127,537	0.00%
2022/06/22	4	38.45	12	39.24	37.80	-8	126,759	-0.01%
2022/06/21	16.1	39.94	25	40.01	40.40	-9	125,885	-0.01%
2022/06/20	34	42.16	68	42.71	40.60	-34	125,198	-0.03%
2022/06/17	38	42.88	119	42.24	42.40	-81	124,347	-0.07%	大賣/
2022/06/16	20	43.18	30	42.67	41.55	-10	123,433	-0.01%
2022/06/15	101.1	43.23	43.2	43.86	43.05	57.9	122,525	0.05%	大買/
2022/06/14	249.2	44.09	210	43.84	44.70	39.2	120,804	0.03%	大買/大賣/
2022/06/13	24.2	42.43	14	42.22	42.55	10.2	118,737	0.01%
2022/06/10	46	43.01	21	43.27	43.15	25	118,187	0.02%
2022/06/09	34	43.01	85	43.50	44.00	-51	117,463	-0.04%
2022/06/08	116	43.48	41	43.71	43.35	75	116,333	0.06%	大買/
2022/06/07	130	43.79	90	43.48	43.30	40	115,269	0.03%	大買/
2022/06/06	51	44.69	159	44.56	43.55	-108	113,749	-0.09%	大賣/鉅額交易
2022/06/02	109	47.32	25	47.47	46.70	84	112,683	0.07%	大買/
2022/06/01	106	48.94	190	48.89	48.50	-84	111,442	-0.08%	大買/大賣/
2022/05/31	41	47.34	55.3	47.55	47.10	-14.3	108,762	-0.01%
2022/05/30	142.3	47.51	99	47.75	47.20	43.3	103,563	0.04%	大買/
2022/05/27	143	45.30	209.8	45.41	45.25	-66.8	100,064	-0.07%	大買/大賣/
2022/05/26	95	43.92	64.2	43.82	42.70	30.9	96,022	0.03%
2022/05/25	87.2	42.30	203	42.88	44.20	-115.9	92,605	-0.13%	大賣/鉅額交易
2022/05/24	138	40.39	150	40.44	40.20	-12	89,692	-0.01%	大買/大賣/
2022/05/23	89	39.96	54	40.13	39.30	35	88,025	0.04%
2022/05/20	114	39.34	177	39.15	39.20	-63	86,458	-0.07%	大買/大賣/
2022/05/19	110	37.20	33	37.24	37.00	77	83,932	0.09%	大買/
2022/05/18	116	38.95	152	38.88	39.40	-36	82,135	-0.04%	大買/大賣/
2022/05/17	36	37.95	29	37.95	37.60	7	80,262	0.01%
2022/05/16	61	36.79	83	37.10	38.35	-22	78,910	-0.03%
2022/05/13	151	37.46	143	37.74	36.85	8	77,209	0.01%	大買/大賣/
2022/05/12	120	37.86	114	37.84	37.50	6	74,908	0.01%	大買/大賣/
2022/05/11	80	36.99	57	37.03	36.50	23	72,547	0.03%
2022/05/10	72	38.84	67.1	38.72	38.25	4.9	71,199	0.01%
2022/05/09	47	40.02	58	40.28	38.80	-11	69,713	-0.02%
2022/05/06	46	41.32	46.9	41.11	41.70	-0.9	68,545	0.00%
2022/05/05	43	42.67	43	42.63	41.90	0	67,551	0.00%
2022/05/04	70	42.61	45	42.80	41.85	25	65,940	0.04%
2022/05/03	121	44.24	50	44.35	43.10	71	64,473	0.11%	大買/
2022/04/29	210	46.52	152	46.82	44.80	58	62,926	0.09%	大買/大賣/
2022/04/28	68	44.39	158.2	45.08	46.75	-90.2	57,896	-0.16%	大賣/
2022/04/27	47	42.27	38	42.66	42.50	9	54,592	0.02%
2022/04/26	79	44.09	90	44.47	43.95	-11	52,883	-0.02%
2022/04/25	79	43.74	122	42.84	43.80	-43	49,418	-0.09%	大賣/
2022/04/22	249	46.62	194.3	46.40	46.10	54.7	47,070	0.12%	大買/大賣/
2022/04/21	100	44.74	101.2	44.46	44.75	-1.2	42,273	0.00%	大賣/
2022/04/20	211.1	44.34	226.4	44.22	45.30	-15.3	38,811	-0.04%	大買/大賣/
2022/04/19	141	40.77	171.6	41.74	42.75	-30.6	33,421	-0.09%	大買/大賣/
2022/04/18	66.1	38.56	97	38.43	38.90	-30.9	30,522	-0.10%
2022/04/15	215	38.18	341	38.33	38.75	-126	28,281	-0.45%	大買/大賣/鉅額交易
2022/04/14	91	36.26	916.2	35.83	37.20	-825.2	24,883	-3.32%	大賣/鉅額交易
2022/04/13	241	31.94	323	32.99	34.30	-82	20,155	-0.41%	大買/大賣/
2022/04/12	68	29.89	125.4	30.69	31.20	-57.4	17,256	-0.33%	大賣/
2022/04/11	1	29.00	0	0.00	28.95	1	15,864	0.01%
2022/04/08	10	28.75	3	28.97	29.00	7	15,765	0.04%
2022/04/07	3	28.43	0	0.00	28.10	3	15,769	0.02%
2022/04/06	53	28.95	1	28.90	28.85	52	15,649	0.33%
2022/04/01	4	29.23	0	0.00	29.40	4	15,618	0.03%
2022/03/31	0	0.00	12.1	29.57	29.40	-12.1	15,547	-0.08%
2022/03/30	202	29.20	93	29.15	29.05	109	15,289	0.71%	大買/鉅額交易
2022/03/29	0	0.00	6	28.83	28.80	-6	15,060	-0.04%
2022/03/28	61	28.19	0	0.00	28.60	61	14,999	0.41%
2022/03/25	0	0.00	30	29.07	29.05	-30	14,875	-0.20%
2022/03/24	3	29.30	0	0.00	29.30	3	14,876	0.02%
2022/03/23	1	29.60	0	0.00	29.50	1	14,855	0.01%
2022/03/22	6	29.50	54	29.45	29.55	-48	14,834	-0.32%
2022/03/21	2	29.13	11	29.30	29.15	-9	14,736	-0.06%
2022/03/18	5	28.60	10	28.75	29.10	-5	14,688	-0.03%
2022/03/17	10	28.50	10	28.40	28.35	0	14,536	0.00%
2022/03/16	5	28.45	3	28.32	27.95	2	14,441	0.01%
2022/03/15	351	29.06	0	0.00	28.60	351	14,104	2.49%	大買/鉅額交易
2022/03/14	201	29.40	65	29.18	29.55	136	13,942	0.98%	大買/鉅額交易
2022/03/11	8	28.98	17	28.88	28.70	-9	13,783	-0.07%
2022/03/10	197	28.99	224	28.69	29.15	-27	13,591	-0.20%	大買/大賣/
2022/03/09	386	29.13	238	29.49	29.00	148	13,232	1.12%	大買/大賣/鉅額交易
2022/03/08	62	30.29	551	30.09	28.70	-489	12,865	-3.80%	大賣/鉅額交易
2022/03/07	71	30.12	151	30.27	30.55	-80	11,695	-0.68%	大賣/
2022/03/04	95	30.05	73	30.29	30.05	22	10,890	0.20%
2022/03/03	238	29.44	45	29.33	29.85	193	10,167	1.90%	大買/鉅額交易
2022/03/02	32	29.05	17	29.08	28.85	15	10,387	0.14%
2022/03/01	141	28.80	165	29.14	29.00	-24	10,406	-0.23%	大買/大賣/
2022/02/25	25	28.05	23	28.12	27.90	2	9,906	0.02%
2022/02/24	303	27.86	84.2	28.10	27.75	218.8	9,778	2.24%	大買/鉅額交易
2022/02/23	14	28.21	658	28.43	27.85	-644	9,483	-6.79%	大賣/鉅額交易
2022/02/22	470	28.00	20	28.12	28.30	450	8,918	5.05%	大買/鉅額交易
2022/02/21	4	27.90	10	27.81	27.85	-6	8,469	-0.07%
2022/02/18	1	27.00	3	27.25	27.30	-2	8,189	-0.02%
2022/02/17	200	27.10	34.3	27.05	27.05	165.7	8,224	2.01%	大買/鉅額交易
2022/02/16	0	0.00	2	26.55	26.55	-2	8,170	-0.02%
2022/02/15	8	26.28	0	0.00	26.20	8	8,344	0.10%
2022/02/14	1	26.30	50	26.50	26.40	-49	8,444	-0.58%
2022/02/11	16	26.79	6	26.93	26.75	10	8,521	0.12%
2022/02/10	1	27.25	6	27.33	27.15	-5	8,582	-0.06%
2022/02/09	2	27.15	18	27.19	27.20	-16	8,836	-0.18%
2022/02/08	12	27.11	39	26.98	27.10	-27	8,902	-0.30%
2022/02/07	4	26.10	8	26.44	26.55	-4	8,858	-0.05%
2022/01/26	3	25.37	1	25.75	25.70	2	9,026	0.02%
2022/01/25	3	25.32	0	0.00	25.25	3	9,155	0.03%
2022/01/24	2.1	25.73	0	0.00	26.00	2.1	9,147	0.02%
2022/01/21	3	26.40	10	26.53	26.05	-7	9,163	-0.08%
2022/01/20	1	26.30	13.2	26.48	26.45	-12.2	9,032	-0.14%
2022/01/19	11	25.91	2	26.05	25.90	9	8,962	0.10%
2022/01/18	2	26.30	4	26.31	26.30	-2	8,972	-0.02%
2022/01/17	2	26.10	0.1	26.10	26.10	1.9	9,000	0.02%
2022/01/14	1	26.10	3	25.92	26.35	-2	9,173	-0.02%
2022/01/13	26	26.69	39	26.58	26.25	-13	9,409	-0.14%
2022/01/11	10	25.70	0	0.00	25.80	10	9,573	0.10%
2022/01/10	3	25.38	0	0.00	25.60	3	9,860	0.03%
2022/01/07	7	25.64	0	0.00	25.60	7	10,449	0.07%
2022/01/06	2	25.88	2	25.85	25.95	0	10,675	0.00%
2022/01/05	1	26.05	0	0.00	26.05	1	10,723	0.01%
2022/01/04	1	26.15	5	26.15	26.15	-4	10,800	-0.04%
2022/01/03	11	26.32	0	0.00	26.25	11	10,869	0.10%
2021/12/30	5	26.25	0	0.00	26.50	5	10,910	0.05%
2021/12/27	0.1	26.20	0	0.00	26.30	0.1	11,108	0.00%
2021/12/22	1	26.10	1	26.30	26.05	0	11,648	0.00%
2021/12/20	11	26.38	0.1	26.15	26.10	10.9	11,976	0.09%
2021/12/17	1	26.00	5	26.20	25.90	-4	12,013	-0.03%
2021/12/16	4	25.91	0	0.00	25.80	4	12,018	0.03%
2021/12/15	14	25.98	14	26.01	26.00	0	12,133	0.00%
2021/12/14	4	26.08	0	0.00	26.00	4	12,313	0.03%
2021/12/13	0	0.00	5	26.92	26.75	-5	12,441	-0.04%
2021/12/10	0	0.00	3	26.70	26.70	-3	12,642	-0.02%
2021/12/09	2	26.70	1	27.10	26.75	1	12,751	0.01%
2021/12/08	0	0.00	1	26.65	26.75	-1	12,873	-0.01%
2021/12/06	4	26.13	0	0.00	26.30	4	12,969	0.03%
2021/12/03	0	0.00	2	26.20	26.25	-2	13,062	-0.02%
2021/12/02	1	26.00	0	0.00	26.05	1	13,108	0.01%
2021/12/01	4	25.89	1	26.15	26.35	3	13,121	0.02%
2021/11/30	4	26.48	0	0.00	26.10	4	13,245	0.03%
2021/11/29	3	26.22	2	26.30	26.15	1	13,254	0.01%
2021/11/26	25	27.64	22	27.05	26.60	3	13,245	0.02%
2021/11/25	8	28.61	140	28.09	28.65	-132	12,778	-1.03%	大賣/鉅額交易
2021/11/24	102	28.14	2	28.20	27.80	100	12,486	0.80%	大買/
2021/11/23	1	27.75	11	28.00	27.60	-10	12,343	-0.08%
2021/11/22	0	0.00	28	27.74	27.80	-28	12,537	-0.22%
2021/11/18	6	27.62	3	27.42	27.45	3	12,532	0.02%
2021/11/16	10	27.25	14.7	27.47	27.25	-4.7	12,848	-0.04%
2021/11/15	1.1	27.61	4	27.85	27.50	-2.9	13,098	-0.02%
2021/11/12	0	0.00	2	27.55	27.60	-2	13,317	-0.02%
2021/11/11	0	0.00	4	27.14	27.20	-4	13,389	-0.03%
2021/11/10	0	0.00	16	27.33	27.35	-16	13,737	-0.12%
2021/11/09	10	27.05	2	27.15	27.30	8	13,832	0.06%
2021/11/08	11	27.91	9	27.83	27.55	2	13,841	0.01%
2021/11/05	10	27.10	2	27.20	27.25	8	13,863	0.06%
2021/11/04	1	27.40	8	27.38	27.15	-7	14,011	-0.05%
2021/11/03	1	26.95	6	27.12	27.10	-5	14,733	-0.03%
2021/11/02	12	26.53	14	26.86	26.60	-2	15,231	-0.01%
2021/11/01	1	26.25	4	26.49	26.60	-3	15,460	-0.02%
2021/10/29	1	25.80	5	26.05	25.95	-4	15,872	-0.03%
2021/10/28	2	25.85	0	0.00	25.90	2	17,030	0.01%
2021/10/27	2	25.90	3	25.85	26.10	-1	17,493	-0.01%
2021/10/26	0	0.00	3	25.92	26.05	-3	17,992	-0.02%
2021/10/25	1	25.90	1	25.55	25.80	0	18,386	0.00%
2021/10/22	18	25.85	77	26.34	25.70	-59	18,743	-0.31%
2021/10/21	40	26.87	19	26.78	27.00	21	18,986	0.11%
2021/10/20	0	0.00	31	26.46	26.40	-31	19,021	-0.16%
2021/10/18	10	25.66	12	25.71	25.75	-2	19,076	-0.01%
2021/10/15	6	25.20	13	25.35	25.20	-7	19,274	-0.04%
2021/10/14	1	24.35	3	24.30	24.30	-2	19,460	-0.01%
2021/10/13	8	23.29	7	23.59	23.45	1	21,346	0.00%
2021/10/12	4	23.33	0	0.00	23.25	4	21,767	0.02%
2021/10/08	1	24.30	1	24.35	23.80	0	22,040	0.00%
2021/10/07	4	23.85	0	0.00	23.95	4	22,293	0.02%
2021/10/06	5	23.57	0	0.00	23.75	5	22,556	0.02%
2021/10/05	19	23.39	3	23.68	24.15	16	22,758	0.07%
2021/10/04	4	23.93	0	0.00	23.80	4	22,892	0.02%
2021/10/01	7	24.45	1.1	24.22	24.30	5.9	23,168	0.03%
2021/09/30	3	24.80	28	24.97	25.20	-25	23,360	-0.11%
2021/09/29	12	24.92	5	24.79	24.65	7	23,511	0.03%
2021/09/28	11	25.51	0	0.00	25.55	11	23,680	0.05%
2021/09/27	0	0.00	2	26.15	26.30	-2	24,028	-0.01%
2021/09/24	0	0.00	31	25.71	25.65	-31	25,074	-0.12%
2021/09/23	23	25.68	14	25.54	25.55	9	27,043	0.03%
2021/09/22	49	25.54	189	25.48	25.60	-140	30,274	-0.46%	大賣/鉅額交易
2021/09/17	0	0.00	4	27.19	26.65	-4	32,330	-0.01%
2021/09/16	175	27.21	21.8	27.17	27.10	153.2	32,777	0.47%	大買/鉅額交易
2021/09/15	8	26.91	34	26.92	26.80	-26	32,744	-0.08%
2021/09/14	28	26.83	52	26.94	26.80	-24	32,793	-0.07%
2021/09/13	17	26.90	39	26.86	26.85	-22	33,545	-0.07%
2021/09/10	14	26.28	22	26.45	26.50	-8	33,738	-0.02%
2021/09/09	18	25.62	8	25.21	25.60	10	34,126	0.03%
2021/09/07	1	26.30	44	26.29	26.20	-43	34,957	-0.12%
2021/09/06	30	26.49	0	0.00	26.20	30	35,586	0.08%
2021/09/03	16	26.80	18	26.74	26.70	-2	35,832	-0.01%
2021/09/02	0	0.00	2	26.58	26.15	-2	36,114	-0.01%
2021/09/01	2	26.90	7	27.04	26.90	-5	36,312	-0.01%
2021/08/31	22	26.68	3	26.70	26.85	19	36,420	0.05%
2021/08/30	33	26.31	19	26.33	26.65	14	36,871	0.04%
2021/08/27	0	0.00	10	26.30	26.15	-10	37,098	-0.03%
2021/08/26	20	26.37	10	26.04	25.75	10	37,413	0.03%
2021/08/25	2	25.20	37.6	25.45	25.65	-35.6	37,728	-0.09%
2021/08/24	2	25.28	10	25.19	25.35	-8	38,332	-0.02%
2021/08/23	10	24.80	10	24.68	24.90	0	39,863	0.00%
2021/08/20	48	23.80	20	23.84	23.85	28	41,351	0.07%
2021/08/19	33	24.17	28	24.25	24.05	5	42,339	0.01%
2021/08/18	38	24.16	32	24.65	25.35	6	42,405	0.01%
2021/08/17	34.5	25.27	5.1	25.51	24.70	29.4	42,665	0.07%
2021/08/16	67	25.60	9	25.64	25.40	58	42,830	0.14%
2021/08/13	67	26.90	2	26.75	26.70	65	42,961	0.15%
2021/08/12	47	27.07	14	27.15	27.45	33	43,555	0.08%
2021/08/11	44	27.12	0	0.00	26.70	44	45,170	0.10%
2021/08/10	2	27.20	13	27.89	27.30	-11	45,568	-0.02%
2021/08/09	48	27.30	3	27.62	27.85	45	46,208	0.10%
2021/08/06	17	29.09	21	29.00	28.60	-4	46,370	-0.01%
2021/08/05	12	29.19	66	29.26	29.05	-54	47,168	-0.11%
2021/08/04	35	29.24	54	29.12	29.35	-19	47,913	-0.04%
2021/08/03	30	29.05	154	29.02	29.35	-124	49,620	-0.25%	大賣/鉅額交易
2021/08/02	113	27.75	36	27.65	27.80	77	52,253	0.15%	大買/
2021/07/30	65	28.61	22	28.57	28.50	43	53,479	0.08%
2021/07/29	38	28.34	29	28.43	28.30	9	56,730	0.02%
2021/07/28	30	27.52	29	28.21	27.65	1	58,738	0.00%
2021/07/27	14	28.50	18	28.65	28.00	-4	60,156	-0.01%
2021/07/26	30	28.49	7	28.36	28.00	23	61,767	0.04%
2021/07/23	1	27.75	12	28.09	28.35	-11	65,081	-0.02%
2021/07/22	5	27.63	8	27.56	27.35	-3	68,213	0.00%
2021/07/21	29	28.84	4	28.14	27.55	25	72,396	0.03%
2021/07/20	40	28.80	11	28.88	28.50	29	73,340	0.04%
2021/07/19	100	29.92	58	29.84	29.90	42	73,331	0.06%
2021/07/16	16.1	28.00	48.2	27.99	28.30	-32.2	73,681	-0.04%
2021/07/15	3	27.08	8	27.47	27.95	-5	73,748	-0.01%
2021/07/14	21.5	26.25	5	26.63	26.55	16.5	74,330	0.02%
2021/07/13	1	27.30	24	27.39	27.05	-23	75,645	-0.03%
2021/07/12	4.5	27.58	5	27.64	27.50	-0.5	76,841	0.00%
2021/07/09	10	27.29	0	0.00	27.15	10	77,598	0.01%
2021/07/08	3	27.68	6	27.93	27.95	-3	77,736	0.00%
2021/07/07	22	27.20	7	27.14	27.10	15	77,722	0.02%
2021/07/06	5	27.69	5	27.80	27.60	0	77,871	0.00%
2021/07/05	45	28.26	36	28.06	28.05	9	77,753	0.01%
2021/07/02	71	28.55	15	28.52	28.05	56	77,717	0.07%
2021/07/01	64	28.47	48	28.89	28.00	16	77,301	0.02%
2021/06/30	114	30.00	78	29.91	29.30	36	76,223	0.05%	大買/
2021/06/29	148	29.78	331	29.53	29.25	-183	74,188	-0.25%	大買/大賣/鉅額交易
2021/06/28	211	28.26	111.7	27.35	28.45	99.3	70,937	0.14%	大買/大賣/
2021/06/25	18	26.21	17	26.31	25.90	1	68,893	0.00%
2021/06/24	5	25.66	7.1	25.75	25.70	-2.1	68,455	0.00%
2021/06/23	11	25.39	32.6	25.43	25.55	-21.6	68,401	-0.03%
2021/06/22	314	25.80	312	25.54	25.35	2	68,261	0.00%	大買/大賣/
2021/06/21	19	24.36	12.1	24.42	24.90	6.9	67,411	0.01%
2021/06/18	37	24.91	2	24.80	24.75	35	67,109	0.05%
2021/06/17	48	25.37	8.1	25.21	25.35	40	66,642	0.06%
2021/06/16	16	26.39	15	26.11	25.90	1	66,294	0.00%
2021/06/15	13	26.74	42	26.65	26.90	-29	65,885	-0.04%
2021/06/11	12	26.12	2	26.15	26.30	10	65,297	0.02%
2021/06/10	7	25.91	11	26.00	26.05	-4	65,024	-0.01%
2021/06/09	7	26.06	49	25.85	25.60	-42	64,633	-0.06%
2021/06/08	5	26.25	44	26.34	26.30	-39	64,368	-0.06%
2021/06/07	33	26.61	11	26.55	26.30	22	64,196	0.03%
2021/06/04	21	26.39	23	26.41	26.20	-2	63,593	0.00%
2021/06/03	17	26.71	6	26.75	26.65	11	63,466	0.02%
2021/06/02	59	26.77	29	26.76	26.70	30	63,063	0.05%
2021/06/01	60	26.35	31.1	26.36	26.50	29	62,428	0.05%
2021/05/31	91	26.54	90	26.63	26.45	1	61,897	0.00%
2021/05/28	43	25.31	92	25.42	25.25	-49	60,356	-0.08%
2021/05/27	30	24.51	85.1	24.89	23.95	-55.1	58,911	-0.09%
2021/05/26	38.1	23.69	6	23.91	23.85	32.1	57,804	0.06%
2021/05/25	37	23.51	39	23.54	24.00	-2	57,484	0.00%
2021/05/24	107	23.65	38	23.76	23.40	69	57,093	0.12%	大買/
2021/05/21	11.1	23.59	20	23.48	23.75	-8.9	56,868	-0.02%
2021/05/20	17	23.40	38.1	23.41	23.40	-21.1	56,447	-0.04%
2021/05/19	51.2	24.29	18	24.23	24.30	33.2	55,890	0.06%
2021/05/18	6	22.53	14.8	22.73	22.90	-8.8	54,341	-0.02%
2021/05/17	34.2	20.96	58.2	21.04	20.85	-24	53,722	-0.04%
2021/05/14	35.1	23.17	55	23.30	23.05	-19.9	52,850	-0.04%
2021/05/13	84.4	24.27	40	23.75	23.40	44.4	51,822	0.09%
2021/05/12	40.2	26.23	32	26.53	25.85	8.2	50,457	0.02%
2021/05/11	214	29.58	112.8	29.60	28.70	101.2	49,380	0.20%	大買/大賣/鉅額交易
2021/05/10	145.1	31.34	187	31.29	31.65	-42	47,192	-0.09%	大買/大賣/
2021/05/07	75	29.30	65	29.52	29.90	10	43,439	0.02%
2021/05/06	111.2	29.95	98	30.15	30.00	13.2	41,839	0.03%	大買/
2021/05/05	338	28.20	355	28.76	29.00	-17	38,132	-0.04%	大買/大賣/
2021/05/04	41	26.81	56.1	26.55	26.40	-15.1	35,804	-0.04%
2021/05/03	92	29.87	56	30.52	28.75	36	34,074	0.11%
2021/04/29	164.8	30.83	177.3	30.42	30.50	-12.5	32,124	-0.04%	大買/大賣/
2021/04/28	151.3	29.58	48	29.68	30.00	103.3	28,595	0.36%	大買/鉅額交易
2021/04/27	39.1	26.79	180.2	27.14	27.30	-141.1	25,493	-0.55%	大賣/鉅額交易
2021/04/26	2	24.00	100	24.51	24.85	-98	21,137	-0.46%
2021/04/23	32	22.82	27	22.77	22.60	5	19,814	0.03%
2021/04/22	95	23.69	70.3	23.87	23.00	24.7	19,375	0.13%
2021/04/21	14.2	22.33	10	22.54	22.35	4.2	16,982	0.02%
2021/04/20	32	22.58	26	22.83	22.65	6	16,581	0.04%
2021/04/19	71	22.88	109	22.96	23.45	-38	15,927	-0.24%	大賣/
2021/04/16	42	21.76	116	21.74	22.00	-74	14,329	-0.52%	大賣/
2021/04/15	12	20.85	10	20.89	20.95	2	12,982	0.02%
2021/04/14	6	19.93	32	19.77	19.90	-26	12,095	-0.21%
2021/04/13	51	19.91	25	20.22	19.90	26	12,148	0.21%
2021/04/12	12	20.11	16	19.92	20.15	-4	11,946	-0.03%
2021/04/09	14	19.40	14	19.60	19.40	0	11,685	0.00%
2021/04/08	24	19.57	33	19.45	19.55	-9	12,051	-0.07%
2021/04/07	1	19.10	0	0.00	19.25	1	12,772	0.01%
2021/04/06	0	0.00	4	19.10	19.00	-4	13,260	-0.03%
2021/04/01	0	0.00	1	18.90	18.95	-1	14,205	-0.01%
2021/03/31	0	0.00	9	18.95	19.00	-9	14,812	-0.06%
2021/03/29	1	19.25	13	19.29	19.25	-12	16,271	-0.07%
2021/03/26	0.2	19.00	6	18.88	19.00	-5.8	17,056	-0.03%
2021/03/25	1	18.60	3	18.78	18.80	-2	18,029	-0.01%
2021/03/24	0	18.40	0	0.00	18.45	0	18,518	0.00%
2021/03/22	0	0.00	1	18.40	18.45	-1	18,975	-0.01%
2021/03/19	0	0.00	1	18.30	18.10	-1	19,144	-0.01%
2021/03/18	0	0.00	3	18.65	18.55	-3	19,147	-0.02%
2021/03/17	1	18.60	3	18.55	18.60	-2	19,391	-0.01%
2021/03/15	0	0.00	10	18.70	18.70	-10	19,859	-0.05%
2021/03/12	0	18.80	0	0.00	18.80	0	20,183	0.00%
2021/03/11	16	18.84	0	0.00	18.75	16	21,446	0.07%
2021/03/10	11	18.65	16	18.63	18.65	-5	22,252	-0.02%
2021/03/09	33	18.55	13	18.70	18.60	20	22,365	0.09%
2021/03/05	1	18.35	0	0.00	18.25	1	22,457	0.00%
2021/03/04	14	18.49	14	18.65	18.50	0	22,735	0.00%
2021/03/03	5	18.65	3	18.40	18.60	2	22,930	0.01%
2021/02/26	15	18.50	0	0.00	18.60	15	23,015	0.07%
2021/02/25	5	18.42	33	18.60	18.70	-28	22,997	-0.12%
2021/02/24	0	0.00	3	18.47	18.45	-3	23,353	-0.01%
2021/02/23	13	18.92	17.1	18.81	18.85	-4.1	23,148	-0.02%
2021/02/22	8	18.49	7.1	18.56	18.65	0.9	22,986	0.00%
2021/02/19	3	18.30	9	18.11	18.20	-6	22,847	-0.03%
2021/02/18	0	0.00	25	17.89	17.85	-25	22,676	-0.11%
2021/02/17	0	0.00	19	17.58	17.60	-19	22,538	-0.08%
2021/02/04	4	17.15	4	17.15	17.10	0	22,430	0.00%
2021/02/03	22	17.16	23	16.99	17.15	-1	22,441	0.00%
2021/02/02	3	16.80	3	16.85	16.80	0	22,322	0.00%
2021/02/01	10	16.50	10	16.45	16.45	0	22,279	0.00%
2021/01/29	20	16.40	0	0.00	16.45	20	22,215	0.09%
2021/01/28	8	16.89	0	0.00	16.85	8	22,131	0.04%
2021/01/26	23	17.37	15	17.48	17.10	8	22,147	0.04%
2021/01/25	0	0.00	2	17.10	17.40	-2	22,184	-0.01%
2021/01/22	1	17.05	2	17.00	17.05	-1	22,198	0.00%
2021/01/21	0	0.00	5	16.94	17.00	-5	22,214	-0.02%
2021/01/20	12	17.00	12	17.13	16.95	0	22,299	0.00%
2021/01/19	20	17.79	0	0.00	17.85	20	22,061	0.09%
2021/01/18	5	17.35	0	0.00	17.50	5	22,087	0.02%
2021/01/15	7	17.78	5.1	17.59	17.55	1.9	22,075	0.01%
2021/01/14	1	18.05	1	18.15	18.05	0	22,204	0.00%
2021/01/13	8	18.10	0	0.00	18.10	8	22,170	0.04%
2021/01/12	13	18.33	0	0.00	18.10	13	22,041	0.06%
2021/01/11	0	0.00	6	18.74	18.70	-6	21,794	-0.03%
2021/01/08	9	18.67	18	18.64	18.70	-9	21,783	-0.04%
2021/01/07	11	19.00	8	18.83	18.95	3	21,653	0.01%
2021/01/06	30.1	18.64	0	0.00	18.55	30.1	21,553	0.14%
2021/01/05	3	19.28	5	19.45	19.40	-2	21,228	-0.01%
2021/01/04	6	19.17	198.1	19.15	19.25	-192.1	21,309	-0.90%	大賣/鉅額交易
2020/12/31	27	19.47	23	19.42	19.30	4	21,125	0.02%
2020/12/30	77	20.04	94	20.19	19.90	-17	20,758	-0.08%
2020/12/29	30	19.86	44	19.67	19.55	-14	19,875	-0.07%
2020/12/28	62	19.98	35	20.20	20.15	27	19,354	0.14%
2020/12/25	28	19.35	27	19.43	19.45	1	18,299	0.01%
2020/12/24	22	18.89	7	18.76	18.70	15	17,686	0.08%
2020/12/23	18	18.08	1	18.35	18.05	17	16,619	0.10%
2020/12/22	77	18.98	4	19.00	18.20	73	16,042	0.46%
2020/12/21	37	19.48	12	19.40	19.00	25	15,201	0.16%
2020/12/18	2	18.35	0	0.00	18.35	2	14,124	0.01%
2020/12/17	3	18.20	11	18.20	18.20	-8	13,589	-0.06%
2020/12/15	15	18.60	5	18.70	18.45	10	13,241	0.08%
2020/12/14	1	19.00	7	19.00	19.25	-6	13,091	-0.05%
2020/12/11	21	19.29	6	19.23	19.10	15	12,989	0.12%
2020/12/10	6	19.59	0	0.00	19.50	6	12,782	0.05%
2020/12/09	13	20.10	32	19.79	20.10	-19	12,608	-0.15%
2020/12/08	12	19.92	1	20.20	19.90	11	12,470	0.09%
2020/12/07	64	21.18	20	20.79	20.60	44	12,213	0.36%
2020/12/04	65	20.18	34	20.52	20.80	31	11,300	0.27%
2020/12/03	0	0.00	8.8	19.09	19.10	-8.8	10,792	-0.08%
2020/12/02	16	19.24	4.1	19.20	19.00	11.9	11,542	0.10%
2020/12/01	1	19.25	0	0.00	19.20	1	11,432	0.01%
2020/11/30	0	0.00	23	19.48	19.40	-23	11,400	-0.20%
2020/11/27	1	18.95	17	19.16	19.20	-16	11,086	-0.14%
2020/11/26	10	18.65	21	18.70	18.55	-11	10,811	-0.10%
2020/11/25	2	18.48	13	18.47	18.35	-11	10,735	-0.10%
2020/11/24	14	18.06	13	18.17	17.95	1	10,533	0.01%
2020/11/23	15	18.58	45	18.75	18.40	-30	10,431	-0.29%
2020/11/18	0	0.00	39	17.90	18.00	-39	10,712	-0.36%
2020/11/17	0	0.00	3.3	17.90	17.95	-3.3	11,171	-0.03%
2020/11/16	0	0.00	2	17.75	17.90	-2	11,575	-0.02%
2020/11/13	0	17.65	0	0.00	17.75	0	11,667	0.00%
2020/11/12	2	17.63	0	0.00	17.75	2	11,874	0.02%
2020/11/09	0	0.00	2	17.90	17.85	-2	12,349	-0.02%
2020/11/06	1	17.80	0	0.00	17.90	1	12,415	0.01%
2020/11/04	0	0.00	1	17.95	18.00	-1	12,696	-0.01%
2020/11/03	10	18.05	0	0.00	18.00	10	13,111	0.08%
2020/11/02	0	0.00	13	17.95	18.00	-13	13,332	-0.10%
2020/10/30	5	17.95	7	17.72	17.75	-2	13,922	-0.01%
2020/10/29	2	17.70	0	0.00	17.70	2	14,230	0.01%
2020/10/28	0	0.00	2	17.95	17.70	-2	14,174	-0.01%
2020/10/27	0	0.00	3	17.50	17.55	-3	14,066	-0.02%
2020/10/26	0	0.00	1	17.65	17.60	-1	14,083	-0.01%
2020/10/23	0	0.00	16	17.17	17.45	-16	14,041	-0.11%
2020/10/22	5	16.60	1	17.05	17.05	4	13,969	0.03%
2020/10/21	10	17.00	1	16.95	16.95	9	13,615	0.07%
2020/10/20	1	16.95	49	16.95	17.10	-48	13,645	-0.35%
2020/10/19	1	17.10	12	17.11	17.05	-11	13,702	-0.08%
2020/10/16	9	17.13	5	17.10	17.05	4	13,889	0.03%
2020/10/15	4	17.26	3	17.35	17.30	1	13,970	0.01%
2020/10/14	4	17.40	15	17.58	17.35	-11	13,961	-0.08%
2020/10/13	37	17.36	4	17.35	17.40	33	13,922	0.24%
2020/10/12	4	17.68	30	17.59	17.75	-26	13,889	-0.19%
2020/10/08	23.2	17.22	5	17.30	17.20	18.2	13,785	0.13%
2020/10/07	3	17.20	11	17.33	17.20	-8	13,743	-0.06%
2020/10/06	5	16.95	9	16.99	16.95	-4	13,593	-0.03%
2020/10/05	0	0.00	3	16.20	16.45	-3	13,434	-0.02%
2020/09/25	1	15.95	0	0.00	15.65	1	13,561	0.01%
2020/09/24	5	16.00	1	16.15	15.75	4	13,515	0.03%
2020/09/23	4	16.65	0	0.00	16.45	4	13,360	0.03%
2020/09/22	1	16.35	5	16.36	16.65	-4	13,349	-0.03%
2020/09/21	2	16.75	1	16.80	16.90	1	13,338	0.01%
2020/09/18	2	16.90	9	16.99	16.75	-7	13,449	-0.05%
2020/09/17	12	16.76	6	16.94	16.75	6	13,473	0.04%
2020/09/16	4	16.64	5	16.80	16.80	-1	13,590	-0.01%
2020/09/15	2	16.68	12	16.66	16.75	-10	13,779	-0.07%
2020/09/14	5	16.57	0	0.00	16.50	5	14,075	0.04%
2020/09/11	6	16.76	0	0.00	16.55	6	14,092	0.04%
2020/09/10	1	16.85	10	17.10	16.90	-9	14,529	-0.06%
2020/09/09	18	16.90	3	16.90	17.05	15	14,531	0.10%
2020/09/08	17	17.59	14	17.91	17.40	3	14,211	0.02%
2020/09/07	14	17.85	73	17.67	17.65	-59	13,960	-0.42%
2020/09/04	1	16.85	3	16.80	16.80	-2	13,089	-0.02%
2020/09/03	1	16.75	7	16.75	16.75	-6	13,129	-0.05%
2020/09/02	0	0.00	3	16.70	16.80	-3	13,102	-0.02%
2020/09/01	0	0.00	1	16.65	16.70	-1	13,592	-0.01%
2020/08/31	1	16.75	1	16.80	16.85	0	13,615	0.00%
2020/08/27	2	16.53	0	0.00	16.55	2	13,980	0.01%
2020/08/25	0	0.00	33	17.00	16.75	-33	14,096	-0.23%
2020/08/21	1	16.95	14	16.96	16.95	-13	14,566	-0.09%
2020/08/20	1	16.25	0	0.00	16.30	1	14,945	0.01%
2020/08/19	1	16.50	2	16.50	16.50	-1	14,873	-0.01%
2020/08/18	6	16.58	10	16.52	16.60	-4	14,665	-0.03%
2020/08/17	3	16.38	16	16.51	16.50	-13	14,557	-0.09%
2020/08/14	0	0.00	5	16.00	15.95	-5	14,156	-0.04%
2020/08/13	1	15.90	1	15.90	15.90	0	14,098	0.00%
2020/08/12	0	0.00	5.2	15.75	15.70	-5.2	14,016	-0.04%
2020/08/11	1	15.60	1	15.70	15.65	0	13,927	0.00%
2020/08/10	0	0.00	26.4	15.90	15.95	-26.4	13,816	-0.19%
2020/08/07	11	16.00	16	15.99	15.95	-5	13,734	-0.04%
2020/08/06	5.1	15.70	14	15.63	15.70	-8.9	13,296	-0.07%
2020/08/05	15	15.58	27	15.58	15.50	-12	12,983	-0.09%
2020/08/04	10	14.60	17.3	14.71	14.90	-7.3	12,401	-0.06%
2020/08/03	0	0.00	1	14.35	14.30	-1	12,041	-0.01%
2020/07/31	2	14.30	2	14.15	14.30	0	12,029	0.00%
2020/07/30	7	14.01	0	0.00	14.05	7	11,976	0.06%
2020/07/29	3	14.00	3	14.05	13.90	0	12,023	0.00%
2020/07/28	3	13.90	5	14.20	13.90	-2	12,004	-0.02%
2020/07/27	0	0.00	1	14.40	13.95	-1	12,088	-0.01%
2020/07/24	3	14.20	0	0.00	14.25	3	12,044	0.02%
2020/07/23	3	14.30	0	0.00	14.40	3	12,022	0.02%
2020/07/22	2	14.45	3	14.50	14.50	-1	11,998	-0.01%
2020/07/21	3	14.20	0	0.00	14.25	3	11,815	0.03%
2020/07/20	0	0.00	7	14.43	14.45	-7	11,756	-0.06%
2020/07/17	5	14.29	0	0.00	14.20	5	11,766	0.04%
2020/07/16	0	0.00	8	14.50	14.40	-8	11,870	-0.07%
2020/07/14	2	14.35	5	14.40	14.25	-3	11,934	-0.03%
2020/07/13	0	0.00	12	14.22	14.30	-12	11,987	-0.10%
2020/07/10	0	0.00	2	14.50	14.10	-2	12,108	-0.02%
2020/07/09	13	14.37	4.8	14.51	14.35	8.2	12,248	0.07%
2020/07/08	0	0.00	3	14.40	14.50	-3	12,588	-0.02%
2020/07/07	5	14.42	30	14.30	14.40	-25	12,603	-0.20%
2020/07/06	2	14.40	0	0.00	14.50	2	12,694	0.02%
2020/07/03	0	0.00	59	14.35	14.30	-59	12,838	-0.46%
2020/07/02	1.6	14.45	0	0.00	14.50	1.6	12,877	0.01%
2020/07/01	0	0.00	22	14.50	14.55	-22	12,962	-0.17%
2020/06/24	1	14.30	2	14.20	14.30	-1	12,843	-0.01%
2020/06/23	2	14.10	0	0.00	14.20	2	12,754	0.02%
2020/06/22	2	14.73	1	14.55	14.70	1	12,602	0.01%
2020/06/19	10.5	14.99	2	14.85	14.90	8.5	12,399	0.07%
2020/06/17	0	0.00	10	14.88	14.90	-10	12,086	-0.08%
2020/06/16	1	14.25	0	0.00	14.35	1	11,734	0.01%
2020/06/15	0	0.00	1	14.05	14.05	-1	11,998	-0.01%
2020/06/12	0	0.00	1	13.70	13.85	-1	12,200	-0.01%
2020/06/11	1	14.00	1	14.00	14.00	0	12,289	0.00%
2020/06/10	3	14.35	0	0.00	14.40	3	12,393	0.02%
2020/06/09	30	14.61	29	14.71	14.60	1	12,736	0.01%
2020/06/08	4	14.78	17	14.65	14.65	-13	13,098	-0.10%
2020/06/05	0	0.00	15	14.21	14.25	-15	12,776	-0.12%
2020/06/04	7	14.34	2	14.15	14.25	5	12,852	0.04%
2020/06/03	0.3	14.10	2	14.25	14.20	-1.7	13,028	-0.01%
2020/06/02	1	13.70	0	0.00	13.70	1	12,640	0.01%
2020/05/29	8	14.08	2	14.20	13.90	6	12,448	0.05%
2020/05/28	53	14.55	61	14.85	14.40	-8	12,259	-0.07%
2020/05/27	53	14.08	28	13.69	14.40	25	11,470	0.22%
2020/05/26	0	0.00	34.2	13.11	13.10	-34.2	10,693	-0.32%
2020/05/22	10	12.60	0	0.00	12.50	10	10,372	0.10%
2020/05/21	2	12.55	0	0.00	12.60	2	10,329	0.02%
2020/05/15	3	12.55	0	0.00	12.45	3	10,216	0.03%
2020/05/14	5	12.68	0	0.00	12.55	5	10,216	0.05%
2020/05/12	5	12.85	2	12.95	12.85	3	10,167	0.03%
2020/05/11	2	13.10	0	0.00	13.05	2	10,149	0.02%
2020/05/07	2	12.85	1	12.80	12.75	1	10,062	0.01%
2020/05/06	5	12.85	2	12.80	12.80	3	10,081	0.03%
2020/05/05	2	12.75	3	12.85	12.90	-1	10,052	-0.01%
2020/05/04	5	12.85	0	0.00	12.75	5	9,964	0.05%
2020/04/30	5	13.10	1	13.30	13.15	4	9,918	0.04%
2020/04/29	1.5	12.85	0	0.00	12.95	1.5	9,873	0.02%
2020/04/28	10	12.70	0	0.00	12.70	10	9,900	0.10%
2020/04/27	0	0.00	3	12.90	12.85	-3	10,095	-0.03%
2020/04/24	3	12.85	0	0.00	12.75	3	10,033	0.03%
2020/04/23	5	12.75	1	12.95	12.75	4	10,008	0.04%
2020/04/22	1	12.50	0	0.00	12.95	1	9,952	0.01%
2020/04/21	1	12.85	1	12.85	12.80	0	9,927	0.00%
2020/04/20	0	0.00	20	12.96	12.90	-20	9,783	-0.20%
2020/04/17	0	0.00	10	13.10	12.95	-10	9,685	-0.10%
2020/04/16	5	12.95	16	13.00	12.95	-11	9,502	-0.12%
2020/04/15	4	13.25	21	13.20	13.15	-17	9,453	-0.18%
2020/04/14	3	13.20	0	0.00	13.10	3	9,345	0.03%
2020/04/13	18.9	13.20	19	13.07	13.10	-0.1	9,262	0.00%
2020/04/10	0	0.00	2	12.00	12.15	-2	8,888	-0.02%
2020/04/09	28	12.11	4	12.04	11.90	24	8,959	0.27%
2020/04/08	2	11.65	0	0.00	11.85	2	8,916	0.02%
2020/03/30	10	11.00	0	0.00	11.15	10	9,162	0.11%
2020/03/27	0	0.00	60	11.55	11.35	-60	9,912	-0.61%
2020/03/24	2	11.50	4	11.40	11.20	-2	11,613	-0.02%
2020/03/23	3	11.35	1	11.25	11.20	2	11,589	0.02%
2020/03/20	0	0.00	1	11.65	11.65	-1	11,685	-0.01%
2020/03/19	0	0.00	20	11.80	10.95	-20	11,576	-0.17%
2020/03/18	0	0.00	78	11.38	11.60	-78	11,468	-0.68%
2020/03/17	50	10.90	75	10.97	10.90	-25	11,533	-0.22%
2020/03/16	2	11.05	0	0.00	10.90	2	11,334	0.02%
2020/03/13	11	10.96	10	11.30	11.20	1	11,155	0.01%
2020/03/12	3	12.40	33	12.00	12.10	-30	10,893	-0.28%
2020/03/11	157	13.30	2	13.10	13.10	155	10,479	1.48%	大買/鉅額交易
2020/03/10	1	13.35	2	13.60	13.50	-1	10,415	-0.01%
2020/03/09	2	13.85	20	13.58	13.60	-18	10,287	-0.17%
2020/03/06	3	14.15	3	14.20	14.20	0	10,065	0.00%
2020/03/05	3	14.20	1	14.20	14.20	2	10,033	0.02%
2020/03/04	8	14.08	3	14.25	14.10	5	10,011	0.05%
2020/03/03	12	14.30	12	14.26	14.30	0	9,901	0.00%
2020/03/02	10	14.05	3	14.20	14.05	7	9,851	0.07%
2020/02/26	1	14.20	0	0.00	14.20	1	9,612	0.01%
2020/02/25	1	13.95	0	0.00	14.00	1	9,608	0.01%
2020/02/24	17	13.98	0	0.00	14.05	17	9,587	0.18%
2020/02/19	0	0.00	3	14.30	14.30	-3	9,551	-0.03%
2020/02/18	0	0.00	3	14.05	14.10	-3	9,532	-0.03%
2020/02/13	0	0.00	2	14.30	14.35	-2	9,572	-0.02%
2020/02/10	20	14.11	0	0.00	14.05	20	9,690	0.21%
2020/02/07	8	14.37	0	0.00	14.35	8	9,657	0.08%
2020/02/05	2	14.53	10	14.55	14.55	-8	9,920	-0.08%
2020/02/03	10	14.37	6	14.36	14.50	4	9,958	0.04%
2020/01/31	2	14.70	5	14.80	14.80	-3	9,846	-0.03%
2020/01/30	5	14.48	6	14.63	14.55	-1	9,785	-0.01%
2020/01/16	4	15.05	3	15.05	15.10	1	9,585	0.01%
2020/01/15	5	15.05	2	15.05	15.05	3	9,632	0.03%
2020/01/14	0	0.00	2	15.15	15.15	-2	9,706	-0.02%
2020/01/10	2	15.00	0	0.00	15.00	2	9,995	0.02%
2020/01/09	2	15.15	2	15.03	15.00	0	10,085	0.00%
2020/01/08	5	14.86	0	0.00	14.95	5	10,204	0.05%
2020/01/07	8	15.01	1	14.95	15.00	7	10,211	0.07%
2020/01/06	1	15.20	1	15.30	15.15	0	10,272	0.00%
2020/01/03	0	0.00	3	15.60	15.30	-3	10,267	-0.03%
2020/01/02	1	15.50	3	15.50	15.50	-2	10,146	-0.02%
2019/12/31	12	15.42	0	0.00	15.40	12	10,094	0.12%
2019/12/30	16	15.52	23	15.67	15.50	-7	10,044	-0.07%
2019/12/27	2	15.75	0	0.00	15.75	2	9,959	0.02%
2019/12/26	8	15.69	8	15.73	15.65	0	9,852	0.00%
2019/12/25	20	15.87	23	15.96	15.80	-3	9,906	-0.03%
2019/12/24	15	16.07	2	16.20	16.20	13	9,635	0.13%
2019/12/23	27	16.15	19	15.88	16.05	8	8,913	0.09%
2019/12/20	12	15.85	35	15.76	15.95	-23	8,036	-0.29%
2019/12/19	0	0.00	2	15.20	15.30	-2	7,360	-0.03%
2019/12/17	42	15.11	37	15.15	15.10	5	7,424	0.07%
2019/12/16	53	15.15	36	15.11	15.15	17	7,282	0.23%
2019/12/13	30	15.04	40	15.02	15.05	-10	7,180	-0.14%
2019/12/12	5	14.78	2.2	14.94	14.90	2.8	7,008	0.04%
2019/12/09	31	14.79	26	14.77	14.80	5	7,191	0.07%
2019/12/06	3	14.60	11	14.60	14.65	-8	7,216	-0.11%
2019/12/05	11	14.37	26	14.42	14.55	-15	7,395	-0.20%
2019/12/04	0	0.00	3	14.30	14.30	-3	7,357	-0.04%
2019/12/03	1	14.20	10	14.00	14.20	-9	7,391	-0.12%
2019/11/29	3	14.15	0	0.00	14.20	3	7,651	0.04%
2019/11/27	2	14.30	3	14.30	14.30	-1	7,961	-0.01%
2019/11/26	2	14.10	3.6	14.00	14.00	-1.6	7,934	-0.02%
2019/11/19	0	0.00	14	14.10	14.00	-14	8,180	-0.17%
2019/11/18	11	14.05	20	14.00	14.10	-9	8,185	-0.11%
2019/11/11	6	14.09	21	14.10	14.05	-15	8,486	-0.18%
2019/11/08	15	14.22	0	0.00	14.25	15	8,497	0.18%
2019/11/07	8	14.20	5	14.26	14.20	3	8,531	0.04%
2019/11/06	2	14.45	5	14.35	14.35	-3	8,491	-0.04%
2019/11/05	38	14.52	14	14.55	14.50	24	8,483	0.28%
2019/11/04	7	14.55	0	0.00	14.60	7	8,580	0.08%
2019/11/01	0	0.00	11	14.92	14.85	-11	8,462	-0.13%
2019/10/31	3	14.85	1	14.95	14.90	2	8,596	0.02%
2019/10/30	3	14.95	1	14.95	15.00	2	8,643	0.02%
2019/10/29	0	0.00	1	15.15	15.00	-1	8,855	-0.01%
2019/10/28	3	15.00	0	0.00	15.00	3	9,757	0.03%
2019/10/25	17	15.07	0	0.00	15.05	17	10,337	0.16%
2019/10/24	0	0.00	3	15.12	15.05	-3	11,049	-0.03%
2019/10/23	3	15.00	0	0.00	15.05	3	11,152	0.03%
2019/10/22	0	0.00	3	15.20	15.25	-3	11,235	-0.03%
2019/10/21	1	15.30	20.1	15.28	15.30	-19.1	11,294	-0.17%
2019/10/18	0	0.00	3	14.90	15.00	-3	11,317	-0.03%
2019/10/17	12	14.99	5	15.00	15.00	7	11,281	0.06%
2019/10/15	0	0.00	43	14.79	14.85	-43	11,155	-0.39%
2019/10/14	20	14.85	13	14.79	14.85	7	11,168	0.06%
2019/10/09	0	0.00	20	14.38	14.30	-20	11,002	-0.18%
2019/10/08	0	0.00	10	14.50	14.45	-10	11,306	-0.09%
2019/10/07	7	14.60	0	0.00	14.50	7	11,519	0.06%
2019/10/04	5	14.48	5	14.50	14.50	0	11,491	0.00%
2019/10/03	2	14.55	3	14.60	14.55	-1	11,457	-0.01%
2019/10/01	4	14.65	10	14.85	14.80	-6	11,465	-0.05%
2019/09/27	0	0.00	2	14.75	14.50	-2	11,316	-0.02%
2019/09/26	0	0.00	10	14.65	14.75	-10	11,305	-0.09%
2019/09/24	3	14.80	0	0.00	14.80	3	11,194	0.03%
2019/09/23	7	14.94	0	0.00	14.95	7	11,114	0.06%
2019/09/20	0	0.00	4	14.88	15.00	-4	11,133	-0.04%
2019/09/19	3	14.70	10	14.60	14.60	-7	10,893	-0.06%
2019/09/18	2	14.80	3	14.90	14.75	-1	10,874	-0.01%
2019/09/17	0	0.00	10	14.78	14.85	-10	10,876	-0.09%
2019/09/16	1	14.75	0	0.00	14.70	1	11,002	0.01%
2019/09/12	5	14.97	12	14.97	15.00	-7	10,983	-0.06%
2019/09/11	0	0.00	10	14.86	14.80	-10	10,913	-0.09%
2019/09/10	20.6	14.60	14	14.50	14.55	6.6	11,441	0.06%
2019/09/09	2	14.35	0	0.00	14.45	2	11,672	0.02%
2019/09/06	6	14.25	0	0.00	14.25	6	11,657	0.05%
2019/09/05	1	14.10	3	14.15	14.10	-2	11,682	-0.02%
2019/09/04	7	14.09	24	14.13	14.10	-17	11,783	-0.14%
2019/09/03	18	14.14	16	14.16	14.15	2	11,870	0.02%
2019/09/02	0	0.00	6.8	14.09	14.10	-6.8	11,793	-0.06%
2019/08/30	0	0.00	3	13.80	13.80	-3	11,736	-0.03%
2019/08/27	4	13.58	5	13.65	13.50	-1	12,142	-0.01%
2019/08/22	5	13.65	0	0.00	13.60	5	12,195	0.04%
2019/08/20	8	13.55	3	13.55	13.50	5	12,207	0.04%
2019/08/19	14	13.60	2	13.60	13.60	12	12,234	0.10%
2019/08/15	24	13.29	20	13.30	13.30	4	12,211	0.03%
2019/08/14	3	13.75	10	13.80	13.65	-7	12,093	-0.06%
2019/08/13	3	13.75	10	13.75	13.75	-7	12,249	-0.06%
2019/08/12	5	14.00	5	13.90	13.90	0	12,246	0.00%
2019/08/08	6	13.94	10	13.90	14.00	-4	12,250	-0.03%
2019/08/07	0	0.00	1	13.90	13.90	-1	12,255	-0.01%
2019/08/06	4	13.81	1	13.75	13.90	3	12,355	0.02%
2019/08/05	4	14.24	13	14.25	14.05	-9	12,346	-0.07%
2019/08/02	3	14.45	1	14.50	14.45	2	12,419	0.02%
2019/08/01	27	14.83	3	14.82	14.75	24	12,656	0.19%
2019/07/31	3	14.97	7	15.00	15.05	-4	12,802	-0.03%
2019/07/30	62	15.17	65	15.33	15.05	-3	12,700	-0.02%
2019/07/29	40	14.82	12	14.88	14.90	28	11,910	0.24%
2019/07/26	78	14.49	23	14.50	14.75	55	11,376	0.48%
2019/07/25	5	13.80	8	13.77	13.85	-3	10,770	-0.03%
2019/07/24	5	13.96	0	0.00	13.85	5	10,721	0.05%
2019/07/23	14	14.06	0	0.00	14.05	14	10,785	0.13%
2019/07/22	6	14.14	0	0.00	14.10	6	10,721	0.06%
2019/07/17	5	14.35	0	0.00	14.35	5	10,552	0.05%
2019/07/15	0	0.00	2	14.45	14.45	-2	10,806	-0.02%
2019/07/11	4	14.60	0	0.00	14.60	4	10,777	0.04%
2019/07/10	0	0.00	3.1	14.80	14.80	-3.1	10,643	-0.03%
2019/07/08	2	14.85	0	0.00	14.80	2	11,100	0.02%
2019/07/02	1	14.85	0	0.00	14.90	1	11,651	0.01%
2019/06/28	0	0.00	1	14.75	14.70	-1	11,789	-0.01%
2019/06/27	1	14.85	0	0.00	14.80	1	11,827	0.01%
2019/06/21	2	14.83	0	0.00	14.80	2	12,408	0.02%
2019/06/20	23	15.10	0	0.00	15.05	23	12,382	0.19%
2019/06/19	50	15.07	13	15.10	15.10	37	12,496	0.30%
2019/06/18	12	14.94	2	14.90	14.85	10	12,437	0.08%
2019/06/17	10	16.00	15	16.01	16.00	-5	11,849	-0.04%
2019/06/14	4	15.90	2	16.05	15.90	2	11,522	0.02%
2019/06/13	1	16.00	0	0.00	16.00	1	11,484	0.01%
2019/06/12	3	16.03	4	16.10	16.10	-1	12,295	-0.01%
2019/06/11	2	15.95	0	0.00	15.95	2	12,319	0.02%
2019/06/10	15	16.06	0	0.00	16.05	15	12,377	0.12%
2019/06/06	3	16.05	1	16.10	16.15	2	12,542	0.02%
2019/06/05	0	0.00	10	16.36	16.20	-10	12,854	-0.08%
2019/06/04	3	16.05	0	0.00	16.15	3	13,439	0.02%
2019/06/03	3	15.90	6	16.10	16.15	-3	13,938	-0.02%
2019/05/31	0	0.00	7	15.70	15.75	-7	13,986	-0.05%
2019/05/30	9	15.49	30	15.48	15.45	-21	14,192	-0.15%
2019/05/29	1	15.40	0	0.00	15.30	1	14,706	0.01%
2019/05/27	34	15.62	0	0.00	15.50	34	16,086	0.21%
2019/05/24	5	15.60	0	0.00	15.60	5	16,655	0.03%
2019/05/23	1	15.65	0	0.00	15.65	1	17,005	0.01%
2019/05/22	0	0.00	3	15.80	15.75	-3	17,687	-0.02%
2019/05/20	3	15.72	12	15.64	15.70	-9	17,733	-0.05%
2019/05/17	0	0.00	4	15.04	15.10	-4	17,622	-0.02%
2019/05/16	0	0.00	2	15.10	15.00	-2	17,809	-0.01%
2019/05/15	0	0.00	0.4	15.35	15.30	-0.4	17,903	0.00%
2019/05/14	11	15.10	6	15.19	15.20	5	18,357	0.03%
2019/05/13	21	15.19	15	15.25	15.10	6	18,284	0.03%
2019/05/10	21	15.62	9	15.75	15.60	12	18,280	0.07%
2019/05/09	25	16.09	1	15.95	16.00	24	18,129	0.13%
2019/05/08	10	16.70	4	16.80	16.55	6	17,802	0.03%
2019/05/07	17	17.04	5	17.05	17.05	12	17,657	0.07%
2019/05/06	5	17.11	0	0.00	17.00	5	17,685	0.03%
2019/05/03	6	17.30	1	17.35	17.35	5	17,540	0.03%
2019/05/02	2	17.25	5.8	17.17	17.20	-3.8	17,491	-0.02%
2019/04/30	0	0.00	4	17.35	17.30	-4	17,383	-0.02%
2019/04/29	14	17.49	0	0.00	17.35	14	17,374	0.08%
2019/04/26	10	17.65	3	17.75	17.65	7	17,293	0.04%
2019/04/25	10	17.77	0	0.00	17.75	10	17,233	0.06%
2019/04/24	0	0.00	5	17.90	17.90	-5	17,288	-0.03%
2019/04/23	3	18.00	10	18.00	18.00	-7	17,272	-0.04%
2019/04/22	16	18.13	11	18.15	18.10	5	17,206	0.03%
2019/04/19	5	17.80	10	17.70	17.80	-5	16,955	-0.03%
2019/04/18	3	17.92	0	0.00	17.65	3	17,173	0.02%
2019/04/17	10	17.80	17	17.88	17.95	-7	17,220	-0.04%
2019/04/15	2	17.90	47	17.97	17.90	-45	17,050	-0.26%
2019/04/12	4	18.10	0	0.00	17.95	4	17,111	0.02%
2019/04/11	3	17.72	0	0.00	17.65	3	16,805	0.02%
2019/04/10	2	17.65	0	0.00	17.75	2	16,700	0.01%
2019/04/09	30	17.77	0	0.00	17.75	30	16,666	0.18%
2019/04/08	3	17.65	0	0.00	17.65	3	16,543	0.02%
2019/04/03	15	17.68	0	0.00	17.65	15	16,385	0.09%
2019/04/02	12	17.81	4	17.80	17.75	8	16,298	0.05%
2019/04/01	1	17.75	0	0.00	17.70	1	16,282	0.01%
2019/03/29	7	17.65	0	0.00	17.65	7	16,249	0.04%
2019/03/28	3	17.63	0	0.00	17.60	3	16,321	0.02%
2019/03/27	0	0.00	19	17.62	17.75	-19	16,269	-0.12%
2019/03/26	13	17.77	11	17.80	17.75	2	16,036	0.01%
2019/03/25	14	17.90	10	17.90	17.95	4	15,851	0.03%
2019/03/22	6	18.18	6	18.17	18.10	0	15,742	0.00%
2019/03/21	1	18.10	0	0.00	18.10	1	15,655	0.01%
2019/03/20	40	18.12	0	0.00	18.10	40	15,747	0.25%
2019/03/19	0	0.00	1	18.20	18.15	-1	15,660	-0.01%
2019/03/18	1	18.25	3	18.25	18.25	-2	15,642	-0.01%
2019/03/15	33	18.33	4	18.35	18.30	29	15,620	0.19%
2019/03/14	1	17.95	1	17.95	18.00	0	14,800	0.00%
2019/03/13	7	17.96	6	17.94	17.95	1	14,909	0.01%
2019/03/12	6	18.10	65	18.15	18.05	-59	14,898	-0.40%
2019/03/11	22	18.12	5	18.25	18.10	17	14,880	0.11%
2019/03/08	12	18.18	1	18.20	18.25	11	14,944	0.07%
2019/03/07	13	18.13	5	18.12	18.15	8	15,235	0.05%
2019/03/06	9	18.07	0	0.00	18.00	9	14,885	0.06%
2019/03/05	62	18.14	32	18.15	18.10	30	14,679	0.20%
2019/03/04	24	18.28	5	18.37	18.20	19	14,464	0.13%
2019/02/27	27	18.17	8	18.11	18.15	19	13,946	0.14%
2019/02/26	11	18.21	5	18.26	18.50	6	13,195	0.05%
2019/02/25	38	18.05	11	18.10	18.00	27	12,559	0.21%
2019/02/22	30	18.38	0	0.00	18.40	30	11,999	0.25%
2019/02/21	41	18.39	17	18.31	18.45	24	11,648	0.21%
2019/02/20	13	17.64	0	0.00	17.60	13	10,997	0.12%
2019/02/19	0	0.00	1	17.65	17.60	-1	11,034	-0.01%
2019/02/18	0	0.00	0.7	17.65	17.65	-0.7	11,065	-0.01%
2019/02/15	9	17.62	31	17.60	17.45	-22	11,038	-0.20%
2019/02/14	4	17.85	10.6	17.90	17.90	-6.6	10,919	-0.06%
2019/02/13	34	18.09	10	18.10	18.15	24	10,836	0.22%
2019/02/12	2	17.60	6	17.50	17.55	-4	10,399	-0.04%
2019/02/11	0	0.00	15	17.45	17.35	-15	10,548	-0.14%
2019/01/30	5	17.50	1	17.40	17.50	4	10,637	0.04%
2019/01/29	1	17.25	0	0.00	17.35	1	10,984	0.01%
2019/01/28	5	17.55	5	17.50	17.45	0	11,512	0.00%
2019/01/25	20	17.44	103	17.45	17.50	-83	11,858	-0.70%	大賣/
2019/01/23	0	0.00	1	17.20	17.25	-1	12,168	-0.01%
2019/01/18	0	0.00	4	17.23	17.30	-4	12,473	-0.03%
2019/01/17	3	17.20	6	17.27	17.10	-3	12,666	-0.02%
2019/01/16	15	17.29	3	17.35	17.30	12	12,803	0.09%
2019/01/15	2	17.20	10	17.15	17.15	-8	12,910	-0.06%
2019/01/14	3	17.00	0	0.00	17.10	3	13,000	0.02%
2019/01/11	4	17.04	0	0.00	17.15	4	13,230	0.03%
2019/01/10	111	17.33	9	17.26	17.15	102	13,434	0.76%	大買/鉅額交易
2019/01/09	2	16.85	10	17.00	17.10	-8	13,346	-0.06%
2019/01/08	0	0.00	4	16.68	16.65	-4	13,340	-0.03%
2019/01/07	2	16.70	7	16.56	16.70	-5	13,597	-0.04%
2019/01/04	9	16.06	0	0.00	16.10	9	14,041	0.06%
2018/12/28	0	0.00	1	16.75	16.75	-1	14,554	-0.01%
2018/12/27	1	16.80	0	0.00	16.70	1	14,999	0.01%
2018/12/26	1	16.90	1.1	16.60	16.60	-0.1	15,000	0.00%
2018/12/25	1	16.80	3.1	16.84	16.80	-2.1	15,007	-0.01%
2018/12/24	3	16.97	0	0.00	17.10	3	15,105	0.02%
2018/12/22	0	0.00	1	16.50	16.85	-1	15,176	-0.01%
2018/12/21	6	16.57	13	16.50	16.55	-7	15,277	-0.05%
2018/12/20	2	16.80	2	16.78	16.70	0	15,160	0.00%
2018/12/19	1	17.00	2	16.90	16.90	-1	15,177	-0.01%
2018/12/18	1	16.80	0	0.00	17.00	1	15,244	0.01%
2018/12/17	0	16.95	0	0.00	16.95	0	15,510	0.00%
2018/12/14	1	17.10	3	17.00	17.10	-2	15,472	-0.01%
2018/12/13	4	17.16	0	0.00	17.15	4	15,452	0.03%
2018/12/12	0	0.00	2	17.45	17.45	-2	15,279	-0.01%
2018/12/11	2	17.10	1	17.20	16.90	1	15,251	0.01%
2018/12/10	13	17.10	3	17.05	17.10	10	15,274	0.07%
2018/12/07	5	17.66	4	17.75	17.75	1	15,225	0.01%
2018/12/06	7	17.60	56	17.70	17.40	-49	15,221	-0.32%
2018/12/05	36	18.30	1	18.40	18.30	35	15,111	0.23%
2018/12/04	10	18.85	20	19.00	18.75	-10	15,489	-0.06%
2018/12/03	49	19.23	19	19.17	19.10	30	15,544	0.19%
2018/11/30	28	18.46	33	18.51	18.45	-5	15,356	-0.03%
2018/11/29	6	17.52	18	17.50	17.65	-12	14,493	-0.08%
2018/11/28	0	0.00	18	17.06	17.15	-18	14,343	-0.13%
2018/11/27	3	16.83	0	0.00	16.90	3	14,405	0.02%
2018/11/26	1	16.90	0	0.00	16.95	1	14,396	0.01%
2018/11/23	8	17.00	1	17.00	16.80	7	14,484	0.05%
2018/11/22	1	16.90	2	16.98	16.90	-1	14,587	-0.01%
2018/11/21	1	17.25	1	16.95	17.25	0	15,037	0.00%
2018/11/20	3	17.18	0	0.00	17.15	3	15,780	0.02%
2018/11/19	22	17.54	2	17.55	17.50	20	15,898	0.13%
2018/11/16	5	17.40	17	17.29	17.30	-12	16,046	-0.07%
2018/11/15	1	17.10	4	17.05	17.00	-3	15,999	-0.02%
2018/11/14	6	17.16	2	17.13	17.10	4	16,062	0.02%
2018/11/13	5	17.05	13	16.94	17.20	-8	16,158	-0.05%
2018/11/12	15	17.04	9	16.98	17.00	6	16,555	0.04%
2018/11/09	6	17.03	1	17.00	17.00	5	17,189	0.03%
2018/11/08	12	17.18	10	17.10	16.90	2	17,350	0.01%
2018/11/07	11	16.95	30	17.02	17.20	-19	17,360	-0.11%
2018/11/06	8	16.86	5	17.10	16.65	3	17,662	0.02%
2018/11/05	31	16.70	14	16.56	17.35	17	17,653	0.10%
2018/11/02	11	16.31	22	16.18	16.25	-11	17,438	-0.06%
2018/11/01	14	15.63	23	15.65	15.45	-9	17,374	-0.05%
2018/10/31	18	15.06	12	14.96	15.35	6	17,523	0.03%
2018/10/30	11	14.60	56	14.56	14.65	-45	17,581	-0.26%
2018/10/29	9	14.64	0	0.00	14.55	9	18,030	0.05%
2018/10/26	61	14.70	22	14.63	14.65	39	18,133	0.22%
2018/10/25	4	14.40	4	14.90	14.40	0	18,171	0.00%
2018/10/24	5	15.57	9	15.65	15.50	-4	18,444	-0.02%
2018/10/23	9	15.88	0	0.00	15.75	9	18,598	0.05%
2018/10/22	11	16.25	3	16.15	16.35	8	18,551	0.04%
2018/10/19	1	15.55	50	15.60	16.05	-49	18,805	-0.26%
2018/10/18	9	16.00	15	15.97	16.00	-6	19,311	-0.03%
2018/10/17	15	16.35	2	16.73	16.30	13	19,477	0.07%
2018/10/16	1	16.40	4	16.35	16.35	-3	19,606	-0.02%
2018/10/15	3	16.18	101	16.40	16.10	-98	19,659	-0.50%	大賣/
2018/10/12	119	16.30	17	16.46	16.60	102	19,483	0.52%	大買/鉅額交易
2018/10/11	3	16.93	0	0.00	16.85	3	19,088	0.02%
2018/10/09	7	18.76	2	18.88	18.70	5	18,941	0.03%
2018/10/08	11	18.76	0	0.00	18.95	11	18,896	0.06%
2018/10/05	34	19.25	15	20.15	19.20	19	19,069	0.10%
2018/10/03	50	20.65	4	20.64	20.60	46	18,733	0.25%
2018/10/02	1	20.50	2	20.45	20.50	-1	18,965	-0.01%
2018/10/01	0	0.00	6	20.81	20.70	-6	19,197	-0.03%
2018/09/28	6	20.34	0	0.00	20.55	6	19,226	0.03%
2018/09/27	10	20.45	7	20.42	20.25	3	19,164	0.02%
2018/09/26	0	0.00	2	20.45	20.50	-2	19,232	-0.01%
2018/09/25	35	20.21	0	0.00	20.20	35	19,559	0.18%
2018/09/21	1	20.45	13	20.25	20.45	-12	19,988	-0.06%
2018/09/20	2	19.80	2	19.65	19.75	0	19,947	0.00%
2018/09/19	3	19.73	26	19.77	19.80	-23	20,019	-0.11%
2018/09/18	0	0.00	1	19.50	19.45	-1	20,144	0.00%
2018/09/17	13	19.57	0	0.00	19.55	13	20,495	0.06%
2018/09/14	0	0.00	6	19.87	19.90	-6	20,656	-0.03%
2018/09/13	3	19.27	0	0.00	19.25	3	20,735	0.01%
2018/09/12	29	19.18	2	19.00	19.20	27	20,836	0.13%
2018/09/11	8	19.08	3	19.20	19.10	5	21,105	0.02%
2018/09/10	22	19.08	0	0.00	18.85	22	21,358	0.10%
2018/09/07	18	19.95	3	19.95	19.90	15	21,056	0.07%
2018/09/06	16	20.73	7	20.94	20.50	9	21,025	0.04%
2018/09/04	0	0.00	10	21.80	21.75	-10	20,963	-0.05%
2018/09/03	11	22.05	7	21.83	21.55	4	20,915	0.02%
2018/08/31	2	21.55	6	21.43	21.70	-4	20,915	-0.02%
2018/08/30	0	0.00	1	21.80	21.45	-1	21,207	0.00%
2018/08/29	2	21.65	10	21.45	21.70	-8	21,430	-0.04%
2018/08/28	30	21.95	18	22.16	21.65	12	21,737	0.06%
2018/08/27	1	20.65	8	21.21	21.55	-7	21,471	-0.03%
2018/08/24	6	20.35	1	20.45	20.45	5	20,870	0.02%
2018/08/23	1	20.30	7	20.46	20.45	-6	21,162	-0.03%
2018/08/22	15	20.05	0	0.00	20.00	15	21,512	0.07%
2018/08/21	14	19.99	0	0.00	20.10	14	21,993	0.06%
2018/08/20	5	19.90	11	20.05	20.25	-6	22,248	-0.03%
2018/08/17	17	20.18	3	20.00	19.90	14	22,381	0.06%
2018/08/16	58	20.47	1	20.40	20.25	57	22,350	0.26%
2018/08/15	0	0.00	10	21.40	21.15	-10	22,164	-0.05%
2018/08/14	11	21.39	1	21.60	21.70	10	22,844	0.04%
2018/08/13	30	21.53	4	21.55	21.30	26	23,561	0.11%
2018/08/10	45	22.42	47	22.14	21.85	-2	23,452	-0.01%
2018/08/09	5	21.87	12	22.15	22.25	-7	23,315	-0.03%
2018/08/08	1	21.90	0	0.00	21.75	1	23,323	0.00%
2018/08/07	2	21.65	18	21.83	22.00	-16	23,907	-0.07%
2018/08/06	10	21.38	7	21.42	21.45	3	24,572	0.01%
2018/08/03	7	21.96	8	21.66	21.60	-1	25,377	0.00%
2018/08/02	1	21.40	6	21.12	20.90	-5	25,275	-0.02%
2018/08/01	16	21.34	12	21.31	21.70	4	25,734	0.02%
2018/07/31	31	20.83	12	20.61	20.80	19	25,709	0.07%
2018/07/30	9	21.20	2	21.15	21.20	7	25,805	0.03%
2018/07/27	24	22.24	0	0.00	22.20	24	25,813	0.09%
2018/07/26	9	22.22	15	22.24	22.20	-6	25,774	-0.02%
2018/07/25	5	21.95	51	22.14	22.35	-46	25,643	-0.18%
2018/07/24	21	20.99	26	21.21	20.90	-5	25,159	-0.02%
2018/07/23	3	19.83	18	20.06	20.20	-15	24,845	-0.06%
2018/07/20	20	19.74	1	20.05	19.55	19	24,738	0.08%
2018/07/19	4	20.50	5	20.55	20.25	-1	24,783	0.00%
2018/07/16	8	21.06	0	0.00	20.90	8	25,620	0.03%
2018/07/13	7	21.64	8	21.61	21.60	-1	25,809	0.00%
2018/07/12	1	20.80	0	0.00	20.90	1	25,768	0.00%
2018/07/11	3	20.50	2	20.30	20.35	1	26,319	0.00%
2018/07/10	4	20.45	9	20.79	20.40	-5	26,422	-0.02%
2018/07/09	0	0.00	5	20.43	20.70	-5	26,574	-0.02%
2018/07/06	4	19.36	6	19.98	19.25	-2	26,356	-0.01%
2018/07/05	14	19.95	2	19.70	19.70	12	26,857	0.04%
2018/07/04	10	20.00	0	0.00	20.05	10	27,985	0.04%
2018/07/03	27	20.66	60	20.93	20.50	-33	28,767	-0.11%
2018/07/02	16	21.63	18	21.24	21.25	-2	28,460	-0.01%
2018/06/29	33	20.90	23	20.25	20.70	10	27,986	0.04%
2018/06/28	5	20.05	0	0.00	20.00	5	27,706	0.02%
2018/06/27	0	0.00	11	20.35	20.40	-11	27,717	-0.04%
2018/06/26	30	19.87	19	20.02	19.90	11	27,721	0.04%
2018/06/25	10	20.59	0	0.00	20.15	10	27,497	0.04%
2018/06/22	19	20.98	3	21.10	21.00	16	27,315	0.06%
2018/06/21	0	0.00	5	21.79	21.80	-5	27,187	-0.02%
2018/06/20	0	0.00	19	21.37	21.15	-19	27,034	-0.07%
2018/06/19	19	21.96	13	22.45	21.65	6	26,703	0.02%
2018/06/15	7	22.77	0.7	22.75	22.75	6.3	26,316	0.02%
2018/06/14	1	23.80	4	24.15	24.15	-3	26,040	-0.01%
2018/06/13	0	0.00	23	23.98	23.75	-23	25,923	-0.09%
2018/06/12	4	23.95	2	24.18	23.85	2	25,920	0.01%
2018/06/11	0	0.00	2	24.35	24.30	-2	25,718	-0.01%
2018/06/08	6	24.34	1	24.30	24.20	5	25,619	0.02%
2018/06/07	6	25.04	7	25.19	24.75	-1	25,562	0.00%
2018/06/06	2	24.53	3	24.77	24.75	-1	25,214	0.00%
2018/06/05	14	24.23	5	24.65	23.95	9	24,931	0.04%
2018/06/04	5	25.00	0	0.00	24.70	5	24,562	0.02%
2018/06/01	29.8	24.69	1	24.65	24.65	28.8	24,421	0.12%
2018/05/31	0	0.00	92	25.05	25.05	-92	24,294	-0.38%
2018/05/30	26	25.26	9	25.05	24.85	17	23,962	0.07%
2018/05/29	12	26.21	27	26.30	25.90	-15	23,651	-0.06%
2018/05/28	14	25.65	8	25.76	25.65	6	23,885	0.03%
2018/05/25	30	25.95	11	25.99	25.80	19	23,703	0.08%
2018/05/24	31	25.85	14.4	26.05	25.95	16.6	23,580	0.07%
2018/05/23	23	25.18	0	0.00	25.00	23	23,340	0.10%
2018/05/22	116	26.61	9	26.27	25.50	107	22,920	0.47%	大買/鉅額交易
2018/05/21	12	24.83	31.1	25.38	25.90	-19.1	22,115	-0.09%
2018/05/18	10	24.05	13	24.16	24.35	-3	21,293	-0.01%
2018/05/17	1	23.50	2	23.70	23.50	-1	20,984	0.00%
2018/05/16	10	23.65	3	23.80	23.70	7	20,756	0.03%
2018/05/15	42	23.78	35	23.35	23.30	7	20,484	0.03%
2018/05/14	59	24.50	156	24.81	25.05	-97	19,847	-0.49%	大賣/
2018/05/11	15	22.58	21	22.35	22.85	-6	18,828	-0.03%
2018/05/10	2	21.50	8	21.63	21.75	-6	17,794	-0.03%
2018/05/09	29	21.27	32	21.27	21.50	-3	17,406	-0.02%
2018/05/08	4	20.71	64	20.95	20.50	-60	16,779	-0.36%
2018/05/07	38	20.89	27	20.96	21.10	11	16,639	0.07%
2018/05/04	10	20.30	6	20.03	20.45	4	16,023	0.02%
2018/05/03	3	19.55	6	19.49	19.50	-3	15,810	-0.02%
2018/05/02	1	19.80	0	0.00	19.85	1	15,828	0.01%
2018/04/30	0	0.00	1	20.05	20.25	-1	15,588	-0.01%
2018/04/27	10	19.85	11	19.47	19.70	-1	15,357	-0.01%
2018/04/26	1	19.50	0	0.00	19.50	1	15,460	0.01%
2018/04/25	1	19.40	7	20.01	20.20	-6	15,319	-0.04%
2018/04/24	3	20.23	21	20.52	19.80	-18	15,135	-0.12%
2018/04/23	21	20.74	11	20.73	20.90	10	14,959	0.07%
2018/04/20	4.7	20.60	5	20.35	20.20	-0.3	14,721	0.00%
2018/04/19	2	20.40	0	0.00	20.40	2	14,314	0.01%
2018/04/18	7	20.13	3	19.90	20.05	4	13,992	0.03%
2018/04/17	9	20.59	27	20.56	20.15	-18	13,969	-0.13%
2018/04/16	5	20.05	5.3	19.96	20.15	-0.3	13,552	0.00%
2018/04/13	2	20.45	63	20.45	20.20	-61	13,493	-0.45%
2018/04/12	2	19.80	2	19.90	19.80	0	13,118	0.00%
2018/04/11	137	19.90	296	20.16	19.90	-159	13,123	-1.21%	大買/大賣/鉅額交易
2018/04/10	196	19.40	255	19.72	19.45	-59	12,598	-0.47%	大買/大賣/
2018/04/09	9	18.87	97	18.77	18.90	-88	11,621	-0.76%
2018/04/03	0	0.00	1	17.50	17.80	-1	10,957	-0.01%
2018/04/02	0	0.00	4	17.70	17.60	-4	11,066	-0.04%
2018/03/31	6	17.55	0	0.00	17.50	6	11,157	0.05%
2018/03/30	0	0.00	1	17.75	17.70	-1	11,401	-0.01%
2018/03/29	0	0.00	11	17.96	17.80	-11	11,345	-0.10%
2018/03/28	0	0.00	17	17.83	17.75	-17	11,200	-0.15%
2018/03/27	5	17.55	0	0.00	17.65	5	11,149	0.04%
2018/03/26	0	0.00	15	17.47	17.50	-15	11,212	-0.13%
2018/03/23	8	17.20	1	17.30	17.30	7	11,464	0.06%
2018/03/22	3	17.60	30	17.68	17.65	-27	11,576	-0.23%
2018/03/21	4	17.90	4	17.70	17.65	0	11,801	0.00%
2018/03/20	1	17.80	0	0.00	17.65	1	12,147	0.01%
2018/03/19	0	0.00	10	17.85	17.90	-10	13,003	-0.08%
2018/03/16	0	0.00	30	17.65	17.70	-30	13,228	-0.23%
2018/03/15	0	0.00	6	17.60	17.50	-6	13,387	-0.04%
2018/03/14	1	17.55	0	0.00	17.50	1	13,476	0.01%
2018/03/09	0	0.00	3	17.48	17.45	-3	13,657	-0.02%
2018/03/08	0	0.00	19	17.32	17.45	-19	13,770	-0.14%
2018/03/07	0	0.00	10	17.45	17.40	-10	13,756	-0.07%
2018/03/06	0	0.00	10	17.50	17.35	-10	14,021	-0.07%
2018/03/05	51	17.45	10	17.60	17.30	41	14,713	0.28%
2018/03/02	21	17.60	18	17.61	17.50	3	14,695	0.02%
2018/03/01	39	17.52	14	17.71	17.90	25	14,500	0.17%
2018/02/27	0	0.00	5	16.95	16.95	-5	13,681	-0.04%
2018/02/26	2	16.90	0	0.00	16.55	2	13,482	0.01%
2018/02/23	17	16.89	7	16.87	16.90	10	13,307	0.08%
2018/02/22	0	0.00	3	16.75	16.60	-3	13,166	-0.02%
2018/02/21	2	16.10	3	16.20	16.20	-1	13,275	-0.01%
2018/02/12	5	15.60	2	15.75	15.65	3	13,218	0.02%
2018/02/09	2	14.75	2	15.10	15.40	0	13,191	0.00%
2018/02/07	8	15.48	2	15.15	15.25	6	13,209	0.05%
2018/02/06	17	15.71	12.5	15.10	15.05	4.5	13,177	0.03%
2018/02/01	0	0.00	0.1	16.85	16.90	-0.1	13,574	0.00%
2018/01/31	1	16.65	5.8	16.61	16.75	-4.8	13,794	-0.03%
2018/01/30	2	16.85	30	16.80	16.70	-28	13,990	-0.20%
2018/01/26	0	0.00	1	16.75	16.75	-1	14,686	-0.01%
2018/01/25	0	0.00	1	17.10	17.00	-1	15,260	-0.01%
2018/01/22	0	0.00	2	16.73	17.20	-2	15,315	-0.01%
2018/01/19	2	17.05	40	17.01	17.05	-38	15,219	-0.25%
2018/01/18	2	17.18	20	17.15	17.10	-18	15,240	-0.12%
2018/01/17	3	17.15	14	17.13	17.10	-11	15,283	-0.07%
2018/01/16	0	0.00	7	17.73	17.50	-7	15,285	-0.05%
2018/01/15	3	17.65	3	17.80	17.65	0	15,305	0.00%
2018/01/12	3	17.75	8	17.85	17.75	-5	15,470	-0.03%
2018/01/11	18	18.04	0	0.00	17.70	18	15,504	0.12%
2018/01/10	5	17.80	15	17.93	18.00	-10	15,352	-0.07%
2018/01/09	8	17.64	4	17.73	17.70	4	15,329	0.03%
2018/01/08	0	0.00	7	17.69	17.70	-7	15,456	-0.05%
2018/01/05	0	0.00	8	17.85	17.80	-8	15,644	-0.05%
2018/01/04	3	17.60	5	17.58	17.50	-2	15,568	-0.01%
2018/01/03	11	18.01	7	17.86	17.75	4	15,782	0.03%
2018/01/02	5	18.00	10	17.96	18.00	-5	15,560	-0.03%