華新 (1605)-富邦-左營券商分點個股進出

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

華新

(1605)

可現股當沖

股價
28.65
漲跌
▲0.35
漲幅
+1.24%
成交量
4,998張
產業
上市電器電纜類股
1698人加入追蹤

立即追蹤
本地時間:14:30(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－富邦-左營券商分點個股進出

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

富邦-左營券商分點個股進出
富邦-左營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	28.50	12	28.65	28.65	-11	11,507	-0.10%
2024/11/21	1	28.05	1	28.25	28.30	0	11,476	0.00%
2024/11/20	15	28.57	0	0.00	28.60	15	11,377	0.13%
2024/11/19	4	28.83	0	0.00	28.90	4	11,292	0.04%
2024/11/18	10	27.85	0	0.00	27.90	10	11,179	0.09%
2024/11/14	1.3	27.46	11	27.39	27.25	-9.8	10,932	-0.09%
2024/11/13	10.2	27.63	0	0.00	27.60	10.2	10,834	0.09%
2024/11/12	9.3	28.35	0	0.00	28.05	9.3	10,673	0.09%
2024/11/11	26.2	28.82	64	28.90	28.80	-37.8	10,394	-0.36%
2024/11/08	2	30.30	1	30.15	30.15	1	10,010	0.01%
2024/11/07	6	30.25	4	30.34	30.65	2	9,955	0.02%
2024/11/06	1	29.55	1	30.00	29.85	0	9,918	0.00%
2024/11/05	14	29.63	10	29.60	29.70	4	10,060	0.04%
2024/11/04	2	29.60	6	29.69	29.60	-4	10,227	-0.04%
2024/11/01	11.2	29.89	0	0.00	30.10	11.2	10,487	0.11%
2024/10/30	1.1	29.61	2	29.70	29.60	-1	10,492	-0.01%
2024/10/29	1.3	30.12	0	0.00	30.10	1.3	10,408	0.01%
2024/10/28	1.1	30.56	0	0.00	30.80	1.1	10,374	0.01%
2024/10/25	1.1	30.81	0	0.00	31.00	1.1	10,395	0.01%
2024/10/24	1	30.90	0.6	30.98	30.85	0.4	10,387	0.00%
2024/10/23	1.1	31.10	3	31.20	31.15	-2	10,418	-0.02%
2024/10/22	1.1	31.27	0.1	31.35	31.25	1	10,437	0.01%
2024/10/21	3	31.82	0	0.00	31.70	3	10,392	0.03%
2024/10/18	0	31.95	0.1	31.90	31.80	-0.1	10,460	0.00%
2024/10/17	0	32.40	0	0.00	32.05	0	10,510	0.00%
2024/10/16	8.1	31.74	0	0.00	31.65	8.1	10,760	0.08%
2024/10/15	0.1	32.20	3	32.25	32.10	-2.9	10,564	-0.03%
2024/10/14	2	32.45	0	0.00	32.45	2	10,529	0.02%
2024/10/11	3.1	32.48	0	0.00	32.00	3.1	10,685	0.03%
2024/10/09	7	33.00	3	32.95	32.85	4	10,567	0.04%
2024/10/08	4	33.90	0	0.00	33.90	4	10,337	0.04%
2024/10/07	21	34.29	22.3	34.49	34.35	-1.3	10,321	-0.01%
2024/10/04	6	34.38	6	34.34	34.45	0	10,327	0.00%
2024/10/01	2	34.85	2	34.80	35.00	0	10,282	0.00%
2024/09/30	37.6	35.30	16	35.67	35.00	21.6	10,280	0.21%
2024/09/27	7	34.27	7.2	35.20	35.55	-0.2	9,966	0.00%
2024/09/26	3	33.68	1	33.55	33.45	2	9,493	0.02%
2024/09/25	6	33.69	7	33.73	33.50	-1	9,410	-0.01%
2024/09/24	5	32.50	0	0.00	32.50	5	9,197	0.05%
2024/09/20	0	0.00	1	32.35	32.40	-1	9,417	-0.01%
2024/09/19	0	0.00	0.2	32.30	32.40	-0.2	9,548	0.00%
2024/09/18	2	32.13	7	32.24	31.85	-5	9,729	-0.05%
2024/09/16	1	31.65	1	32.05	31.60	0	9,849	0.00%
2024/09/13	1	31.85	0	0.00	31.90	1	9,985	0.01%
2024/09/12	0	0.00	0.1	31.35	31.60	-0.1	10,076	0.00%
2024/09/11	1	31.45	0	0.00	31.40	1	10,092	0.01%
2024/09/10	8.2	31.21	0	0.00	30.75	8.2	10,263	0.08%
2024/09/09	2.1	31.66	0	0.00	31.90	2.1	10,265	0.02%
2024/09/06	2.1	32.76	0	0.00	32.75	2.1	10,252	0.02%
2024/09/05	0	0.00	12	33.60	33.50	-12	10,245	-0.12%
2024/09/04	14.1	33.17	10	33.40	33.15	4.1	10,309	0.04%
2024/09/03	2	34.98	0	0.00	34.80	2	10,328	0.02%
2024/09/02	0	0.00	1	35.45	35.45	-1	10,413	-0.01%
2024/08/30	0	35.00	1	34.85	35.15	-1	10,439	-0.01%
2024/08/29	1	34.60	0	0.00	34.65	1	10,398	0.01%
2024/08/28	0.1	34.70	1	34.70	34.90	-0.9	10,470	-0.01%
2024/08/27	0	0.00	1	34.50	34.75	-1	10,627	-0.01%
2024/08/26	0	34.80	0	0.00	34.80	0	10,702	0.00%
2024/08/23	0	0.00	4	34.00	34.00	-4	10,816	-0.04%
2024/08/22	0	0.00	1	34.05	34.05	-1	11,038	-0.01%
2024/08/21	0	0.00	0.1	33.85	33.75	-0.1	11,369	0.00%
2024/08/20	1	33.70	5	33.85	33.75	-4	11,419	-0.04%
2024/08/16	0	0.00	5	33.40	33.35	-5	12,162	-0.04%
2024/08/15	0	0.00	5	33.15	32.90	-5	13,489	-0.04%
2024/08/14	0	0.00	6	33.47	33.35	-6	15,018	-0.04%
2024/08/12	0	0.00	3.2	33.29	33.50	-3.2	15,206	-0.02%
2024/08/09	0	0.00	2.2	33.19	33.00	-2.2	15,307	-0.01%
2024/08/08	1.2	32.38	1	32.25	32.30	0.2	15,307	0.00%
2024/08/07	4	32.65	2	33.10	33.10	2	15,373	0.01%
2024/08/06	0.1	29.85	6	29.40	30.95	-5.9	15,290	-0.04%
2024/08/05	6.2	31.61	15.1	30.79	30.65	-8.9	15,294	-0.06%
2024/08/02	2	34.20	16	34.00	34.05	-14	14,981	-0.09%
2024/08/01	1	34.65	3	35.15	35.15	-2	15,036	-0.01%
2024/07/30	0.1	34.40	0	0.00	34.85	0.1	15,286	0.00%
2024/07/29	1	35.40	1	35.80	35.25	0	15,255	0.00%
2024/07/26	1.1	35.93	4.1	35.86	35.90	-3	15,484	-0.02%
2024/07/23	0	0.00	5	35.30	35.80	-5	15,533	-0.03%
2024/07/22	7.1	34.84	1	34.90	34.80	6.1	15,667	0.04%
2024/07/19	2	35.90	1	35.60	35.75	1	15,796	0.01%
2024/07/18	5	36.12	3.1	36.23	36.00	1.9	16,023	0.01%
2024/07/17	8	36.18	19	36.22	36.15	-11	16,236	-0.07%
2024/07/16	1	35.75	0	0.00	35.70	1	16,557	0.01%
2024/07/15	4	35.80	0	0.00	35.70	4	17,744	0.02%
2024/07/12	5	36.00	6	35.89	35.85	-1	20,109	0.00%
2024/07/11	1	35.35	10	35.45	35.45	-9	21,980	-0.04%
2024/07/10	2	35.23	1	35.25	35.25	1	22,662	0.00%
2024/07/09	1.1	35.49	0	0.00	35.60	1.1	23,992	0.00%
2024/07/08	0	0.00	2	35.95	35.90	-2	24,439	-0.01%
2024/07/05	0.2	35.80	41	35.66	35.65	-40.8	24,859	-0.16%
2024/07/04	2	35.70	0	0.00	35.80	2	25,345	0.01%
2024/07/03	2.1	35.36	28	35.37	35.40	-25.9	26,018	-0.10%
2024/07/02	0.2	35.20	2	35.23	35.15	-1.8	26,204	-0.01%
2024/06/28	1	35.60	0	0.00	35.50	1	26,511	0.00%
2024/06/27	4.1	35.06	2	35.15	35.15	2.1	26,507	0.01%
2024/06/26	0	0.00	1	35.60	35.40	-1	26,410	0.00%
2024/06/25	0	35.60	8	35.51	35.55	-8	26,387	-0.03%
2024/06/24	2.1	35.70	0	0.00	35.65	2.1	26,322	0.01%
2024/06/21	2.1	36.00	0	0.00	35.90	2.1	26,948	0.01%
2024/06/20	9	35.94	3	35.88	36.05	6	26,895	0.02%
2024/06/19	11	37.07	5	36.90	36.85	6	27,001	0.02%
2024/06/18	2	36.80	1	37.10	37.10	1	27,097	0.00%
2024/06/17	5	36.95	0	0.00	36.90	5	27,123	0.02%
2024/06/14	6	37.52	6	37.21	37.25	0	27,289	0.00%
2024/06/13	3.1	36.77	12	36.81	36.65	-8.9	27,436	-0.03%
2024/06/12	1	36.90	0	0.00	36.80	1	27,746	0.00%
2024/06/11	4.1	37.32	3	37.28	37.15	1.1	27,988	0.00%
2024/06/07	1	37.25	7	37.12	37.35	-6	27,927	-0.02%
2024/06/06	2	36.70	0	0.00	36.45	2	27,845	0.01%
2024/06/05	0	0.00	13	36.35	36.35	-13	27,790	-0.05%
2024/06/04	8.1	36.49	7	36.46	36.45	1.1	27,833	0.00%
2024/06/03	2.1	36.78	3	36.85	36.65	-0.9	27,892	0.00%
2024/05/31	1	37.10	21.1	37.10	36.95	-20.1	27,864	-0.07%
2024/05/30	2.1	36.93	0	0.00	36.85	2.1	27,766	0.01%
2024/05/29	7.1	37.53	0	0.00	37.35	7.1	27,765	0.03%
2024/05/28	0	0.00	2.1	38.02	38.10	-2.1	27,691	-0.01%
2024/05/27	0	0.00	15	37.98	37.95	-15	27,715	-0.05%
2024/05/24	2.1	36.74	3	36.93	37.00	-0.9	27,447	0.00%
2024/05/23	29.1	37.22	2	37.23	37.15	27.1	27,487	0.10%
2024/05/22	20	38.22	24	38.10	37.80	-4	27,239	-0.01%
2024/05/21	82	38.95	49	39.00	38.50	33	26,821	0.12%
2024/05/20	36.1	38.08	49	38.47	38.90	-12.9	25,561	-0.05%
2024/05/17	2	36.23	14	36.21	36.10	-12	24,057	-0.05%
2024/05/16	7	36.05	5.1	36.00	36.15	1.9	23,991	0.01%
2024/05/15	0.3	36.20	1	35.85	35.80	-0.7	23,927	0.00%
2024/05/14	8	35.88	5.3	35.71	35.75	2.7	23,892	0.01%
2024/05/13	5	35.78	0	0.00	36.00	5	23,880	0.02%
2024/05/10	8	35.59	1	35.45	35.75	7	23,767	0.03%
2024/05/09	15.3	36.07	0	0.00	35.55	15.3	23,674	0.06%
2024/05/08	0	0.00	7.2	36.56	36.45	-7.2	23,438	-0.03%
2024/05/07	23.2	36.14	3	36.10	36.55	20.2	23,445	0.09%
2024/05/06	31	36.52	5	36.47	36.30	26	23,264	0.11%
2024/05/03	4.3	36.85	0	0.00	36.65	4.3	23,019	0.02%
2024/05/02	0	0.00	207	37.04	36.95	-207	22,835	-0.91%	大賣/鉅額交易
2024/04/30	12	36.90	1	36.95	36.90	11	22,775	0.05%
2024/04/29	3	37.38	3	37.32	37.35	0	22,515	0.00%
2024/04/26	3.5	37.01	15	36.89	36.80	-11.5	22,412	-0.05%
2024/04/25	207.2	37.00	5	36.86	36.95	202.2	22,241	0.91%	大買/鉅額交易
2024/04/24	9	37.68	12	37.61	37.50	-3	22,007	-0.01%
2024/04/23	15.3	37.95	14	38.10	37.55	1.3	21,995	0.01%
2024/04/22	29.3	38.75	47	38.14	38.00	-17.7	21,800	-0.08%
2024/04/19	63.5	39.03	55.2	39.24	38.85	8.3	21,221	0.04%
2024/04/18	99.6	41.04	49.2	40.97	40.40	50.4	20,078	0.25%
2024/04/17	115.7	40.26	99	40.62	40.35	16.7	17,724	0.09%	大買/
2024/04/16	19.1	38.87	17.4	38.44	38.05	1.7	15,791	0.01%
2024/04/15	43.3	40.20	23.2	40.24	39.60	20.1	15,238	0.13%
2024/04/12	5.3	39.29	12.3	39.48	39.20	-7	13,926	-0.05%
2024/04/11	67	39.03	112.3	39.37	38.75	-45.3	13,388	-0.34%	大賣/
2024/04/10	97	39.03	18.5	38.82	39.00	78.5	12,940	0.61%
2024/04/09	31.4	38.29	21.5	38.68	38.80	9.9	12,556	0.08%
2024/04/08	1	37.35	2	37.50	37.60	-1	11,866	-0.01%
2024/04/03	27	37.26	28.6	36.88	36.30	-1.5	11,849	-0.01%
2024/04/02	10.2	36.74	5.6	36.74	36.70	4.6	12,036	0.04%
2024/04/01	15	37.45	13	37.35	37.30	2	12,341	0.02%
2024/03/29	6	37.78	2	37.60	37.55	4	12,409	0.03%
2024/03/28	1.1	37.82	2	37.45	37.40	-0.9	12,481	-0.01%
2024/03/27	11.1	37.56	5	37.77	37.50	6	12,757	0.05%
2024/03/26	43.1	38.01	53.2	38.04	37.90	-10.1	13,236	-0.08%
2024/03/25	5	37.60	27.7	37.50	37.45	-22.7	13,101	-0.17%
2024/03/22	37.1	37.70	7	37.73	37.55	30.1	13,736	0.22%
2024/03/21	11.2	37.20	10.3	37.25	37.35	0.9	14,450	0.01%
2024/03/20	2	36.43	34	36.35	36.65	-32	15,848	-0.20%
2024/03/19	4.3	36.78	41	37.52	36.60	-36.7	15,873	-0.23%
2024/03/18	56.7	37.12	4	37.04	37.25	52.7	15,697	0.34%
2024/03/15	5	36.40	5	37.05	37.05	0	15,617	0.00%
2024/03/14	3	36.17	8.2	36.09	36.30	-5.2	15,387	-0.03%
2024/03/13	0.1	35.30	5	35.49	35.05	-4.9	15,238	-0.03%
2024/03/12	1	35.50	0	0.00	35.60	1	15,605	0.01%
2024/03/11	0	0.00	1	35.15	35.55	-1	15,989	-0.01%
2024/03/08	3.1	34.90	5	35.03	35.15	-1.9	16,677	-0.01%
2024/03/07	5.2	35.25	19	35.18	35.10	-13.8	17,507	-0.08%
2024/03/06	0	0.00	4	36.11	35.85	-4	17,615	-0.02%
2024/03/05	8	36.31	6	36.11	36.10	2	17,889	0.01%
2024/03/04	1	36.50	5.2	36.55	36.45	-4.2	18,019	-0.02%
2024/03/01	2	36.18	1	36.20	36.10	1	18,123	0.01%
2024/02/29	0	35.80	1	37.00	37.00	-1	18,182	-0.01%
2024/02/27	3.1	35.72	0	0.00	35.65	3.1	18,359	0.02%
2024/02/26	31	36.04	1	36.25	35.90	30	18,880	0.16%
2024/02/23	3	36.12	20	36.10	36.05	-17	18,921	-0.09%
2024/02/22	0	0.00	12	36.57	36.65	-12	19,153	-0.06%
2024/02/21	1	36.50	2	36.60	36.40	-1	19,250	-0.01%
2024/02/20	1	36.15	0	0.00	36.30	1	19,299	0.01%
2024/02/19	0.1	36.49	0.1	36.45	36.45	0	19,653	0.00%
2024/02/16	1	35.30	0	0.00	36.05	1	20,594	0.00%
2024/02/15	11.5	34.84	4	34.96	35.30	7.5	20,614	0.04%
2024/02/05	2.2	34.93	1	34.90	34.80	1.2	20,576	0.01%
2024/02/02	0.1	35.35	4	35.43	35.25	-3.9	20,524	-0.02%
2024/02/01	10	35.50	13	35.41	35.45	-3	20,569	-0.01%
2024/01/31	12.1	35.71	14	35.46	35.40	-1.9	20,699	-0.01%
2024/01/30	3.1	35.67	0	0.00	35.60	3.1	20,775	0.01%
2024/01/26	6.1	36.30	1	36.25	36.20	5.1	20,963	0.02%
2024/01/25	1	35.90	0.2	36.15	35.95	0.8	21,026	0.00%
2024/01/23	0	0.00	1.2	36.05	36.20	-1.2	21,232	-0.01%
2024/01/22	0	0.00	1	35.55	35.75	-1	21,233	0.00%
2024/01/17	11.2	34.97	0	0.00	34.70	11.2	21,257	0.05%
2024/01/16	4.2	36.12	0	0.00	35.90	4.2	20,967	0.02%
2024/01/15	1	36.70	0.5	36.60	36.65	0.5	20,928	0.00%
2024/01/11	2.1	36.08	0	0.00	36.20	2.1	21,111	0.01%
2024/01/10	2.2	36.22	8	36.16	36.00	-5.8	21,272	-0.03%
2024/01/09	7.2	36.71	1	36.65	36.55	6.2	21,246	0.03%
2024/01/08	1	37.45	0	0.00	37.25	1	21,574	0.00%
2024/01/05	3.1	37.68	0	0.00	37.30	3.1	21,589	0.01%
2024/01/04	1	38.10	4	37.75	37.70	-3	21,769	-0.01%
2024/01/03	2	38.14	2	37.90	37.60	0	21,882	0.00%
2024/01/02	2	38.35	2	38.45	38.30	0	22,074	0.00%
2023/12/29	2	38.68	0	0.00	38.65	2	22,267	0.01%
2023/12/28	11	39.25	9	39.39	39.10	2	22,491	0.01%
2023/12/27	6	39.08	19.1	39.10	39.00	-13.1	22,323	-0.06%
2023/12/26	21	38.26	2	38.15	38.20	19	21,934	0.09%
2023/12/25	2	38.43	0	0.00	38.15	2	21,872	0.01%
2023/12/22	5.1	39.28	9	39.35	38.85	-4	21,793	-0.02%
2023/12/21	2	38.85	9	38.91	39.55	-7	21,490	-0.03%
2023/12/20	3	39.10	39	39.09	38.90	-36	20,848	-0.17%
2023/12/19	9	38.53	8	38.96	39.20	1	20,220	0.00%
2023/12/18	9	39.04	46.2	38.97	39.25	-37.2	19,508	-0.19%
2023/12/15	54	38.14	17	38.77	38.40	37	18,999	0.19%
2023/12/14	6.1	37.13	19	37.24	37.10	-12.9	17,448	-0.07%
2023/12/13	9	37.14	19	37.15	37.10	-10	17,348	-0.06%
2023/12/12	4	37.43	7	37.39	37.45	-3	18,028	-0.02%
2023/12/11	2	36.78	0	0.00	36.80	2	17,948	0.01%
2023/12/08	9	37.13	1.1	37.33	37.00	7.9	17,853	0.04%
2023/12/07	10.1	36.91	14	37.13	36.75	-3.9	17,768	-0.02%
2023/12/06	25	36.76	8.1	36.76	36.65	16.9	17,470	0.10%
2023/12/05	18.2	37.05	60	36.82	36.85	-41.8	17,143	-0.24%
2023/12/04	21	39.35	17	39.38	38.35	4	16,571	0.02%
2023/12/01	2.2	38.55	5	38.68	38.30	-2.9	15,709	-0.02%
2023/11/30	0.1	38.90	5	38.75	38.90	-4.9	15,554	-0.03%
2023/11/29	7	39.49	3	39.62	39.35	4	15,449	0.03%
2023/11/28	3	39.45	2.3	39.77	39.90	0.7	15,616	0.00%
2023/11/27	8	39.47	17	39.17	39.00	-9	15,835	-0.06%
2023/11/24	13	39.82	12.1	40.04	39.55	1	15,734	0.01%
2023/11/22	5	38.78	6	38.76	38.90	-1	14,929	-0.01%
2023/11/21	6	38.68	13.1	38.71	38.85	-7	14,910	-0.05%
2023/11/20	3.1	38.08	7	38.36	38.05	-3.9	14,813	-0.03%
2023/11/17	8	37.97	1	38.00	38.00	7	14,715	0.05%
2023/11/16	16	38.26	17	37.97	38.15	-1	14,708	-0.01%
2023/11/15	42	37.77	51.2	38.08	38.10	-9.2	14,372	-0.06%
2023/11/14	0	0.00	2	35.85	36.00	-2	13,525	-0.01%
2023/11/13	0	0.00	3	35.90	35.95	-3	13,689	-0.02%
2023/11/10	3	35.25	4	35.35	35.45	-1	13,848	-0.01%
2023/11/08	7	35.77	0	0.00	35.60	7	14,702	0.05%
2023/11/07	0	0.00	3	36.25	36.20	-3	14,722	-0.02%
2023/11/06	5	35.98	6	35.80	36.15	-1	15,081	-0.01%
2023/11/03	1.1	35.02	3	35.03	35.30	-1.9	15,292	-0.01%
2023/11/02	11	34.39	17	34.44	34.50	-6	15,648	-0.04%
2023/10/31	11.1	34.84	0	0.00	34.35	11.1	16,955	0.07%
2023/10/27	4	35.05	0	0.00	35.05	4	19,758	0.02%
2023/10/26	2	34.88	0	0.00	34.85	2	19,979	0.01%
2023/10/25	1	35.40	1	35.70	35.50	0	20,042	0.00%
2023/10/24	2.1	34.85	0	0.00	35.05	2.1	20,148	0.01%
2023/10/23	1	34.85	0	0.00	34.75	1	20,329	0.00%
2023/10/20	6.1	34.95	10	35.08	34.85	-3.9	20,562	-0.02%
2023/10/19	0	0.00	4	35.45	35.75	-4	20,932	-0.02%
2023/10/18	0	0.00	6	35.68	35.60	-6	21,258	-0.03%
2023/10/17	0	0.00	4	36.30	36.10	-4	21,223	-0.02%
2023/10/16	14.1	35.78	0	0.00	36.05	14.1	21,485	0.07%
2023/10/13	2	37.25	1	37.30	37.35	1	21,407	0.00%
2023/10/12	4	37.25	11.1	37.69	37.85	-7.1	21,660	-0.03%
2023/10/11	9	37.49	4	37.45	37.25	5	21,669	0.02%
2023/10/06	11	37.03	23.1	37.02	37.00	-12.1	21,830	-0.06%
2023/10/05	9	35.96	7	36.26	36.05	2	21,818	0.01%
2023/10/04	5.2	35.02	20	34.83	35.10	-14.8	21,783	-0.07%
2023/10/03	18.1	36.27	2.1	36.20	36.00	16.1	21,649	0.07%
2023/10/02	10	37.15	0	0.00	37.10	10	21,593	0.05%
2023/09/28	1	36.80	0.1	36.85	36.80	0.9	21,784	0.00%
2023/09/27	2.1	37.46	13	36.73	36.75	-10.9	22,001	-0.05%
2023/09/26	2	37.45	5	37.72	37.60	-3	22,212	-0.01%
2023/09/25	12	37.85	2	37.65	37.70	10	22,855	0.04%
2023/09/22	1	37.25	0	0.00	37.40	1	23,740	0.00%
2023/09/21	3.1	37.35	15	37.47	37.20	-11.9	24,523	-0.05%
2023/09/20	89.1	38.47	80	38.00	37.65	9.1	26,186	0.03%
2023/09/19	13	38.31	6	38.29	37.90	7	26,391	0.03%
2023/09/18	2.4	37.78	21	37.71	37.70	-18.6	26,834	-0.07%
2023/09/15	0	0.00	10	37.93	38.25	-10	27,128	-0.04%
2023/09/14	0	37.40	7.2	37.22	37.55	-7.2	26,741	-0.03%
2023/09/13	7	36.43	6	36.67	36.80	1	27,153	0.00%
2023/09/12	0	36.50	1	36.50	36.55	-1	29,420	0.00%
2023/09/11	18.1	35.93	20	36.05	35.75	-1.9	29,587	-0.01%
2023/09/08	0	0.00	21	36.38	36.50	-21	29,685	-0.07%
2023/09/07	0.1	36.86	0	0.00	36.75	0.1	29,742	0.00%
2023/09/06	3	37.42	0	0.00	37.40	3	29,853	0.01%
2023/09/05	7	37.56	3	37.53	37.60	4	29,991	0.01%
2023/09/04	2	37.28	8	37.60	38.00	-6	30,532	-0.02%
2023/09/01	30	37.95	3	38.18	37.25	27	30,738	0.09%
2023/08/31	3	37.27	8	37.35	38.00	-5	30,855	-0.02%
2023/08/30	12	36.77	6	36.83	36.75	6	31,045	0.02%
2023/08/29	4	36.40	6	36.41	36.65	-2	31,320	-0.01%
2023/08/28	4	36.43	9	36.32	36.40	-5	31,504	-0.02%
2023/08/25	9	36.53	8	36.21	36.35	1	31,607	0.00%
2023/08/24	3	35.80	7	36.04	36.25	-4	31,683	-0.01%
2023/08/23	8	36.08	9	36.27	36.05	-1	31,599	0.00%
2023/08/22	5.1	36.14	5	35.85	35.90	0.1	31,758	0.00%
2023/08/21	1	36.45	11	36.70	36.55	-10	31,803	-0.03%
2023/08/18	1	36.80	2	36.50	36.40	-1	31,887	0.00%
2023/08/17	25	36.16	30.1	36.18	36.40	-5.1	31,950	-0.02%
2023/08/16	22.1	35.70	1	35.75	35.70	21.1	32,010	0.07%
2023/08/15	2.1	35.93	14	36.05	35.90	-12	32,256	-0.04%
2023/08/14	76	36.15	131.4	35.94	35.70	-55.4	32,246	-0.17%	大賣/
2023/08/11	17.1	38.36	9	38.39	38.10	8.1	31,692	0.03%
2023/08/10	21.6	38.77	31	39.11	38.35	-9.5	31,654	-0.03%
2023/08/09	46	39.06	4	39.20	38.95	42	31,430	0.13%
2023/08/08	7	39.84	11	39.90	39.55	-4	31,292	-0.01%
2023/08/07	15	39.14	14.3	39.19	39.35	0.7	31,124	0.00%
2023/08/04	41	39.27	44	39.17	38.90	-3	31,013	-0.01%
2023/08/02	108.4	42.08	137	42.24	41.35	-28.6	30,500	-0.09%	大買/大賣/
2023/08/01	73	40.36	1	40.45	40.45	72	28,883	0.25%
2023/07/31	9.2	40.24	6	40.84	40.00	3.2	29,099	0.01%
2023/07/28	0	0.00	4	40.50	40.50	-4	29,027	-0.01%
2023/07/27	0	0.00	6.1	40.65	40.35	-6.1	29,065	-0.02%
2023/07/26	23.1	40.29	5	40.59	39.85	18.1	29,173	0.06%
2023/07/25	7.2	40.14	8.2	40.19	40.40	-1	29,388	0.00%
2023/07/24	5.2	39.10	3	38.96	39.10	2.2	29,490	0.01%
2023/07/21	8.3	40.19	7	39.90	39.90	1.3	29,284	0.00%
2023/07/20	1	40.70	3	40.82	40.60	-2	29,311	-0.01%
2023/07/19	9	40.65	8	40.93	40.40	1	29,499	0.00%
2023/07/18	28	40.94	24	40.83	40.65	4	29,507	0.01%
2023/07/17	13.2	40.99	9	41.57	41.45	4.2	29,426	0.01%
2023/07/14	4	40.85	24	41.16	40.85	-20	29,446	-0.07%
2023/07/13	13	41.25	3	41.48	40.80	10	29,844	0.03%
2023/07/12	0.1	41.20	12	41.43	41.35	-11.9	30,584	-0.04%
2023/07/11	10	41.02	16	41.03	40.90	-6	31,559	-0.02%
2023/07/10	3	41.15	4	41.60	41.15	-1	31,979	0.00%
2023/07/07	12.1	41.09	2	41.28	41.20	10.1	32,349	0.03%
2023/07/06	0.1	41.75	0	0.00	41.75	0.1	32,443	0.00%
2023/07/05	4	41.90	1	42.00	41.70	3	32,592	0.01%
2023/07/04	14.1	42.28	13.1	41.90	41.90	1	32,579	0.00%
2023/07/03	38.5	41.78	41	42.15	42.40	-2.5	32,809	-0.01%
2023/06/30	15.1	41.22	4	41.56	41.00	11.1	32,848	0.03%
2023/06/29	50.3	40.92	12.1	40.63	40.60	38.2	32,276	0.12%
2023/06/28	43.5	41.42	15	41.15	41.10	28.5	31,888	0.09%
2023/06/27	31.5	44.05	6	43.82	43.55	25.5	31,370	0.08%
2023/06/26	31	45.19	0	45.60	44.80	31	31,693	0.10%
2023/06/21	25.5	46.47	14	46.49	46.25	11.5	32,110	0.04%
2023/06/20	29	47.03	5	47.08	46.90	24	31,981	0.08%
2023/06/19	31.1	46.49	26	46.68	46.80	5.1	31,780	0.02%
2023/06/16	64	46.83	31	47.06	46.85	33	31,611	0.10%
2023/06/15	4	45.54	6	45.48	45.55	-2	29,754	-0.01%
2023/06/14	6.1	45.09	4	45.23	45.15	2.1	30,789	0.01%
2023/06/13	5	44.67	2	44.70	44.65	3	30,901	0.01%
2023/06/12	13.3	44.84	2	44.65	44.60	11.3	31,142	0.04%
2023/06/09	5	45.36	0.2	45.45	45.30	4.8	31,339	0.02%
2023/06/08	17.4	45.00	27.2	45.02	45.00	-9.8	31,906	-0.03%
2023/06/07	14	45.68	10	45.70	45.65	4	32,130	0.01%
2023/06/06	49	46.30	22.3	46.20	46.15	26.7	32,358	0.08%
2023/06/05	15.2	47.08	7.5	47.34	46.95	7.7	32,793	0.02%
2023/06/02	3.5	45.86	22	46.31	46.40	-18.6	33,858	-0.05%
2023/06/01	13.1	45.68	7	45.55	45.50	6.1	34,064	0.02%
2023/05/31	3	46.33	1.4	46.28	46.20	1.6	34,591	0.00%
2023/05/30	4	46.21	5	46.60	46.15	-1	36,311	0.00%
2023/05/29	0.1	46.10	10	46.34	46.60	-9.9	38,028	-0.03%
2023/05/26	9.1	45.67	10.6	45.85	45.55	-1.5	38,563	0.00%
2023/05/25	5	45.94	1	46.00	45.85	4	38,857	0.01%
2023/05/24	12	46.12	7	45.86	46.35	5	39,438	0.01%
2023/05/23	7	46.16	1	46.05	46.10	6	40,296	0.01%
2023/05/22	13.1	46.35	1	46.35	46.25	12.1	41,148	0.03%
2023/05/19	20.2	46.70	7	46.62	46.45	13.2	42,489	0.03%
2023/05/18	14	47.21	15	47.44	47.60	-1	43,618	0.00%
2023/05/17	12.1	46.81	1	46.80	46.75	11.1	44,200	0.03%
2023/05/16	0	0.00	5.3	46.61	46.60	-5.3	44,831	-0.01%
2023/05/15	1	45.70	0.3	45.85	45.90	0.7	45,104	0.00%
2023/05/12	8.1	46.48	9	46.49	45.90	-0.9	45,729	0.00%
2023/05/11	8.1	46.48	9	46.49	45.90	-0.9	45,863	0.00%
2023/05/10	3	47.32	6	46.88	47.05	-3	46,182	-0.01%
2023/05/09	16.1	46.63	13.1	46.54	46.25	2.9	47,115	0.01%
2023/05/08	39.4	48.08	16	48.04	47.70	23.4	47,357	0.05%
2023/05/05	22.6	50.51	43	50.34	50.10	-20.4	46,913	-0.04%
2023/05/04	20	50.19	8	50.40	50.30	12	47,582	0.03%
2023/05/03	4	49.88	2	50.10	50.20	2	48,900	0.00%
2023/05/02	8	50.18	14	50.24	50.40	-6	50,878	-0.01%
2023/04/28	13.3	49.39	17	49.91	49.65	-3.7	53,192	-0.01%
2023/04/27	3.1	48.71	5	48.44	48.30	-1.9	53,203	0.00%
2023/04/26	5	48.35	2	48.23	48.75	3	53,147	0.01%
2023/04/25	16.3	48.86	3.1	49.85	48.60	13.1	53,164	0.02%
2023/04/24	3.1	49.35	3.1	49.67	49.85	0	53,666	0.00%
2023/04/21	10.2	50.06	20	50.03	49.90	-9.8	53,707	-0.02%
2023/04/20	4.1	50.23	17	49.97	49.85	-12.9	54,235	-0.02%
2023/04/19	7	50.86	5	51.00	50.70	2	55,088	0.00%
2023/04/18	23.3	50.78	71	51.07	50.40	-47.8	55,807	-0.09%
2023/04/17	57.1	52.00	27	52.00	51.90	30.1	55,960	0.05%
2023/04/14	32.8	51.19	70.9	51.13	51.50	-38.1	57,315	-0.07%
2023/04/13	43	49.85	15	49.64	49.50	28	57,195	0.05%
2023/04/12	69.3	50.11	11.5	50.05	49.95	57.8	58,092	0.10%
2023/04/11	40	49.58	4.5	49.61	49.45	35.5	58,866	0.06%
2023/04/10	15.3	49.32	12	49.10	49.10	3.3	59,744	0.01%
2023/04/07	2	49.70	4.5	49.84	49.55	-2.5	60,137	0.00%
2023/04/06	9.3	48.93	8.1	48.47	49.40	1.2	60,348	0.00%
2023/03/31	56.5	49.11	26	49.36	48.75	30.5	60,414	0.05%
2023/03/30	23.1	50.23	19	50.06	49.85	4.1	60,949	0.01%
2023/03/29	11.1	50.34	0	0.00	50.00	11.1	63,156	0.02%
2023/03/28	30.7	50.06	9	49.69	49.80	21.6	63,770	0.03%
2023/03/27	39.8	51.78	10	51.33	51.30	29.8	63,196	0.05%
2023/03/24	47.2	52.96	24.5	52.94	53.10	22.7	62,942	0.04%
2023/03/23	0	0.00	6	52.00	52.00	-6	62,652	-0.01%
2023/03/22	27	51.72	1	52.20	51.70	26	63,005	0.04%
2023/03/21	9.1	51.93	25	52.24	51.60	-15.9	63,637	-0.02%
2023/03/20	12.2	52.03	0	0.00	51.70	12.2	63,826	0.02%
2023/03/17	8	51.70	28.2	51.97	52.80	-20.2	64,550	-0.03%
2023/03/16	19	51.20	1.6	50.84	50.70	17.4	64,938	0.03%
2023/03/15	16	52.23	33	51.91	51.50	-17	67,072	-0.03%
2023/03/14	52.3	51.53	59	51.34	50.80	-6.7	68,046	-0.01%
2023/03/13	8	50.99	6	51.30	52.30	2	69,167	0.00%
2023/03/10	30.3	51.48	11	51.47	51.50	19.3	71,266	0.03%
2023/03/09	10.1	53.13	22	52.83	52.60	-11.9	72,456	-0.02%
2023/03/08	38.1	53.60	14	53.63	53.50	24.1	74,395	0.03%
2023/03/07	27.4	53.09	49.8	53.11	53.80	-22.4	74,564	-0.03%
2023/03/06	21	50.86	8	50.58	50.70	13	74,340	0.02%
2023/03/03	30.1	50.18	19	50.12	49.95	11.1	76,079	0.01%
2023/03/02	93.5	49.85	99	50.07	50.20	-5.5	76,368	-0.01%
2023/03/01	74.5	51.62	4	51.65	51.00	70.5	75,765	0.09%
2023/02/24	20.1	56.60	2	56.65	56.60	18.1	75,178	0.02%
2023/02/23	34	57.86	22	57.58	57.30	12	75,552	0.02%
2023/02/22	22	57.42	31	57.44	57.30	-9	76,635	-0.01%
2023/02/21	13	58.07	12.2	58.03	57.80	0.8	78,358	0.00%
2023/02/20	41	58.35	42	58.55	58.60	-1	80,000	0.00%
2023/02/17	38	56.27	64	56.15	57.50	-26	82,088	-0.03%
2023/02/16	24.2	55.54	39	55.58	56.30	-14.8	82,733	-0.02%
2023/02/15	15	53.73	41	53.76	54.20	-26	82,929	-0.03%
2023/02/14	14	53.25	4.1	53.92	52.90	9.9	83,055	0.01%
2023/02/13	13	52.60	19	52.55	53.10	-6	83,654	-0.01%
2023/02/10	28	53.29	2	53.40	53.00	26	85,030	0.03%
2023/02/09	13	52.67	11	53.45	53.40	2	86,218	0.00%
2023/02/08	27	53.00	26	53.07	52.70	1	86,205	0.00%
2023/02/07	36.1	52.55	5	52.76	52.60	31.1	86,045	0.04%
2023/02/06	29	54.49	18.3	54.81	53.90	10.7	85,738	0.01%
2023/02/03	11.1	53.97	11	54.18	54.20	0.1	85,519	0.00%
2023/02/02	13	54.32	10	54.74	54.00	3	85,024	0.00%
2023/02/01	47	53.62	41	53.99	54.60	6	84,252	0.01%
2023/01/31	52	53.20	76.5	53.78	54.20	-24.5	83,144	-0.03%
2023/01/30	63.2	50.46	122.6	50.18	52.00	-59.4	81,421	-0.07%	大賣/
2023/01/17	4	47.03	12	47.43	47.70	-8	79,292	-0.01%
2023/01/16	16	46.80	16	46.88	47.05	0	79,485	0.00%
2023/01/13	20	47.31	21	46.94	46.85	-1	79,961	0.00%
2023/01/12	33	47.50	37	47.41	47.10	-4	80,296	0.00%
2023/01/11	14	47.48	26	47.32	47.10	-12	79,661	-0.02%
2023/01/10	25	47.88	15.3	47.57	47.20	9.7	79,638	0.01%
2023/01/09	40	47.49	34	47.63	47.60	6	79,338	0.01%
2023/01/06	37	46.96	40.1	47.12	47.70	-3.1	78,627	0.00%
2023/01/05	24	47.14	29	47.22	47.00	-5	78,464	-0.01%
2023/01/04	31.1	47.53	48	47.67	46.95	-16.9	78,133	-0.02%
2023/01/03	26	46.24	13	46.75	46.95	13	76,474	0.02%
2022/12/30	23	47.32	19	47.77	47.20	4	75,657	0.01%
2022/12/29	30.2	46.38	14	46.35	46.60	16.2	74,686	0.02%
2022/12/28	45.1	48.03	53.5	48.05	47.60	-8.4	74,493	-0.01%
2022/12/27	9	47.28	19.1	47.69	47.90	-10.1	74,206	-0.01%
2022/12/26	5.6	46.52	5	46.87	46.65	0.6	74,481	0.00%
2022/12/23	16.1	46.78	5	46.74	46.75	11.1	75,126	0.01%
2022/12/22	33	48.07	20	48.00	47.55	13	75,683	0.02%
2022/12/21	47	48.37	93.1	48.53	47.75	-46.1	75,572	-0.06%
2022/12/20	75	46.60	55	47.71	46.10	20	73,812	0.03%
2022/12/19	19.1	47.10	46.8	47.67	46.95	-27.7	73,561	-0.04%
2022/12/16	56.4	48.10	12	48.16	48.20	44.4	74,003	0.06%
2022/12/15	18.7	48.22	30.3	48.17	48.05	-11.7	73,914	-0.02%
2022/12/14	26	47.55	25.9	47.76	47.85	0.1	74,877	0.00%
2022/12/13	15.5	47.63	26.1	47.68	47.30	-10.5	76,118	-0.01%
2022/12/12	26.1	46.75	11	47.00	47.15	15.1	75,796	0.02%
2022/12/09	50.1	47.25	29	46.91	46.95	21	76,135	0.03%
2022/12/08	38	48.19	51.5	48.30	47.90	-13.5	75,716	-0.02%
2022/12/07	76.1	48.30	74	47.94	47.30	2.1	75,092	0.00%
2022/12/06	33	48.89	38	48.94	48.30	-5	74,060	-0.01%
2022/12/05	29.1	48.60	35	49.02	49.05	-5.9	73,091	-0.01%
2022/12/02	27	48.09	73.1	48.48	48.90	-46.1	71,808	-0.06%
2022/12/01	49.1	47.14	26.2	47.39	46.00	22.9	69,304	0.03%
2022/11/30	59.2	46.77	120.1	46.78	46.70	-60.8	67,824	-0.09%	大賣/
2022/11/29	20	45.22	23	45.05	45.45	-3	65,835	0.00%
2022/11/28	20	45.22	287.1	45.06	45.95	-267.1	65,403	-0.41%	大賣/鉅額交易
2022/11/25	334.1	45.28	44	45.20	45.25	290.1	64,630	0.45%	大買/鉅額交易
2022/11/24	7	42.74	6	42.97	43.90	1	63,251	0.00%
2022/11/23	39	43.13	34	43.31	42.90	5	62,958	0.01%
2022/11/22	37.1	42.25	38	42.34	42.60	-0.9	62,376	0.00%
2022/11/21	24	43.62	27	43.57	43.20	-3	62,300	0.00%
2022/11/18	46	43.79	55	43.88	43.70	-9	62,621	-0.01%
2022/11/17	84.2	45.36	66.9	45.14	44.55	17.3	63,126	0.03%
2022/11/16	36.2	48.28	66	48.14	48.00	-29.8	61,132	-0.05%
2022/11/15	32	47.09	55	47.44	48.35	-23	59,027	-0.04%
2022/11/14	34	43.82	36.4	44.07	44.55	-2.3	56,831	0.00%
2022/11/11	22	41.93	68.1	42.39	42.15	-46.1	55,531	-0.08%
2022/11/10	29.1	40.88	51	41.11	41.05	-22	55,436	-0.04%
2022/11/09	54	41.18	50.7	40.93	40.70	3.3	55,961	0.01%
2022/11/08	64	40.51	76	40.09	40.10	-12	57,038	-0.02%
2022/11/07	39.3	38.77	59.1	39.30	40.45	-19.8	56,722	-0.03%
2022/11/04	9	36.67	0.3	36.55	36.80	8.7	54,996	0.02%
2022/11/03	22.5	36.63	5	36.72	37.20	17.5	54,897	0.03%
2022/11/02	54	37.23	26	36.75	36.70	28	54,959	0.05%
2022/11/01	15	35.81	31	36.63	37.05	-16	54,882	-0.03%
2022/10/31	5	35.78	7	35.89	35.75	-2	54,430	0.00%
2022/10/28	7	35.95	1	35.85	35.35	6	54,459	0.01%
2022/10/27	5	35.81	49	35.64	36.10	-44	54,593	-0.08%
2022/10/26	28	35.16	13	35.03	34.50	15	54,874	0.03%
2022/10/25	0	0.00	5.3	35.64	35.35	-5.3	55,190	-0.01%
2022/10/24	31	36.34	11	36.70	36.15	20	55,368	0.04%
2022/10/21	22	35.63	44	35.80	35.75	-22	55,836	-0.04%
2022/10/20	18	34.23	13	34.60	34.80	5	55,494	0.01%
2022/10/19	8	35.61	24	35.90	35.50	-16	55,194	-0.03%
2022/10/18	2	35.55	11	35.85	35.55	-9	56,211	-0.02%
2022/10/17	129.1	35.15	2	34.95	35.45	127.1	57,411	0.22%	大買/鉅額交易
2022/10/14	8	36.33	38.2	36.43	36.25	-30.2	57,440	-0.05%
2022/10/13	21.5	35.42	121	35.08	34.65	-99.5	57,487	-0.17%	大賣/
2022/10/12	4	36.83	6	36.99	37.50	-2	57,066	0.00%
2022/10/11	68	37.24	17.3	36.94	36.85	50.7	57,342	0.09%
2022/10/07	24	38.81	18	38.88	39.10	6	56,835	0.01%
2022/10/06	29	39.09	4	39.19	39.15	25	56,900	0.04%
2022/10/05	57	40.15	41	39.96	39.55	16	56,737	0.03%
2022/10/04	12	40.08	45.7	40.08	39.75	-33.7	56,124	-0.06%
2022/10/03	61.2	39.11	20.3	39.18	38.70	40.9	55,642	0.07%
2022/09/30	23.2	39.74	27	40.02	40.50	-3.8	55,200	-0.01%
2022/09/29	21	39.68	35.2	40.08	40.00	-14.1	54,574	-0.03%
2022/09/28	47.1	38.87	19.5	38.70	38.15	27.6	53,971	0.05%
2022/09/27	27	39.79	32	40.06	40.95	-5	53,370	-0.01%
2022/09/26	33.1	39.53	14.2	39.50	39.10	18.9	53,533	0.04%
2022/09/23	40.5	41.43	19.2	41.66	40.50	21.2	53,473	0.04%
2022/09/22	13	41.93	15	42.07	42.20	-2	53,419	0.00%
2022/09/21	41	42.26	17.1	42.39	42.00	23.9	53,190	0.04%
2022/09/20	19.2	41.52	79	41.59	42.50	-59.8	52,587	-0.11%
2022/09/19	27	39.97	128	40.12	39.75	-101	51,523	-0.20%	大賣/鉅額交易
2022/09/16	51.2	39.77	50.2	39.78	39.35	1	51,682	0.00%
2022/09/15	53	40.67	178	40.61	40.50	-125	51,590	-0.24%	大賣/鉅額交易
2022/09/14	468	40.75	226	40.90	41.25	242	51,776	0.47%	大買/大賣/鉅額交易
2022/09/13	71.2	40.60	67.3	40.44	40.95	3.9	51,485	0.01%
2022/09/12	51.1	39.21	72	39.34	39.30	-20.9	51,026	-0.04%
2022/09/08	24	37.99	42	38.25	38.35	-18	51,662	-0.03%
2022/09/07	41.1	37.75	30	37.71	37.50	11.1	52,452	0.02%
2022/09/06	16	37.93	19	38.43	37.80	-3	53,884	-0.01%
2022/09/05	51	38.79	33	38.37	38.15	18	55,751	0.03%
2022/09/02	50	39.57	65.2	39.47	39.15	-15.2	55,902	-0.03%
2022/09/01	47.2	39.19	37	39.71	39.90	10.2	56,169	0.02%
2022/08/31	27	39.14	69	39.72	39.70	-42	56,804	-0.07%
2022/08/30	53.1	39.37	38	39.27	39.15	15.1	57,300	0.03%
2022/08/29	76.2	37.94	62	38.32	38.50	14.2	58,449	0.02%
2022/08/26	127	39.72	113	39.60	38.95	14	59,969	0.02%	大買/大賣/
2022/08/25	131	39.55	120	39.58	39.25	11	60,852	0.02%	大買/大賣/
2022/08/24	120	38.86	196	38.98	39.45	-76	63,006	-0.12%	大買/大賣/
2022/08/23	92.1	37.43	71	37.40	37.40	21.1	66,603	0.03%
2022/08/22	34	37.71	44	37.92	37.80	-10	70,002	-0.01%
2022/08/19	114	38.10	67	37.74	37.35	47	74,283	0.06%	大買/
2022/08/18	95	37.74	97	37.84	38.20	-2	77,062	0.00%
2022/08/17	38	38.20	46.5	38.35	38.10	-8.5	79,423	-0.01%
2022/08/16	80	36.92	88.6	37.09	37.10	-8.6	80,040	-0.01%
2022/08/15	128	35.10	116.4	35.85	36.75	11.6	80,689	0.01%	大買/大賣/
2022/08/12	14.4	34.13	33	33.97	34.40	-18.6	81,065	-0.02%
2022/08/11	4	32.54	17	32.43	32.25	-13	81,478	-0.02%
2022/08/10	6	31.83	9	31.82	31.65	-3	83,205	0.00%
2022/08/09	14	31.58	10	31.63	31.50	4	84,264	0.00%
2022/08/08	34	32.69	10	32.69	32.35	24	85,484	0.03%
2022/08/05	0	0.00	23	32.01	32.05	-23	87,021	-0.03%
2022/08/04	5.1	31.70	1	31.65	31.60	4.1	89,249	0.00%
2022/08/03	2	32.08	6	32.43	32.10	-4	90,385	0.00%
2022/08/02	11	33.24	17	33.01	32.70	-6	91,502	-0.01%
2022/08/01	17	33.80	7	34.11	33.40	10	92,208	0.01%
2022/07/29	22	33.90	3.1	33.81	33.90	18.9	92,505	0.02%
2022/07/28	63	33.88	29	34.16	34.20	34	93,538	0.04%
2022/07/27	1.2	32.65	1	33.00	33.00	0.2	94,051	0.00%
2022/07/26	4	32.89	1	33.10	33.25	3	95,125	0.00%
2022/07/25	7	33.42	33.3	33.12	33.45	-26.3	99,871	-0.03%
2022/07/22	28.3	32.09	11	31.98	32.05	17.3	101,903	0.02%
2022/07/21	12.2	33.64	1	33.85	34.05	11.2	102,042	0.01%
2022/07/20	1	33.90	1	34.15	33.50	0	104,907	0.00%
2022/07/19	1	33.45	1	33.75	33.70	0	106,695	0.00%
2022/07/18	3	34.10	38	33.44	34.10	-35	111,033	-0.03%
2022/07/15	1	33.45	0	0.00	33.10	1	114,012	0.00%
2022/07/14	3	32.67	6	33.21	33.40	-3	119,148	0.00%
2022/07/13	4	33.25	5	33.41	33.30	-1	121,630	0.00%
2022/07/12	13.1	32.46	5	32.49	32.55	8.1	123,450	0.01%
2022/07/11	6	33.58	11	33.79	33.45	-5	126,232	0.00%
2022/07/08	30	33.91	19	33.74	33.25	11	130,524	0.01%
2022/07/07	6	33.56	9	33.49	33.80	-3	132,797	0.00%
2022/07/06	25.1	33.38	7	33.26	33.10	18.1	133,707	0.01%
2022/07/05	12	34.23	9	34.13	34.20	3	133,216	0.00%
2022/07/04	18	33.83	21	34.20	34.40	-3	132,608	0.00%
2022/07/01	3.1	35.12	22	34.72	34.70	-18.9	131,785	-0.01%
2022/06/30	14	36.30	10	36.81	36.05	4	131,073	0.00%
2022/06/29	1	36.50	2	36.45	37.10	-1	130,017	0.00%
2022/06/28	39	36.60	65	36.55	37.00	-26	129,734	-0.02%
2022/06/27	30	37.69	1	37.45	37.45	29	128,898	0.02%
2022/06/24	31.4	37.29	21	37.20	37.00	10.4	128,165	0.01%
2022/06/23	8	37.86	8	37.38	37.45	0	127,537	0.00%
2022/06/22	53.2	38.87	19	38.02	37.80	34.2	126,759	0.03%
2022/06/21	26	39.93	23	39.86	40.40	3	125,885	0.00%
2022/06/20	26	42.02	23	41.75	40.60	3	125,198	0.00%
2022/06/17	31	42.43	46.1	42.62	42.40	-15	124,347	-0.01%
2022/06/16	41.1	43.26	40	42.93	41.55	1.1	123,433	0.00%
2022/06/15	64.2	44.10	58	43.49	43.05	6.2	122,525	0.01%
2022/06/14	73	43.68	56	44.01	44.70	17	120,804	0.01%
2022/06/13	32	42.02	35	42.42	42.55	-3	118,737	0.00%
2022/06/10	55	43.14	33	43.21	43.15	22	118,187	0.02%
2022/06/09	128	42.87	65.1	43.26	44.00	62.9	117,463	0.05%	大買/
2022/06/08	53	43.56	108.2	43.48	43.35	-55.2	116,333	-0.05%	大賣/
2022/06/07	82.2	43.86	72.1	43.51	43.30	10.1	115,269	0.01%
2022/06/06	202	45.00	195	44.18	43.55	7	113,749	0.01%	大買/大賣/
2022/06/02	104.2	47.44	97	47.13	46.70	7.2	112,683	0.01%	大買/
2022/06/01	91	48.83	386.8	49.17	48.50	-295.8	111,442	-0.27%	大賣/鉅額交易
2022/05/31	172	47.51	61	47.40	47.10	111	108,762	0.10%	大買/鉅額交易
2022/05/30	242	47.60	93	47.65	47.20	149	103,563	0.14%	大買/鉅額交易
2022/05/27	128	45.12	85.2	45.69	45.25	42.8	100,064	0.04%	大買/
2022/05/26	57.2	43.87	65.1	43.29	42.70	-7.9	96,022	-0.01%
2022/05/25	78.1	42.08	118	43.08	44.20	-39.9	92,605	-0.04%	大賣/
2022/05/24	151	40.30	159	40.18	40.20	-8	89,692	-0.01%	大買/大賣/
2022/05/23	168.1	40.00	158.1	39.90	39.30	10	88,025	0.01%	大買/大賣/
2022/05/20	54	39.16	62	39.41	39.20	-8	86,458	-0.01%
2022/05/19	148	37.34	153	37.37	37.00	-5	83,932	-0.01%	大買/大賣/
2022/05/18	45	38.62	59	39.06	39.40	-14	82,135	-0.02%
2022/05/17	92	38.12	91	37.77	37.60	1	80,262	0.00%
2022/05/16	119	36.75	113.2	37.19	38.35	5.8	78,910	0.01%	大買/大賣/
2022/05/13	74	37.52	63	37.18	36.85	11	77,209	0.01%
2022/05/12	137.2	37.96	125	37.83	37.50	12.2	74,908	0.02%	大買/大賣/
2022/05/11	36	37.03	29	36.90	36.50	7	72,547	0.01%
2022/05/10	74	38.48	63	38.48	38.25	11	71,199	0.02%
2022/05/09	74	40.63	121	40.34	38.80	-47	69,713	-0.07%	大賣/
2022/05/06	40	40.86	60	41.15	41.70	-20	68,545	-0.03%
2022/05/05	51	42.85	46.1	42.44	41.90	5	67,551	0.01%
2022/05/04	65	42.79	69	42.45	41.85	-4	65,940	-0.01%
2022/05/03	68	44.52	36	44.24	43.10	32	64,473	0.05%
2022/04/29	169	46.74	154.1	46.57	44.80	14.9	62,926	0.02%	大買/大賣/
2022/04/28	176.1	44.35	186.1	44.41	46.75	-9.9	57,896	-0.02%	大買/大賣/
2022/04/27	38.1	41.91	39	42.49	42.50	-1	54,592	0.00%
2022/04/26	73	44.58	78	44.21	43.95	-5	52,883	-0.01%
2022/04/25	72	43.59	58.2	43.48	43.80	13.9	49,418	0.03%
2022/04/22	175	46.35	152.4	46.54	46.10	22.6	47,070	0.05%	大買/大賣/
2022/04/21	171.3	44.52	219.1	44.56	44.75	-47.8	42,273	-0.11%	大買/大賣/
2022/04/20	197	43.84	214	44.17	45.30	-17	38,811	-0.04%	大買/大賣/
2022/04/19	105.1	40.05	133	41.12	42.75	-27.9	33,421	-0.08%	大買/大賣/
2022/04/18	89.1	38.43	128.5	38.61	38.90	-39.4	30,522	-0.13%	大賣/
2022/04/15	146	37.85	158	38.05	38.75	-12	28,281	-0.04%	大買/大賣/
2022/04/14	203	36.18	145.2	36.40	37.20	57.8	24,883	0.23%	大買/大賣/
2022/04/13	78	33.09	82	33.30	34.30	-4	20,155	-0.02%
2022/04/12	59	30.68	84	30.82	31.20	-25	17,256	-0.14%
2022/04/11	1.1	28.49	0	0.00	28.95	1.1	15,864	0.01%
2022/04/08	0	0.00	1	28.75	29.00	-1	15,765	-0.01%
2022/04/07	3.5	28.22	1	28.15	28.10	2.5	15,769	0.02%
2022/04/06	3	28.90	2	28.88	28.85	1	15,649	0.01%
2022/04/01	8	28.88	10.1	29.20	29.40	-2.1	15,618	-0.01%
2022/03/31	2.8	29.60	24.5	29.71	29.40	-21.7	15,547	-0.14%
2022/03/30	11	29.30	2	29.20	29.05	9	15,289	0.06%
2022/03/29	0	0.00	35	28.83	28.80	-35	15,060	-0.23%
2022/03/28	15	28.25	4	28.25	28.60	11	14,999	0.07%
2022/03/25	2.3	29.18	1	29.10	29.05	1.3	14,875	0.01%
2022/03/24	1.5	29.25	0	0.00	29.30	1.5	14,876	0.01%
2022/03/23	7	29.41	8	29.30	29.50	-1	14,855	-0.01%
2022/03/22	1	29.30	18	29.66	29.55	-17	14,834	-0.11%
2022/03/21	6	29.25	0	0.00	29.15	6	14,736	0.04%
2022/03/18	6	28.75	1	28.75	29.10	5	14,688	0.03%
2022/03/17	9	28.30	0.2	28.35	28.35	8.8	14,536	0.06%
2022/03/16	8	27.86	108	27.93	27.95	-100	14,441	-0.69%	大賣/
2022/03/15	3	28.82	2	28.58	28.60	1	14,104	0.01%
2022/03/14	50	28.90	9	29.23	29.55	41	13,942	0.29%
2022/03/11	0	0.00	3	28.90	28.70	-3	13,783	-0.02%
2022/03/10	1	29.01	15.2	28.92	29.15	-14.2	13,591	-0.10%
2022/03/09	11	29.45	1	28.95	29.00	10	13,232	0.08%
2022/03/08	31	30.41	82	29.43	28.70	-51	12,865	-0.40%
2022/03/07	131	30.09	56.5	30.16	30.55	74.5	11,695	0.64%	大買/
2022/03/04	29	30.22	37	30.28	30.05	-8	10,890	-0.07%
2022/03/03	1	29.75	8	29.29	29.85	-7	10,167	-0.07%
2022/03/02	27.2	29.25	11	28.86	28.85	16.2	10,387	0.16%
2022/03/01	34	29.01	156	29.20	29.00	-122	10,406	-1.17%	大賣/鉅額交易
2022/02/25	74	28.15	21.1	28.10	27.90	52.9	9,906	0.53%
2022/02/24	117.2	27.72	8	28.19	27.75	109.2	9,778	1.12%	大買/鉅額交易
2022/02/23	12	28.21	3	28.23	27.85	9	9,483	0.09%
2022/02/22	1	28.15	32	27.90	28.30	-31	8,918	-0.35%
2022/02/21	2	28.05	8	27.97	27.85	-6	8,469	-0.07%
2022/02/18	0	0.00	4	27.10	27.30	-4	8,189	-0.05%
2022/02/17	2	26.98	4	27.19	27.05	-2	8,224	-0.02%
2022/02/11	0	0.00	13	27.05	26.75	-13	8,521	-0.15%
2022/02/10	10	27.20	10	27.25	27.15	0	8,582	0.00%
2022/02/09	0	0.00	2	27.20	27.20	-2	8,836	-0.02%
2022/02/08	13	26.95	8	26.89	27.10	5	8,902	0.06%
2022/01/26	10	25.70	10	25.85	25.70	0	9,026	0.00%
2022/01/25	1	25.30	0	0.00	25.25	1	9,155	0.01%
2022/01/24	18	25.78	10	25.70	26.00	8	9,147	0.09%
2022/01/21	15	26.49	5	26.39	26.05	10	9,163	0.11%
2022/01/20	0	0.00	15	26.30	26.45	-15	9,032	-0.17%
2022/01/19	1	26.00	0	0.00	25.90	1	8,962	0.01%
2022/01/18	0	0.00	3	26.28	26.30	-3	8,972	-0.03%
2022/01/14	3	25.95	15	25.85	26.35	-12	9,173	-0.13%
2022/01/13	5	26.51	1	26.85	26.25	4	9,409	0.04%
2022/01/11	1	25.80	9	25.87	25.80	-8	9,573	-0.08%
2022/01/10	1	25.40	1	25.60	25.60	0	9,860	0.00%
2022/01/06	1	25.95	0.2	25.95	25.95	0.8	10,675	0.01%
2022/01/05	0	0.00	2	26.10	26.05	-2	10,723	-0.02%
2022/01/04	2	26.10	0	0.00	26.15	2	10,800	0.02%
2022/01/03	0	0.00	8	26.30	26.25	-8	10,869	-0.07%
2021/12/30	0	0.00	3	26.25	26.50	-3	10,910	-0.03%
2021/12/29	0	0.00	1	26.45	26.50	-1	10,952	-0.01%
2021/12/28	1	26.45	1	26.45	26.55	0	11,040	0.00%
2021/12/27	3	26.25	1	26.35	26.30	2	11,108	0.02%
2021/12/22	0	0.00	10	26.25	26.05	-10	11,648	-0.09%
2021/12/21	1	25.95	10	26.00	26.15	-9	11,852	-0.08%
2021/12/20	10	26.25	0	0.00	26.10	10	11,976	0.08%
2021/12/17	1.1	26.15	0	0.00	25.90	1.1	12,013	0.01%
2021/12/16	1	25.90	0	0.00	25.80	1	12,018	0.01%
2021/12/14	4	26.12	1	26.05	26.00	3	12,313	0.02%
2021/12/10	5.1	26.80	2	26.75	26.70	3.1	12,642	0.02%
2021/12/08	6	26.70	1	26.70	26.75	5	12,873	0.04%
2021/12/03	0	0.00	5	26.20	26.25	-5	13,062	-0.04%
2021/12/02	4	26.23	0	0.00	26.05	4	13,108	0.03%
2021/12/01	0	0.00	2	26.30	26.35	-2	13,121	-0.02%
2021/11/30	2	26.50	0	0.00	26.10	2	13,245	0.02%
2021/11/29	1.1	26.25	8	25.99	26.15	-6.9	13,254	-0.05%
2021/11/26	22	26.92	16	27.17	26.60	6	13,245	0.05%
2021/11/25	0	28.45	36	28.59	28.65	-36	12,778	-0.28%
2021/11/24	2	28.08	13	28.10	27.80	-11	12,486	-0.09%
2021/11/23	4	27.86	11.2	27.94	27.60	-7.2	12,343	-0.06%
2021/11/22	3	27.53	4	27.69	27.80	-1	12,537	-0.01%
2021/11/19	3.1	27.50	0	0.00	27.45	3.1	12,467	0.02%
2021/11/17	4	27.30	1	27.30	27.30	3	12,567	0.02%
2021/11/16	1	27.50	4	27.38	27.25	-3	12,848	-0.02%
2021/11/15	3	27.63	0	0.00	27.50	3	13,098	0.02%
2021/11/12	3	27.47	11	27.41	27.60	-8	13,317	-0.06%
2021/11/11	1	27.55	73	27.54	27.20	-72	13,389	-0.54%
2021/11/10	0	0.00	5	27.41	27.35	-5	13,737	-0.04%
2021/11/09	5	27.13	4	27.30	27.30	1	13,832	0.01%
2021/11/08	11	27.75	12	27.67	27.55	-1	13,841	-0.01%
2021/11/05	72	26.80	21	26.86	27.25	51	13,863	0.37%
2021/11/04	13	27.24	5	27.13	27.15	8	14,011	0.06%
2021/11/03	6	26.98	17	27.10	27.10	-11	14,733	-0.07%
2021/11/02	4	26.43	3	26.83	26.60	1	15,231	0.01%
2021/11/01	1	26.55	7	26.51	26.60	-6	15,460	-0.04%
2021/10/29	6	25.95	4	26.21	25.95	2	15,872	0.01%
2021/10/28	4	25.90	2	25.90	25.90	2	17,030	0.01%
2021/10/27	3	25.90	2	25.80	26.10	1	17,493	0.01%
2021/10/26	1	25.90	0.4	26.00	26.05	0.6	17,992	0.00%
2021/10/25	4	25.70	0	0.00	25.80	4	18,386	0.02%
2021/10/22	13	26.51	2	26.25	25.70	11	18,743	0.06%
2021/10/21	16	26.75	35	26.92	27.00	-19	18,986	-0.10%
2021/10/20	17	26.70	24	26.76	26.40	-7	19,021	-0.04%
2021/10/19	1	25.65	15	25.70	25.75	-14	18,855	-0.07%
2021/10/18	12	25.63	6	25.92	25.75	6	19,076	0.03%
2021/10/15	18	25.30	5	25.30	25.20	13	19,274	0.07%
2021/10/14	3	24.32	2	24.40	24.30	1	19,460	0.01%
2021/10/13	4	23.43	7.2	23.48	23.45	-3.2	21,346	-0.01%
2021/10/12	1	23.50	4	23.53	23.25	-3	21,767	-0.01%
2021/10/08	2	23.85	0	0.00	23.80	2	22,040	0.01%
2021/10/07	0	0.00	6	23.89	23.95	-6	22,293	-0.03%
2021/10/06	0	0.00	1.3	23.94	23.75	-1.3	22,556	-0.01%
2021/10/05	1	23.75	0	0.00	24.15	1	22,758	0.00%
2021/10/04	18	24.18	1	24.40	23.80	17	22,892	0.07%
2021/10/01	7	24.39	0	0.00	24.30	7	23,168	0.03%
2021/09/30	1	24.95	2	25.00	25.20	-1	23,360	0.00%
2021/09/29	0.1	24.90	0	0.00	24.65	0.1	23,511	0.00%
2021/09/28	2	25.60	0	0.00	25.55	2	23,680	0.01%
2021/09/27	1	26.10	0	0.00	26.30	1	24,028	0.00%
2021/09/24	1	26.00	1	25.70	25.65	0	25,074	0.00%
2021/09/22	14	25.51	5	25.50	25.60	9	30,274	0.03%
2021/09/17	10.1	26.55	50	26.70	26.65	-39.9	32,330	-0.12%
2021/09/16	82.1	27.32	25	27.58	27.10	57.1	32,777	0.17%
2021/09/15	2	26.95	5.2	27.05	26.80	-3.2	32,744	-0.01%
2021/09/14	10.1	26.85	10	26.90	26.80	0.1	32,793	0.00%
2021/09/13	2	26.90	10	26.85	26.85	-8	33,545	-0.02%
2021/09/10	3	26.18	31	26.35	26.50	-28	33,738	-0.08%
2021/09/09	21.1	25.48	11	25.60	25.60	10.1	34,126	0.03%
2021/09/08	12.1	25.65	5	25.75	25.40	7.1	34,616	0.02%
2021/09/07	23	26.11	16	26.33	26.20	7	34,957	0.02%
2021/09/06	10	26.23	10	26.50	26.20	0	35,586	0.00%
2021/09/03	6	26.50	19	26.77	26.70	-13	35,832	-0.04%
2021/09/02	25	26.15	0	0.00	26.15	25	36,114	0.07%
2021/09/01	12	26.94	17	26.98	26.90	-5	36,312	-0.01%
2021/08/31	14.1	26.87	4.5	26.70	26.85	9.6	36,420	0.03%
2021/08/30	0	0.00	23	26.48	26.65	-23	36,871	-0.06%
2021/08/27	0	0.00	10	26.19	26.15	-10	37,098	-0.03%
2021/08/26	21.1	25.94	20.3	26.25	25.75	0.9	37,413	0.00%
2021/08/25	0.2	25.40	0	0.00	25.65	0.2	37,728	0.00%
2021/08/24	2	25.20	1	25.20	25.35	1	38,332	0.00%
2021/08/23	0	0.00	5	24.90	24.90	-5	39,863	-0.01%
2021/08/20	14	23.81	14	23.66	23.85	0	41,351	0.00%
2021/08/19	8	24.45	10	24.40	24.05	-2	42,339	0.00%
2021/08/18	12	25.35	1.5	24.60	25.35	10.5	42,405	0.02%
2021/08/17	3	24.97	0	0.00	24.70	3	42,665	0.01%
2021/08/16	4	25.71	1	25.55	25.40	3	42,830	0.01%
2021/08/13	2.2	26.80	4	26.93	26.70	-1.9	42,961	0.00%
2021/08/12	1	27.45	2	27.10	27.45	-1	43,555	0.00%
2021/08/11	4.1	27.21	29	27.06	26.70	-25	45,170	-0.06%
2021/08/10	40.1	27.39	9	27.43	27.30	31.1	45,568	0.07%
2021/08/09	40	27.47	10	27.48	27.85	30	46,208	0.06%
2021/08/06	53	29.08	35	29.35	28.60	18	46,370	0.04%
2021/08/05	3.4	29.34	12	29.08	29.05	-8.6	47,168	-0.02%
2021/08/04	28	29.16	20	29.03	29.35	8	47,913	0.02%
2021/08/03	28	28.98	45.2	29.10	29.35	-17.2	49,620	-0.03%
2021/08/02	4	27.58	7	27.71	27.80	-3	52,253	-0.01%
2021/07/30	14	28.45	6	28.58	28.50	8	53,479	0.01%
2021/07/29	7	28.46	17.9	28.21	28.30	-10.9	56,730	-0.02%
2021/07/28	4	27.94	15	28.15	27.65	-11	58,738	-0.02%
2021/07/27	24.7	28.50	10	28.59	28.00	14.7	60,156	0.02%
2021/07/26	1	28.10	1	28.10	28.00	0	61,767	0.00%
2021/07/23	0	28.10	107	28.15	28.35	-107	65,081	-0.16%	大賣/鉅額交易
2021/07/22	6	27.78	9	27.82	27.35	-3	68,213	0.00%
2021/07/21	18	28.48	49	28.12	27.55	-31	72,396	-0.04%
2021/07/20	70.7	28.88	17	28.67	28.50	53.7	73,340	0.07%
2021/07/19	68.2	29.83	121.1	29.77	29.90	-53	73,331	-0.07%	大賣/
2021/07/16	24	27.88	22	28.08	28.30	2	73,681	0.00%
2021/07/15	1	27.36	12	27.22	27.95	-11	73,748	-0.01%
2021/07/14	5	26.20	4	26.81	26.55	1	74,330	0.00%
2021/07/13	1	27.75	15	27.24	27.05	-14	75,645	-0.02%
2021/07/12	19	27.79	2	27.70	27.50	17	76,841	0.02%
2021/07/09	3	27.27	15	27.30	27.15	-12	77,598	-0.02%
2021/07/08	23	27.58	18.1	27.94	27.95	4.9	77,736	0.01%
2021/07/07	9	27.30	1	27.45	27.10	8	77,722	0.01%
2021/07/06	20	27.75	18	27.72	27.60	2	77,871	0.00%
2021/07/05	47	28.10	5	28.28	28.05	42	77,753	0.05%
2021/07/02	1	28.50	33	28.44	28.05	-32	77,717	-0.04%
2021/07/01	65	28.77	101.1	28.53	28.00	-36.1	77,301	-0.05%	大賣/
2021/06/30	108.1	29.72	96	29.74	29.30	12.1	76,223	0.02%	大買/
2021/06/29	155.1	29.69	92	29.60	29.25	63.1	74,188	0.09%	大買/
2021/06/28	78	27.56	103.6	27.60	28.45	-25.6	70,937	-0.04%	大賣/
2021/06/25	45	26.30	10	26.33	25.90	35	68,893	0.05%
2021/06/24	6	25.62	28	25.70	25.70	-22	68,455	-0.03%
2021/06/23	1	25.40	26	25.37	25.55	-25	68,401	-0.04%
2021/06/22	71	25.85	90	25.94	25.35	-19	68,261	-0.03%
2021/06/21	24.5	24.50	20	24.43	24.90	4.5	67,411	0.01%
2021/06/18	44	25.03	30	24.93	24.75	14	67,109	0.02%
2021/06/17	69	25.27	21	25.44	25.35	48	66,642	0.07%
2021/06/16	24	26.27	15	26.06	25.90	9	66,294	0.01%
2021/06/15	15	26.63	39	26.71	26.90	-24	65,885	-0.04%
2021/06/11	11	26.50	12	26.23	26.30	-1	65,297	0.00%
2021/06/10	16.2	25.24	31	25.74	26.05	-14.8	65,024	-0.02%
2021/06/09	21	26.19	24.1	25.61	25.60	-3.1	64,633	0.00%
2021/06/08	12	26.43	14	26.34	26.30	-2	64,368	0.00%
2021/06/07	18	26.79	14	26.38	26.30	4	64,196	0.01%
2021/06/04	17	26.28	16	26.44	26.20	1	63,593	0.00%
2021/06/03	44	26.81	19	26.67	26.65	25	63,466	0.04%
2021/06/02	9	26.52	27.9	26.69	26.70	-18.9	63,063	-0.03%
2021/06/01	30	26.20	33	26.38	26.50	-3	62,428	0.00%
2021/05/31	45.9	26.38	52.1	26.73	26.45	-6.2	61,897	-0.01%
2021/05/28	86	25.63	117.2	25.50	25.25	-31.2	60,356	-0.05%	大賣/
2021/05/27	75.1	24.48	58	24.95	23.95	17.1	58,911	0.03%
2021/05/26	9	23.92	2	23.85	23.85	7	57,804	0.01%
2021/05/25	23.2	23.51	8.1	23.47	24.00	15.1	57,484	0.03%
2021/05/24	25.5	23.83	22.4	23.48	23.40	3.1	57,093	0.01%
2021/05/21	117.1	23.73	11	23.46	23.75	106.1	56,868	0.19%	大買/鉅額交易
2021/05/20	26	23.63	28	23.59	23.40	-2	56,447	0.00%
2021/05/19	53	24.17	12.6	24.15	24.30	40.4	55,890	0.07%
2021/05/18	23	22.66	25	22.08	22.90	-2	54,341	0.00%
2021/05/17	7.2	20.90	35	21.41	20.85	-27.8	53,722	-0.05%
2021/05/14	31.1	24.08	19.3	23.08	23.05	11.8	52,850	0.02%
2021/05/13	65.3	24.13	112.4	23.61	23.40	-47.1	51,822	-0.09%	大賣/
2021/05/12	55.1	26.26	39.9	26.83	25.85	15.2	50,457	0.03%
2021/05/11	142.5	29.77	86	28.97	28.70	56.5	49,380	0.11%	大買/
2021/05/10	127.1	31.14	159.1	31.07	31.65	-31.9	47,192	-0.07%	大買/大賣/
2021/05/07	84.4	29.41	84.1	29.18	29.90	0.3	43,439	0.00%
2021/05/06	270.5	30.46	213.3	30.39	30.00	57.2	41,839	0.14%	大買/大賣/
2021/05/05	92.9	28.56	81	28.45	29.00	11.9	38,132	0.03%
2021/05/04	69.2	26.97	103	27.42	26.40	-33.8	35,804	-0.09%	大賣/
2021/05/03	121.2	29.75	144	29.63	28.75	-22.8	34,074	-0.07%	大買/大賣/
2021/04/29	192	30.57	204.5	30.25	30.50	-12.5	32,124	-0.04%	大買/大賣/
2021/04/28	113.1	29.36	138.4	29.63	30.00	-25.3	28,595	-0.09%	大買/大賣/
2021/04/27	212.3	26.97	139	26.94	27.30	73.3	25,493	0.29%	大買/大賣/
2021/04/26	25	23.91	70	24.28	24.85	-45	21,137	-0.21%
2021/04/23	33	22.78	33	22.56	22.60	0	19,814	0.00%
2021/04/22	532	24.26	445	23.48	23.00	87	19,375	0.45%	大買/大賣/
2021/04/21	11	22.32	23	22.19	22.35	-12	16,982	-0.07%
2021/04/20	43	22.71	2	22.63	22.65	41	16,581	0.25%
2021/04/19	73	23.00	27	23.04	23.45	46	15,927	0.29%
2021/04/16	41.5	21.48	29	21.82	22.00	12.5	14,329	0.09%
2021/04/15	13	20.86	27.5	20.94	20.95	-14.5	12,982	-0.11%
2021/04/14	8	19.84	1	19.80	19.90	7	12,095	0.06%
2021/04/13	10	19.96	12	19.99	19.90	-2	12,148	-0.02%
2021/04/12	3	19.85	16	20.15	20.15	-13	11,946	-0.11%
2021/04/09	5	19.41	0	0.00	19.40	5	11,685	0.04%
2021/04/08	38	19.55	1	19.65	19.55	37	12,051	0.31%
2021/04/07	1	19.00	1	19.25	19.25	0	12,772	0.00%
2021/04/06	2	19.05	1	19.00	19.00	1	13,260	0.01%
2021/03/31	5	18.94	10	18.95	19.00	-5	14,812	-0.03%
2021/03/30	0	0.00	5	18.95	19.05	-5	15,815	-0.03%
2021/03/26	2	19.00	15	18.98	19.00	-13	17,056	-0.08%
2021/03/25	0	0.00	19	18.68	18.80	-19	18,029	-0.11%
2021/03/23	0	0.00	10	18.50	18.50	-10	18,800	-0.05%
2021/03/22	1	18.30	10	18.30	18.45	-9	18,975	-0.05%
2021/03/19	30	18.27	0	0.00	18.10	30	19,144	0.16%
2021/03/18	5	18.55	11	18.60	18.55	-6	19,147	-0.03%
2021/03/16	9	18.75	1	18.80	18.75	8	19,598	0.04%
2021/03/15	0	0.00	2	18.65	18.70	-2	19,859	-0.01%
2021/03/09	4	18.68	32	18.65	18.60	-28	22,365	-0.13%
2021/03/08	10	18.30	10	18.45	18.25	0	22,339	0.00%
2021/03/05	15	18.27	2	18.30	18.25	13	22,457	0.06%
2021/03/04	12	18.45	10	18.63	18.50	2	22,735	0.01%
2021/03/03	0	0.00	25	18.64	18.60	-25	22,930	-0.11%
2021/03/02	9	18.53	1	18.65	18.40	8	22,956	0.03%
2021/02/26	21	18.49	0	0.00	18.60	21	23,015	0.09%
2021/02/25	3	18.60	1	18.60	18.70	2	22,997	0.01%
2021/02/24	29	18.63	3	18.42	18.45	26	23,353	0.11%
2021/02/23	1	18.85	14	18.89	18.85	-13	23,148	-0.06%
2021/02/22	4	18.55	1	18.55	18.65	3	22,986	0.01%
2021/02/19	0	0.00	5	18.25	18.20	-5	22,847	-0.02%
2021/02/18	0	0.00	11	17.86	17.85	-11	22,676	-0.05%
2021/02/17	1	17.55	0	0.00	17.60	1	22,538	0.00%
2021/02/05	1	17.00	0	0.00	17.15	1	22,403	0.00%
2021/02/03	4	17.30	8	17.20	17.15	-4	22,441	-0.02%
2021/02/02	2	16.78	4.2	16.74	16.80	-2.2	22,322	-0.01%
2021/02/01	3	16.45	0	0.00	16.45	3	22,279	0.01%
2021/01/29	4	16.75	0	0.00	16.45	4	22,215	0.02%
2021/01/28	4	16.75	0	0.00	16.85	4	22,131	0.02%
2021/01/20	14	17.05	0	0.00	16.95	14	22,299	0.06%
2021/01/19	0	0.00	1	17.85	17.85	-1	22,061	0.00%
2021/01/18	0	0.00	5	16.80	17.50	-5	22,087	-0.02%
2021/01/15	8	17.55	3	17.55	17.55	5	22,075	0.02%
2021/01/14	11	18.10	0	0.00	18.05	11	22,204	0.05%
2021/01/13	0	0.00	1	18.20	18.10	-1	22,170	0.00%
2021/01/12	18	18.05	4	18.34	18.10	14	22,041	0.06%
2021/01/11	7	18.69	0	0.00	18.70	7	21,794	0.03%
2021/01/08	6	18.59	2	18.70	18.70	4	21,783	0.02%
2021/01/07	0	0.00	1	18.80	18.95	-1	21,653	0.00%
2021/01/06	6	18.78	2	18.73	18.55	4	21,553	0.02%
2021/01/05	3	19.30	4	19.28	19.40	-1	21,228	0.00%
2021/01/04	0	0.00	4	19.23	19.25	-4	21,309	-0.02%
2020/12/31	22	19.35	7	19.31	19.30	15	21,125	0.07%
2020/12/30	6	19.98	15	19.90	19.90	-9	20,758	-0.04%
2020/12/29	14	19.70	21	20.10	19.55	-7	19,875	-0.04%
2020/12/28	120	20.16	43	20.06	20.15	77	19,354	0.40%	大買/
2020/12/25	16	19.30	10	19.29	19.45	6	18,299	0.03%
2020/12/24	22	18.63	10	18.80	18.70	12	17,686	0.07%
2020/12/23	20	18.30	5	18.31	18.05	15	16,619	0.09%
2020/12/22	40	19.03	22	18.53	18.20	18	16,042	0.11%
2020/12/21	27	19.28	50	19.33	19.00	-23	15,201	-0.15%
2020/12/18	1	18.20	0	0.00	18.35	1	14,124	0.01%
2020/12/17	12	18.23	3	18.40	18.20	9	13,589	0.07%
2020/12/16	1	18.45	0	0.00	18.60	1	13,325	0.01%
2020/12/15	5	18.45	3	18.70	18.45	2	13,241	0.02%
2020/12/14	2	18.83	7	19.00	19.25	-5	13,091	-0.04%
2020/12/11	2	19.15	6	19.10	19.10	-4	12,989	-0.03%
2020/12/10	8	20.20	9	19.62	19.50	-1	12,782	-0.01%
2020/12/09	12	20.03	1	20.10	20.10	11	12,608	0.09%
2020/12/08	15	20.10	3	20.00	19.90	12	12,470	0.10%
2020/12/07	56.2	21.11	51	20.80	20.60	5.2	12,213	0.04%
2020/12/04	17	20.65	5	19.68	20.80	12	11,300	0.11%
2020/12/02	2	19.20	3	19.40	19.00	-1	11,542	-0.01%
2020/12/01	2	19.23	0	0.00	19.20	2	11,432	0.02%
2020/11/30	5	19.44	17	19.41	19.40	-12	11,400	-0.11%
2020/11/27	32.1	19.14	35	18.89	19.20	-3	11,086	-0.03%
2020/11/26	6	18.59	0	0.00	18.55	6	10,811	0.06%
2020/11/25	2	18.18	2	18.25	18.35	0	10,735	0.00%
2020/11/24	5	18.11	0	0.00	17.95	5	10,533	0.05%
2020/11/23	9	18.88	6	18.50	18.40	3	10,431	0.03%
2020/11/18	5	17.95	0	0.00	18.00	5	10,712	0.05%
2020/11/16	0	17.90	4	17.80	17.90	-4	11,575	-0.03%
2020/11/12	0	0.00	8	17.70	17.75	-8	11,874	-0.07%
2020/11/09	0	0.00	2	17.95	17.85	-2	12,349	-0.02%
2020/11/06	10	17.85	2	17.90	17.90	8	12,415	0.06%
2020/11/05	10	17.85	5	17.90	17.85	5	12,572	0.04%
2020/11/04	0	0.00	1	18.10	18.00	-1	12,696	-0.01%
2020/11/03	5	18.10	5	18.09	18.00	0	13,111	0.00%
2020/11/02	0	0.00	2	18.00	18.00	-2	13,332	-0.02%
2020/10/30	0	0.00	2	17.75	17.75	-2	13,922	-0.01%
2020/10/29	5	17.74	5	17.45	17.70	0	14,230	0.00%
2020/10/28	5	17.80	10	17.85	17.70	-5	14,174	-0.04%
2020/10/23	0	0.00	5	17.53	17.45	-5	14,041	-0.04%
2020/10/22	0	0.00	2	16.55	17.05	-2	13,969	-0.01%
2020/10/21	10	17.05	0	0.00	16.95	10	13,615	0.07%
2020/10/20	0	0.00	1	17.10	17.10	-1	13,645	-0.01%
2020/10/19	0	0.00	1.2	17.09	17.05	-1.2	13,702	-0.01%
2020/10/16	0	0.00	4	17.05	17.05	-4	13,889	-0.03%
2020/10/15	0	0.00	17	17.25	17.30	-17	13,970	-0.12%
2020/10/14	10	17.45	0	0.00	17.35	10	13,961	0.07%
2020/10/13	12	17.65	0	0.00	17.40	12	13,922	0.09%
2020/10/12	4	17.58	9	17.62	17.75	-5	13,889	-0.04%
2020/10/08	2	17.15	0	0.00	17.20	2	13,785	0.01%
2020/10/07	0	0.00	2	17.28	17.20	-2	13,743	-0.01%
2020/10/06	0	0.00	13	16.96	16.95	-13	13,593	-0.10%
2020/10/05	0	0.00	10	16.40	16.45	-10	13,434	-0.07%
2020/09/30	1	16.00	0	0.00	16.05	1	13,425	0.01%
2020/09/29	0	0.00	2	15.95	15.90	-2	13,481	-0.01%
2020/09/28	0	0.00	33	15.85	16.05	-33	13,501	-0.24%
2020/09/25	0	0.00	10	15.64	15.65	-10	13,561	-0.07%
2020/09/24	3	15.80	2	16.30	15.75	1	13,515	0.01%
2020/09/23	2	16.55	0	0.00	16.45	2	13,360	0.01%
2020/09/22	43	16.52	0	0.00	16.65	43	13,349	0.32%
2020/09/18	3	16.95	30	16.75	16.75	-27	13,449	-0.20%
2020/09/17	14	17.07	16	16.74	16.75	-2	13,473	-0.01%
2020/09/16	0	0.00	2	16.70	16.80	-2	13,590	-0.01%
2020/09/15	1	16.75	2	16.70	16.75	-1	13,779	-0.01%
2020/09/14	19	16.61	18	16.58	16.50	1	14,075	0.01%
2020/09/11	19	16.86	10	16.70	16.55	9	14,092	0.06%
2020/09/10	0	0.00	20	16.98	16.90	-20	14,529	-0.14%
2020/09/09	26	16.90	31	17.00	17.05	-5	14,531	-0.03%
2020/09/08	61	17.85	19	17.75	17.40	42	14,211	0.30%
2020/09/07	42	17.89	34	17.84	17.65	8	13,960	0.06%
2020/09/04	11	16.75	6	16.81	16.80	5	13,089	0.04%
2020/09/01	1	16.85	0	0.00	16.70	1	13,592	0.01%
2020/08/31	0	0.00	6	16.78	16.85	-6	13,615	-0.04%
2020/08/28	5	16.60	0	0.00	16.60	5	13,610	0.04%
2020/08/27	0	0.00	5	16.53	16.55	-5	13,980	-0.04%
2020/08/26	1	16.60	0	0.00	16.65	1	14,034	0.01%
2020/08/25	5	16.79	5	16.89	16.75	0	14,096	0.00%
2020/08/24	7	16.76	12	16.90	16.60	-5	14,011	-0.04%
2020/08/21	16	16.95	58	16.82	16.95	-42	14,566	-0.29%
2020/08/20	18	16.34	63	16.35	16.30	-45	14,945	-0.30%
2020/08/19	12	16.56	19	16.53	16.50	-7	14,873	-0.05%
2020/08/18	45.2	16.49	16	16.64	16.60	29.2	14,665	0.20%
2020/08/17	25	16.55	5	16.46	16.50	20	14,557	0.14%
2020/08/14	1	15.90	5	15.90	15.95	-4	14,156	-0.03%
2020/08/13	5	15.85	2	15.88	15.90	3	14,098	0.02%
2020/08/11	1	15.65	5	15.61	15.65	-4	13,927	-0.03%
2020/08/10	10	15.80	21	15.90	15.95	-11	13,816	-0.08%
2020/08/07	3	16.05	15	16.01	15.95	-12	13,734	-0.09%
2020/08/06	8	15.63	8	15.71	15.70	0	13,296	0.00%
2020/08/05	74	15.53	87	15.57	15.50	-13	12,983	-0.10%
2020/08/04	4	14.83	27	14.87	14.90	-23	12,401	-0.19%
2020/07/31	5	14.20	5	14.30	14.30	0	12,029	0.00%
2020/07/30	0	0.00	1	14.10	14.05	-1	11,976	-0.01%
2020/07/28	1	14.05	0	0.00	13.90	1	12,004	0.01%
2020/07/27	1	14.00	36	14.00	13.95	-35	12,088	-0.29%
2020/07/24	1	14.20	2	14.25	14.25	-1	12,044	-0.01%
2020/07/23	2	14.38	0	0.00	14.40	2	12,022	0.02%
2020/07/22	8	14.61	1	14.40	14.50	7	11,998	0.06%
2020/07/21	0	0.00	17	14.24	14.25	-17	11,815	-0.14%
2020/07/16	11	14.50	31	14.60	14.40	-20	11,870	-0.17%
2020/07/15	3	14.48	48	14.59	14.50	-45	11,895	-0.38%
2020/07/14	10	14.30	15	14.25	14.25	-5	11,934	-0.04%
2020/07/13	10	14.25	22	14.29	14.30	-12	11,987	-0.10%
2020/07/10	30	14.45	56	14.18	14.10	-26	12,108	-0.21%
2020/07/09	17	14.51	32	14.46	14.35	-15	12,248	-0.12%
2020/07/08	4	14.43	1	14.40	14.50	3	12,588	0.02%
2020/07/07	10	14.30	5	14.34	14.40	5	12,603	0.04%
2020/07/06	5	14.40	2	14.45	14.50	3	12,694	0.02%
2020/07/03	10	14.25	4	14.33	14.30	6	12,838	0.05%
2020/07/02	0	0.00	2	14.45	14.50	-2	12,877	-0.02%
2020/07/01	10	14.40	16	14.53	14.55	-6	12,962	-0.05%
2020/06/30	2	14.35	2	14.43	14.55	0	12,976	0.00%
2020/06/29	0	0.00	10	14.10	14.10	-10	12,924	-0.08%
2020/06/24	10	14.20	20	14.28	14.30	-10	12,843	-0.08%
2020/06/23	10	14.10	42	14.18	14.20	-32	12,754	-0.25%
2020/06/22	41	14.55	13	14.58	14.70	28	12,602	0.22%
2020/06/19	14	14.80	25	14.90	14.90	-11	12,399	-0.09%
2020/06/18	12	14.76	10	14.70	14.75	2	12,131	0.02%
2020/06/17	8	15.00	37	14.76	14.90	-29	12,086	-0.24%
2020/06/16	4	14.25	3	14.18	14.35	1	11,734	0.01%
2020/06/15	8	13.93	5	14.00	14.05	3	11,998	0.03%
2020/06/12	2	13.73	0	0.00	13.85	2	12,200	0.02%
2020/06/11	14	14.14	20	14.05	14.00	-6	12,289	-0.05%
2020/06/10	0	0.00	33	14.36	14.40	-33	12,393	-0.27%
2020/06/09	0	0.00	7	14.61	14.60	-7	12,736	-0.05%
2020/06/08	20	14.82	25	14.71	14.65	-5	13,098	-0.04%
2020/06/05	0	0.00	20	14.24	14.25	-20	12,776	-0.16%
2020/06/03	34	14.15	22	14.09	14.20	12	13,028	0.09%
2020/06/02	10	13.77	2	13.70	13.70	8	12,640	0.06%
2020/06/01	3	13.88	28	13.90	14.05	-25	12,485	-0.20%
2020/05/29	12	14.02	5	14.10	13.90	7	12,448	0.06%
2020/05/28	41	14.77	31	14.84	14.40	10	12,259	0.08%
2020/05/27	38	13.90	21	14.33	14.40	17	11,470	0.15%
2020/05/26	1	13.20	0	0.00	13.10	1	10,693	0.01%
2020/05/25	0	0.00	10	12.50	12.50	-10	10,353	-0.10%
2020/05/21	2	12.55	0	0.00	12.60	2	10,329	0.02%
2020/05/20	1	12.60	10	12.70	12.60	-9	10,278	-0.09%
2020/05/19	5	12.60	0	0.00	12.60	5	10,242	0.05%
2020/05/18	1	12.50	1	12.50	12.45	0	10,232	0.00%
2020/05/14	0	0.00	10	12.55	12.55	-10	10,216	-0.10%
2020/05/13	0	0.00	2	12.75	12.85	-2	10,152	-0.02%
2020/05/12	0	0.00	40	12.85	12.85	-40	10,167	-0.39%
2020/05/11	30	13.15	0	0.00	13.05	30	10,149	0.30%
2020/05/08	1	12.65	0	0.00	12.65	1	10,006	0.01%
2020/05/07	0	0.00	1	12.80	12.75	-1	10,062	-0.01%
2020/05/06	10	12.75	0	0.00	12.80	10	10,081	0.10%
2020/05/05	2	12.70	0	0.00	12.90	2	10,052	0.02%
2020/05/04	20	12.90	0	0.00	12.75	20	9,964	0.20%
2020/04/30	12	13.16	0	0.00	13.15	12	9,918	0.12%
2020/04/29	0	0.00	1	12.90	12.95	-1	9,873	-0.01%
2020/04/28	1	12.70	0	0.00	12.70	1	9,900	0.01%
2020/04/24	10	12.75	0	0.00	12.75	10	10,033	0.10%
2020/04/22	0	0.00	6	12.90	12.95	-6	9,952	-0.06%
2020/04/21	0	0.00	30	12.80	12.80	-30	9,927	-0.30%
2020/04/16	0	0.00	1	12.95	12.95	-1	9,502	-0.01%
2020/04/15	0	0.00	15	13.15	13.15	-15	9,453	-0.16%
2020/04/14	0	0.00	9	13.09	13.10	-9	9,345	-0.10%
2020/04/13	2	12.90	6	13.17	13.10	-4	9,262	-0.04%
2020/04/10	9	12.14	7	12.10	12.15	2	8,888	0.02%
2020/04/09	0	0.00	5	12.15	11.90	-5	8,959	-0.06%
2020/04/08	4	11.98	3	11.75	11.85	1	8,916	0.01%
2020/04/07	31	11.30	1	11.25	11.30	30	8,790	0.34%
2020/04/06	7	10.76	4	11.13	11.15	3	8,822	0.03%
2020/04/01	1	11.05	0	0.00	11.05	1	8,819	0.01%
2020/03/31	2	11.20	3	11.35	11.00	-1	8,894	-0.01%
2020/03/30	0	0.00	7	11.07	11.15	-7	9,162	-0.08%
2020/03/27	0	0.00	6	11.60	11.35	-6	9,912	-0.06%
2020/03/26	10	11.40	0	0.00	11.40	10	10,780	0.09%
2020/03/25	12	11.60	1	11.55	11.65	11	11,523	0.10%
2020/03/24	16	11.37	13	11.40	11.20	3	11,613	0.03%
2020/03/20	21	11.30	25	11.44	11.65	-4	11,685	-0.03%
2020/03/19	35	11.26	23	11.51	10.95	12	11,576	0.10%
2020/03/18	52	11.24	55	11.58	11.60	-3	11,468	-0.03%
2020/03/17	0	11.00	0	0.00	10.90	0	11,533	0.00%
2020/03/16	6	11.06	1	11.15	10.90	5	11,334	0.04%
2020/03/13	10	11.10	13	11.27	11.20	-3	11,155	-0.03%
2020/03/12	43	12.45	11	12.50	12.10	32	10,893	0.29%
2020/03/11	6	13.29	30	13.10	13.10	-24	10,479	-0.23%
2020/03/10	3	13.55	10	13.50	13.50	-7	10,415	-0.07%
2020/03/09	22	13.63	10	13.65	13.60	12	10,287	0.12%
2020/03/06	2	14.18	0	0.00	14.20	2	10,065	0.02%
2020/03/03	1	14.30	0	0.00	14.30	1	9,901	0.01%
2020/03/02	0	0.00	1	13.95	14.05	-1	9,851	-0.01%
2020/02/26	10	14.20	56	13.96	14.20	-46	9,612	-0.48%
2020/02/25	2	13.90	0	0.00	14.00	2	9,608	0.02%
2020/02/24	4	13.95	0	0.00	14.05	4	9,587	0.04%
2020/02/20	3	14.23	5	14.15	14.15	-2	9,551	-0.02%
2020/02/18	0	0.00	0	14.05	14.10	0	9,532	0.00%
2020/02/17	1	14.00	0	0.00	14.05	1	9,579	0.01%
2020/02/14	1	14.25	4	14.25	14.20	-3	9,522	-0.03%
2020/02/12	0	0.00	2	14.25	14.25	-2	9,595	-0.02%
2020/02/11	1	14.20	0	0.00	14.15	1	9,599	0.01%
2020/02/10	1	14.05	0	0.00	14.05	1	9,690	0.01%
2020/02/07	1	14.45	0	0.00	14.35	1	9,657	0.01%
2020/02/06	6	14.69	1	14.60	14.65	5	9,674	0.05%
2020/02/04	1	14.55	0	0.00	14.55	1	9,915	0.01%
2020/02/03	2	14.35	4	14.15	14.50	-2	9,958	-0.02%
2020/01/31	1	14.65	0	0.00	14.80	1	9,846	0.01%
2020/01/30	3	14.65	0	0.00	14.55	3	9,785	0.03%
2020/01/17	2	15.10	0	0.00	15.10	2	9,550	0.02%
2020/01/16	0	0.00	20	15.05	15.10	-20	9,585	-0.21%
2020/01/14	0	0.00	5	15.10	15.15	-5	9,706	-0.05%
2020/01/10	8	15.03	3	15.08	15.00	5	9,995	0.05%
2020/01/07	1	14.95	14	14.95	15.00	-13	10,211	-0.13%
2020/01/06	3	15.20	5	15.24	15.15	-2	10,272	-0.02%
2020/01/03	4	15.43	30	15.50	15.30	-26	10,267	-0.25%
2020/01/02	35	15.45	3	15.45	15.50	32	10,146	0.32%
2019/12/31	1	15.40	2	15.40	15.40	-1	10,094	-0.01%
2019/12/30	7	15.58	0	0.00	15.50	7	10,044	0.07%
2019/12/27	1	15.65	3	15.67	15.75	-2	9,959	-0.02%
2019/12/26	2	15.60	33	15.85	15.65	-31	9,852	-0.31%
2019/12/25	34	15.94	59	15.90	15.80	-25	9,906	-0.25%
2019/12/24	10	16.11	22	16.10	16.20	-12	9,635	-0.12%
2019/12/23	49	16.02	52	16.03	16.05	-3	8,913	-0.03%
2019/12/20	0	0.00	44	15.68	15.95	-44	8,036	-0.55%
2019/12/19	5	15.20	0	0.00	15.30	5	7,360	0.07%
2019/12/18	31	15.10	2	15.20	15.20	29	7,237	0.40%
2019/12/17	1	15.20	23	15.10	15.10	-22	7,424	-0.30%
2019/12/16	1	15.15	15	15.15	15.15	-14	7,282	-0.19%
2019/12/13	20	14.93	10	15.00	15.05	10	7,180	0.14%
2019/12/12	25	14.95	11	14.73	14.90	14	7,008	0.20%
2019/12/11	0	0.00	6	14.76	14.75	-6	6,756	-0.09%
2019/12/10	0	0.00	1	14.75	14.70	-1	6,975	-0.01%
2019/12/09	2	14.75	4	14.70	14.80	-2	7,191	-0.03%
2019/12/06	2	14.58	3	14.60	14.65	-1	7,216	-0.01%
2019/12/05	1	14.45	19	14.46	14.55	-18	7,395	-0.24%
2019/12/02	2	14.05	0	0.00	14.00	2	7,455	0.03%
2019/11/27	0	0.00	4	14.29	14.30	-4	7,961	-0.05%
2019/11/26	0	0.00	2	14.15	14.00	-2	7,934	-0.03%
2019/11/25	0	0.00	2	14.15	14.15	-2	7,957	-0.03%
2019/11/20	1	14.00	0	0.00	14.05	1	8,095	0.01%
2019/11/19	0	0.00	2	14.10	14.00	-2	8,180	-0.02%
2019/11/15	4	13.91	0	0.00	13.90	4	8,207	0.05%
2019/11/14	4	13.90	0	0.00	13.85	4	8,270	0.05%
2019/11/13	5	14.01	0	0.00	14.05	5	8,280	0.06%
2019/11/12	2	13.95	0	0.00	13.95	2	8,459	0.02%
2019/11/11	4	14.05	0	0.00	14.05	4	8,486	0.05%
2019/11/08	1	14.30	0	0.00	14.25	1	8,497	0.01%
2019/11/07	2	14.25	0	0.00	14.20	2	8,531	0.02%
2019/11/06	21	14.41	3	14.40	14.35	18	8,491	0.21%
2019/11/05	2	14.50	0	0.00	14.50	2	8,483	0.02%
2019/11/04	9	14.57	3	14.60	14.60	6	8,580	0.07%
2019/10/31	13	14.89	0	0.00	14.90	13	8,596	0.15%
2019/10/29	1	15.05	0	0.00	15.00	1	8,855	0.01%
2019/10/25	3	15.10	0	0.00	15.05	3	10,337	0.03%
2019/10/23	3	14.98	0	0.00	15.05	3	11,152	0.03%
2019/10/22	0	0.00	4	15.26	15.25	-4	11,235	-0.04%
2019/10/21	0	0.00	12	15.20	15.30	-12	11,294	-0.11%
2019/10/17	4	15.00	0	0.00	15.00	4	11,281	0.04%
2019/10/16	0	0.00	1	15.00	14.85	-1	11,242	-0.01%
2019/10/15	10	14.80	11	14.77	14.85	-1	11,155	-0.01%
2019/10/14	20	14.88	6	14.62	14.85	14	11,168	0.13%
2019/10/09	6	14.40	0	0.00	14.30	6	11,002	0.05%
2019/10/03	3	14.55	0	0.00	14.55	3	11,457	0.03%
2019/09/27	1	14.55	0	0.00	14.50	1	11,316	0.01%
2019/09/26	1	14.80	0	0.00	14.75	1	11,305	0.01%
2019/09/25	2	14.58	0	0.00	14.60	2	11,208	0.02%
2019/09/23	0	0.00	1	14.95	14.95	-1	11,114	-0.01%
2019/09/20	0	0.00	2	14.95	15.00	-2	11,133	-0.02%
2019/09/19	2	14.65	0	0.00	14.60	2	10,893	0.02%
2019/09/18	3	14.88	0	0.00	14.75	3	10,874	0.03%
2019/09/17	1	14.80	2	14.90	14.85	-1	10,876	-0.01%
2019/09/16	3	14.73	0	0.00	14.70	3	11,002	0.03%
2019/09/12	0	0.00	15	15.01	15.00	-15	10,983	-0.14%
2019/09/11	0	0.00	2	14.80	14.80	-2	10,913	-0.02%
2019/09/10	5	14.66	7	14.58	14.55	-2	11,441	-0.02%
2019/09/09	0	0.00	4	14.40	14.45	-4	11,672	-0.03%
2019/09/06	0	0.00	1	14.25	14.25	-1	11,657	-0.01%
2019/09/05	2	14.10	20	14.15	14.10	-18	11,682	-0.15%
2019/09/04	21	14.05	0	0.00	14.10	21	11,783	0.18%
2019/09/03	2	14.20	10	14.20	14.15	-8	11,870	-0.07%
2019/09/02	2	14.08	1	14.10	14.10	1	11,793	0.01%
2019/08/30	0	0.00	1	13.70	13.80	-1	11,736	-0.01%
2019/08/29	10	13.60	10	13.60	13.55	0	11,747	0.00%
2019/08/28	11	13.51	0	0.00	13.50	11	11,907	0.09%
2019/08/23	6	13.68	0	0.00	13.85	6	12,218	0.05%
2019/08/19	1	13.55	8	13.50	13.60	-7	12,234	-0.06%
2019/08/16	0	0.00	1	13.45	13.45	-1	12,238	-0.01%
2019/08/15	12	13.28	0	0.00	13.30	12	12,211	0.10%
2019/08/14	12	13.78	0	0.00	13.65	12	12,093	0.10%
2019/08/13	5	13.80	0	0.00	13.75	5	12,249	0.04%
2019/08/12	3	13.90	0	0.00	13.90	3	12,246	0.02%
2019/08/08	1	13.95	7	14.05	14.00	-6	12,250	-0.05%
2019/08/07	12	13.90	0	0.00	13.90	12	12,255	0.10%
2019/08/06	5	13.62	4	13.78	13.90	1	12,355	0.01%
2019/08/05	7	14.28	4	14.35	14.05	3	12,346	0.02%
2019/08/02	1	14.40	4	14.53	14.45	-3	12,419	-0.02%
2019/08/01	20	14.85	11	14.85	14.75	9	12,656	0.07%
2019/07/31	0	0.00	1	15.10	15.05	-1	12,802	-0.01%
2019/07/30	36	15.25	4	15.05	15.05	32	12,700	0.25%
2019/07/29	28	14.74	11	14.91	14.90	17	11,910	0.14%
2019/07/26	26	14.59	16	14.66	14.75	10	11,376	0.09%
2019/07/25	7	13.79	400	13.75	13.85	-393	10,770	-3.65%	大賣/鉅額交易
2019/07/24	0	0.00	1	13.90	13.85	-1	10,721	-0.01%
2019/07/23	0	0.00	1	14.05	14.05	-1	10,785	-0.01%
2019/07/22	6	14.17	0	0.00	14.10	6	10,721	0.06%
2019/07/19	2	14.30	0	0.00	14.30	2	10,574	0.02%
2019/07/17	1	14.35	0	0.00	14.35	1	10,552	0.01%
2019/07/12	2	14.45	3	14.35	14.45	-1	10,935	-0.01%
2019/07/11	2	14.60	8	14.69	14.60	-6	10,777	-0.06%
2019/07/09	0	0.00	2	14.80	14.75	-2	10,759	-0.02%
2019/07/08	1	14.85	0	0.00	14.80	1	11,100	0.01%
2019/07/05	12	14.81	0	0.00	14.85	12	11,228	0.11%
2019/07/03	2	14.80	0	0.00	14.80	2	11,438	0.02%
2019/07/02	2	14.88	0	0.00	14.90	2	11,651	0.02%
2019/06/28	1	14.70	0	0.00	14.70	1	11,789	0.01%
2019/06/26	1	14.70	0	0.00	14.70	1	11,877	0.01%
2019/06/25	11	14.70	2	14.70	14.70	9	11,953	0.08%
2019/06/24	15	14.80	0	0.00	14.80	15	12,187	0.12%
2019/06/21	1	15.10	3	14.90	14.80	-2	12,408	-0.02%
2019/06/20	0	0.00	4	15.10	15.05	-4	12,382	-0.03%
2019/06/19	20	15.05	0	0.00	15.10	20	12,496	0.16%
2019/06/18	43	14.93	0	0.00	14.85	43	12,437	0.35%
2019/06/17	26	16.01	6	16.00	16.00	20	11,849	0.17%
2019/06/14	25	15.96	0	0.00	15.90	25	11,522	0.22%
2019/06/12	0	0.00	2	16.10	16.10	-2	12,295	-0.02%
2019/06/05	0	0.00	3	16.25	16.20	-3	12,854	-0.02%
2019/06/04	1	16.25	1	16.20	16.15	0	13,439	0.00%
2019/06/03	0	0.00	1	16.15	16.15	-1	13,938	-0.01%
2019/05/30	0	0.00	1	15.55	15.45	-1	14,192	-0.01%
2019/05/27	2	15.65	0	0.00	15.50	2	16,086	0.01%
2019/05/24	1	15.65	15	15.70	15.60	-14	16,655	-0.08%
2019/05/20	15	15.80	8	15.58	15.70	7	17,733	0.04%
2019/05/16	4	15.14	2	15.00	15.00	2	17,809	0.01%
2019/05/15	6	15.25	0	0.00	15.30	6	17,903	0.03%
2019/05/14	2	14.80	2	14.85	15.20	0	18,357	0.00%
2019/05/13	5	15.25	0	0.00	15.10	5	18,284	0.03%
2019/05/10	3	15.92	0	0.00	15.60	3	18,280	0.02%
2019/05/09	12	16.08	0	0.00	16.00	12	18,129	0.07%
2019/05/08	5	16.62	0	0.00	16.55	5	17,802	0.03%
2019/05/06	4	17.04	0	0.00	17.00	4	17,685	0.02%
2019/05/03	15	17.30	0	0.00	17.35	15	17,540	0.09%
2019/05/02	0	0.00	2	17.25	17.20	-2	17,491	-0.01%
2019/04/30	2	17.28	0	0.00	17.30	2	17,383	0.01%
2019/04/29	6	17.63	0	0.00	17.35	6	17,374	0.03%
2019/04/26	1	17.75	0	0.00	17.65	1	17,293	0.01%
2019/04/25	1	17.80	10	17.80	17.75	-9	17,233	-0.05%
2019/04/24	0	0.00	1	17.85	17.90	-1	17,288	-0.01%
2019/04/23	0	0.00	3	18.00	18.00	-3	17,272	-0.02%
2019/04/22	14	18.10	0	0.00	18.10	14	17,206	0.08%
2019/04/18	10	17.75	0	0.00	17.65	10	17,173	0.06%
2019/04/17	0	0.00	11	18.00	17.95	-11	17,220	-0.06%
2019/04/15	0	0.00	23	17.99	17.90	-23	17,050	-0.13%
2019/04/12	12	17.96	5	18.01	17.95	7	17,111	0.04%
2019/04/11	2	17.65	2	17.70	17.65	0	16,805	0.00%
2019/04/10	2	17.68	3	17.75	17.75	-1	16,700	-0.01%
2019/04/08	3	17.67	0	0.00	17.65	3	16,543	0.02%
2019/04/03	12	17.66	0	0.00	17.65	12	16,385	0.07%
2019/04/02	0	0.00	2	17.85	17.75	-2	16,298	-0.01%
2019/04/01	5	17.73	2	17.70	17.70	3	16,282	0.02%
2019/03/29	6	17.68	2	17.68	17.65	4	16,249	0.02%
2019/03/28	4	17.63	0	0.00	17.60	4	16,321	0.02%
2019/03/27	9	17.64	0	0.00	17.75	9	16,269	0.06%
2019/03/26	47	17.79	15	17.75	17.75	32	16,036	0.20%
2019/03/25	2	17.93	5	18.00	17.95	-3	15,851	-0.02%
2019/03/22	1	18.10	80	18.15	18.10	-79	15,742	-0.50%
2019/03/19	5	18.20	1	18.15	18.15	4	15,660	0.03%
2019/03/18	13	18.25	14	18.25	18.25	-1	15,642	-0.01%
2019/03/15	24	18.31	48	18.33	18.30	-24	15,620	-0.15%
2019/03/14	25	17.99	2	17.95	18.00	23	14,800	0.16%
2019/03/13	90	17.95	4	17.90	17.95	86	14,909	0.58%
2019/03/12	14	18.06	8	18.11	18.05	6	14,898	0.04%
2019/03/11	12	18.17	15	18.14	18.10	-3	14,880	-0.02%
2019/03/08	33	18.20	31	18.25	18.25	2	14,944	0.01%
2019/03/07	32	18.08	8	18.09	18.15	24	15,235	0.16%
2019/03/06	14	18.09	3	18.07	18.00	11	14,885	0.07%
2019/03/05	5	18.11	5	18.14	18.10	0	14,679	0.00%
2019/03/04	6	18.29	28	18.27	18.20	-22	14,464	-0.15%
2019/02/27	14	18.12	4	18.18	18.15	10	13,946	0.07%
2019/02/26	5	18.27	7	18.21	18.50	-2	13,195	-0.02%
2019/02/25	34	18.05	15	18.08	18.00	19	12,559	0.15%
2019/02/22	12	18.20	14	18.28	18.40	-2	11,999	-0.02%
2019/02/21	0	0.00	13	18.16	18.45	-13	11,648	-0.11%
2019/02/15	5	17.50	0	0.00	17.45	5	11,038	0.05%
2019/02/14	1	17.85	0	0.00	17.90	1	10,919	0.01%
2019/02/13	0	0.00	8	18.16	18.15	-8	10,836	-0.07%
2019/02/12	0	0.00	3	17.48	17.55	-3	10,399	-0.03%
2019/02/11	11	17.58	8	17.45	17.35	3	10,548	0.03%
2019/01/30	3	17.45	1	17.50	17.50	2	10,637	0.02%
2019/01/29	1	17.20	5	17.25	17.35	-4	10,984	-0.04%
2019/01/28	1	17.45	0	0.00	17.45	1	11,512	0.01%
2019/01/22	10	17.28	2	17.15	17.15	8	12,236	0.07%
2019/01/21	0	0.00	22	17.30	17.30	-22	12,345	-0.18%
2019/01/18	20	17.28	0	0.00	17.30	20	12,473	0.16%
2019/01/11	0	0.00	10	17.13	17.15	-10	13,230	-0.08%
2019/01/10	12	17.29	5	17.29	17.15	7	13,434	0.05%
2019/01/09	0	0.00	22	17.05	17.10	-22	13,346	-0.16%
2019/01/07	0	0.00	1	16.70	16.70	-1	13,597	-0.01%
2019/01/04	2	15.90	0	0.00	16.10	2	14,041	0.01%
2019/01/02	3	16.85	3	16.75	16.70	0	14,341	0.00%
2018/12/28	3	16.70	3	16.65	16.75	0	14,554	0.00%
2018/12/27	25	16.81	5	16.80	16.70	20	14,999	0.13%
2018/12/26	4	16.80	0	0.00	16.60	4	15,000	0.03%
2018/12/25	1	16.80	0	0.00	16.80	1	15,007	0.01%
2018/12/22	3	16.50	3	16.65	16.85	0	15,176	0.00%
2018/12/21	1	16.50	1	16.55	16.55	0	15,277	0.00%
2018/12/20	8	16.78	0	0.00	16.70	8	15,160	0.05%
2018/12/19	36	16.97	1	16.95	16.90	35	15,177	0.23%
2018/12/17	2	17.00	0	0.00	16.95	2	15,510	0.01%
2018/12/14	1	16.95	0	0.00	17.10	1	15,472	0.01%
2018/12/12	0	0.00	1	17.15	17.45	-1	15,279	-0.01%
2018/12/11	14	17.07	13	16.94	16.90	1	15,251	0.01%
2018/12/06	1	17.70	2	17.55	17.40	-1	15,221	-0.01%
2018/12/05	4	18.28	9	18.31	18.30	-5	15,111	-0.03%
2018/12/04	5	18.89	1	19.05	18.75	4	15,489	0.03%
2018/12/03	11	19.15	28	19.28	19.10	-17	15,544	-0.11%
2018/11/30	34	18.45	9.4	18.43	18.45	24.6	15,356	0.16%
2018/11/29	0	0.00	5	17.30	17.65	-5	14,493	-0.03%
2018/11/28	2	17.10	4	17.15	17.15	-2	14,343	-0.01%
2018/11/27	1	16.75	0	0.00	16.90	1	14,405	0.01%
2018/11/26	1	16.95	1	17.00	16.95	0	14,396	0.00%
2018/11/23	3	16.85	1	16.95	16.80	2	14,484	0.01%
2018/11/22	3	16.98	1	17.25	16.90	2	14,587	0.01%
2018/11/21	12	17.03	16	17.05	17.25	-4	15,037	-0.03%
2018/11/20	1	17.25	9	17.29	17.15	-8	15,780	-0.05%
2018/11/19	2	17.48	3	17.47	17.50	-1	15,898	-0.01%
2018/11/16	4	17.21	1	17.30	17.30	3	16,046	0.02%
2018/11/15	2	17.00	2	17.05	17.00	0	15,999	0.00%
2018/11/14	3	17.17	4	17.23	17.10	-1	16,062	-0.01%
2018/11/13	1	17.05	3	16.98	17.20	-2	16,158	-0.01%
2018/11/12	3	16.98	2	17.13	17.00	1	16,555	0.01%
2018/11/09	0	0.00	1	17.00	17.00	-1	17,189	-0.01%
2018/11/08	1	16.90	1	17.00	16.90	0	17,350	0.00%
2018/11/07	5	17.13	7	17.08	17.20	-2	17,360	-0.01%
2018/11/06	14	17.28	14	16.89	16.65	0	17,662	0.00%
2018/11/05	18	17.12	9	17.06	17.35	9	17,653	0.05%
2018/11/02	8	16.03	9	16.13	16.25	-1	17,438	-0.01%
2018/11/01	6	15.56	3	15.63	15.45	3	17,374	0.02%
2018/10/31	8	15.14	8	15.10	15.35	0	17,523	0.00%
2018/10/30	3	14.52	29	14.60	14.65	-26	17,581	-0.15%
2018/10/29	2	14.50	1	14.60	14.55	1	18,030	0.01%
2018/10/26	3	14.70	0	0.00	14.65	3	18,133	0.02%
2018/10/25	2	14.83	10	14.68	14.40	-8	18,171	-0.04%
2018/10/24	2	15.63	2	15.65	15.50	0	18,444	0.00%
2018/10/23	3	16.00	1	15.85	15.75	2	18,598	0.01%
2018/10/22	6	16.20	3	16.28	16.35	3	18,551	0.02%
2018/10/19	3	15.53	10	15.69	16.05	-7	18,805	-0.04%
2018/10/18	5	16.08	6	16.00	16.00	-1	19,311	-0.01%
2018/10/17	1	16.50	4	16.71	16.30	-3	19,477	-0.02%
2018/10/16	2	16.33	32	16.30	16.35	-30	19,606	-0.15%
2018/10/15	4	16.18	20	16.23	16.10	-16	19,659	-0.08%
2018/10/12	5	16.41	12	16.38	16.60	-7	19,483	-0.04%
2018/10/11	12	16.91	0	0.00	16.85	12	19,088	0.06%
2018/10/09	6	18.74	15	18.68	18.70	-9	18,941	-0.05%
2018/10/08	8	18.91	19	18.85	18.95	-11	18,896	-0.06%
2018/10/05	20	19.28	10	20.19	19.20	10	19,069	0.05%
2018/10/04	1	20.50	8	20.60	20.50	-7	18,691	-0.04%
2018/10/03	2	20.60	2	20.75	20.60	0	18,733	0.00%
2018/10/02	6	20.45	8	20.57	20.50	-2	18,965	-0.01%
2018/10/01	3	20.82	14	20.77	20.70	-11	19,197	-0.06%
2018/09/28	1	20.35	2	20.43	20.55	-1	19,226	-0.01%
2018/09/27	3	20.30	1	20.45	20.25	2	19,164	0.01%
2018/09/26	10	20.28	24	20.40	20.50	-14	19,232	-0.07%
2018/09/25	14	20.16	8	20.15	20.20	6	19,559	0.03%
2018/09/21	2	20.38	5	20.29	20.45	-3	19,988	-0.02%
2018/09/20	2	19.65	0	0.00	19.75	2	19,947	0.01%
2018/09/19	3	19.82	16	19.80	19.80	-13	20,019	-0.06%
2018/09/18	21	19.50	1	19.55	19.45	20	20,144	0.10%
2018/09/17	11	19.68	0	0.00	19.55	11	20,495	0.05%
2018/09/14	7	19.67	6	19.87	19.90	1	20,656	0.00%
2018/09/13	6	19.34	0	0.00	19.25	6	20,735	0.03%
2018/09/10	13	19.12	1	19.35	18.85	12	21,358	0.06%
2018/09/07	4	20.04	1	20.15	19.90	3	21,056	0.01%
2018/09/06	1	20.80	0	0.00	20.50	1	21,025	0.00%
2018/09/04	14	21.88	20	21.78	21.75	-6	20,963	-0.03%
2018/09/03	9	21.73	3	22.05	21.55	6	20,915	0.03%
2018/08/31	21	21.60	11	21.59	21.70	10	20,915	0.05%
2018/08/30	2	21.48	0	0.00	21.45	2	21,207	0.01%
2018/08/29	2	21.63	13	21.67	21.70	-11	21,430	-0.05%
2018/08/28	39	21.93	29	21.98	21.65	10	21,737	0.05%
2018/08/27	35	21.75	34	21.37	21.55	1	21,471	0.00%
2018/08/24	31	20.35	36	20.45	20.45	-5	20,870	-0.02%
2018/08/23	30	20.45	32	20.50	20.45	-2	21,162	-0.01%
2018/08/22	7	20.10	1	20.00	20.00	6	21,512	0.03%
2018/08/21	1	20.00	6	19.90	20.10	-5	21,993	-0.02%
2018/08/20	0	0.00	5	20.01	20.25	-5	22,248	-0.02%
2018/08/17	5	19.94	5	19.95	19.90	0	22,381	0.00%
2018/08/16	48	20.41	20	20.33	20.25	28	22,350	0.13%
2018/08/15	5	21.15	0	0.00	21.15	5	22,164	0.02%
2018/08/14	6	21.66	15	21.40	21.70	-9	22,844	-0.04%
2018/08/13	49	21.17	30	21.00	21.30	19	23,561	0.08%
2018/08/10	4	22.10	6	22.23	21.85	-2	23,452	-0.01%
2018/08/09	4	22.10	8	21.98	22.25	-4	23,315	-0.02%
2018/08/08	2	21.75	3	22.00	21.75	-1	23,323	0.00%
2018/08/07	5	22.00	23	21.72	22.00	-18	23,907	-0.08%
2018/08/06	11	21.33	0	0.00	21.45	11	24,572	0.04%
2018/08/03	15	21.88	22	21.67	21.60	-7	25,377	-0.03%
2018/08/02	4	21.11	0	0.00	20.90	4	25,275	0.02%
2018/08/01	0	0.00	7	21.40	21.70	-7	25,734	-0.03%
2018/07/31	23	20.73	5	20.63	20.80	18	25,709	0.07%
2018/07/30	15	21.56	8	21.20	21.20	7	25,805	0.03%
2018/07/27	4	22.16	2	22.38	22.20	2	25,813	0.01%
2018/07/26	5	22.17	11	22.10	22.20	-6	25,774	-0.02%
2018/07/25	10	22.30	17	21.95	22.35	-7	25,643	-0.03%
2018/07/24	1	21.20	2	21.40	20.90	-1	25,159	0.00%
2018/07/23	2	19.78	17	19.73	20.20	-15	24,845	-0.06%
2018/07/20	4	19.80	1	20.35	19.55	3	24,738	0.01%
2018/07/19	3	20.22	10	20.60	20.25	-7	24,783	-0.03%
2018/07/18	0	0.00	1	20.65	20.45	-1	25,091	0.00%
2018/07/17	0	0.00	68	20.70	20.55	-68	25,295	-0.27%
2018/07/16	3	21.13	1	21.15	20.90	2	25,620	0.01%
2018/07/13	0	0.00	1	21.60	21.60	-1	25,809	0.00%
2018/07/12	79	20.57	1	20.50	20.90	78	25,768	0.30%
2018/07/11	1	20.25	1	20.60	20.35	0	26,319	0.00%
2018/07/10	1	20.45	1	20.40	20.40	0	26,422	0.00%
2018/07/09	0	0.00	7	20.24	20.70	-7	26,574	-0.03%
2018/07/06	1	19.25	0	0.00	19.25	1	26,356	0.00%
2018/07/05	1	19.90	1	20.00	19.70	0	26,857	0.00%
2018/07/04	2	20.08	0	0.00	20.05	2	27,985	0.01%
2018/07/03	10	20.93	7	20.42	20.50	3	28,767	0.01%
2018/07/02	13	21.15	0	0.00	21.25	13	28,460	0.05%
2018/06/29	1	20.05	6	20.57	20.70	-5	27,986	-0.02%
2018/06/28	1	20.15	1	20.25	20.00	0	27,706	0.00%
2018/06/27	0	0.00	4	20.31	20.40	-4	27,717	-0.01%
2018/06/26	3	19.83	2	19.93	19.90	1	27,721	0.00%
2018/06/22	1	21.20	0	0.00	21.00	1	27,315	0.00%
2018/06/21	0	0.00	1	21.70	21.80	-1	27,187	0.00%
2018/06/20	1	21.80	0	0.00	21.15	1	27,034	0.00%
2018/06/19	1	21.85	5	22.08	21.65	-4	26,703	-0.01%
2018/06/15	8	22.99	0	0.00	22.75	8	26,316	0.03%
2018/06/14	10	23.88	1	24.20	24.15	9	26,040	0.03%
2018/06/13	1	24.00	2	23.75	23.75	-1	25,923	0.00%
2018/06/12	0	0.00	6	24.19	23.85	-6	25,920	-0.02%
2018/06/11	31	24.40	32	24.30	24.30	-1	25,718	0.00%
2018/06/08	4	24.38	2	24.25	24.20	2	25,619	0.01%
2018/06/07	10	25.03	1	25.30	24.75	9	25,562	0.04%
2018/06/06	16	24.45	17	24.42	24.75	-1	25,214	0.00%
2018/06/05	8	24.61	0	0.00	23.95	8	24,931	0.03%
2018/06/04	1	24.80	3	24.87	24.70	-2	24,562	-0.01%
2018/06/01	2	24.70	2	24.73	24.65	0	24,421	0.00%
2018/05/31	8	25.13	5	25.35	25.05	3	24,294	0.01%
2018/05/30	14	25.17	9	25.27	24.85	5	23,962	0.02%
2018/05/29	8	26.24	49	26.34	25.90	-41	23,651	-0.17%
2018/05/28	12	25.66	12	25.58	25.65	0	23,885	0.00%
2018/05/25	35	25.84	15	26.06	25.80	20	23,703	0.08%
2018/05/24	29	25.93	48	25.88	25.95	-19	23,580	-0.08%
2018/05/23	66	25.26	4.1	24.95	25.00	61.9	23,340	0.27%
2018/05/22	77	26.41	76	26.69	25.50	1	22,920	0.00%
2018/05/21	137	25.28	165	25.29	25.90	-28	22,115	-0.13%	大買/大賣/
2018/05/18	100	24.10	63	24.20	24.35	37	21,293	0.17%
2018/05/17	3.1	23.80	2	24.05	23.50	1.1	20,984	0.01%
2018/05/16	25	23.73	8.3	23.75	23.70	16.7	20,756	0.08%
2018/05/15	407.2	23.40	20	23.59	23.30	387.2	20,484	1.89%	大買/鉅額交易
2018/05/14	96	24.10	96	24.13	25.05	0	19,847	0.00%
2018/05/11	58	22.59	54	22.69	22.85	4	18,828	0.02%
2018/05/10	1	21.60	1	21.60	21.75	0	17,794	0.00%
2018/05/09	52	21.23	150	21.31	21.50	-98	17,406	-0.56%	大賣/
2018/05/08	14.1	20.80	0	20.50	20.50	14.1	16,779	0.08%
2018/05/07	191	21.02	123	20.89	21.10	68	16,639	0.41%	大買/大賣/
2018/05/04	12	20.30	17	20.04	20.45	-5	16,023	-0.03%
2018/05/03	0	0.00	2	19.70	19.50	-2	15,810	-0.01%
2018/05/02	3	19.77	0	0.00	19.85	3	15,828	0.02%
2018/04/30	0	0.00	4	19.83	20.25	-4	15,588	-0.03%
2018/04/27	3	19.55	1	19.50	19.70	2	15,357	0.01%
2018/04/26	2	19.90	14	19.41	19.50	-12	15,460	-0.08%
2018/04/25	7	19.69	9.2	19.50	20.20	-2.2	15,319	-0.01%
2018/04/24	10	20.42	6	20.18	19.80	4	15,135	0.03%
2018/04/23	5	20.66	1	20.45	20.90	4	14,959	0.03%
2018/04/20	16	20.31	16	20.51	20.20	0	14,721	0.00%
2018/04/19	32	20.43	26	20.43	20.40	6	14,314	0.04%
2018/04/18	1	20.05	10	20.39	20.05	-9	13,992	-0.06%
2018/04/17	49	20.56	81	20.60	20.15	-32	13,969	-0.23%
2018/04/16	30	20.05	1	20.10	20.15	29	13,552	0.21%
2018/04/13	8	20.57	57	20.27	20.20	-49	13,493	-0.36%
2018/04/12	35	19.89	14	19.76	19.80	21	13,118	0.16%
2018/04/11	41	19.81	2	20.05	19.90	39	13,123	0.30%
2018/04/10	17	19.38	75	19.57	19.45	-58	12,598	-0.46%
2018/04/09	86	18.59	5	18.52	18.90	81	11,621	0.70%
2018/04/03	0	0.00	20	17.61	17.80	-20	10,957	-0.18%
2018/04/02	31	17.82	10	17.60	17.60	21	11,066	0.19%
2018/03/31	0	0.00	10	17.55	17.50	-10	11,157	-0.09%
2018/03/30	0	0.00	10	17.70	17.70	-10	11,401	-0.09%
2018/03/29	2	17.95	0	0.00	17.80	2	11,345	0.02%
2018/03/27	0	0.00	1	17.65	17.65	-1	11,149	-0.01%
2018/03/22	5	17.60	0	0.00	17.65	5	11,576	0.04%
2018/03/13	0	0.00	30	17.70	17.50	-30	13,523	-0.22%
2018/03/07	0	0.00	30	17.70	17.40	-30	13,756	-0.22%
2018/03/02	12.2	17.51	4	17.55	17.50	8.2	14,695	0.06%
2018/03/01	4	17.63	2	17.48	17.90	2	14,500	0.01%
2018/02/27	1	16.75	23	16.75	16.95	-22	13,681	-0.16%
2018/02/26	23	16.82	0	0.00	16.55	23	13,482	0.17%
2018/02/21	0	0.00	2	16.10	16.20	-2	13,275	-0.02%
2018/02/09	2	15.30	1	15.10	15.40	1	13,191	0.01%
2018/02/07	3	15.35	1	15.50	15.25	2	13,209	0.02%
2018/02/06	3	15.02	2	15.00	15.05	1	13,177	0.01%
2018/02/05	0	0.00	2	16.35	16.40	-2	13,014	-0.02%
2018/01/26	0	0.00	4	16.80	16.75	-4	14,686	-0.03%
2018/01/24	0	0.00	1	16.90	16.95	-1	15,221	-0.01%
2018/01/23	1	16.95	0	0.00	16.95	1	15,328	0.01%
2018/01/22	0	0.00	14	16.90	17.20	-14	15,315	-0.09%
2018/01/19	2	17.05	5	17.10	17.05	-3	15,219	-0.02%
2018/01/18	5	17.25	0	0.00	17.10	5	15,240	0.03%
2018/01/16	60	17.74	0	0.00	17.50	60	15,285	0.39%
2018/01/15	0	0.00	1	17.70	17.65	-1	15,305	-0.01%
2018/01/11	10	18.30	13	18.24	17.70	-3	15,504	-0.02%
2018/01/10	0	0.00	12	17.96	18.00	-12	15,352	-0.08%
2018/01/09	2	17.60	4	17.78	17.70	-2	15,329	-0.01%
2018/01/08	3	17.80	10	17.80	17.70	-7	15,456	-0.05%
2018/01/05	0	0.00	25	17.51	17.80	-25	15,644	-0.16%
2018/01/04	1	17.50	0	0.00	17.50	1	15,568	0.01%
2018/01/03	10	17.85	2	18.05	17.75	8	15,782	0.05%
2018/01/02	0	0.00	14	17.91	18.00	-14	15,560	-0.09%