華新 (1605)-富邦-三重券商分點個股進出

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

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-三重券商分點個股進出

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-三重券商分點個股進出
富邦-三重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
2024/11/21	25	28.00	13	28.02	28.30	12	11,476	0.10%
2024/11/20	14.2	28.65	0	0.00	28.60	14.2	11,377	0.12%
2024/11/19	2	28.48	11	28.39	28.90	-9	11,292	-0.08%
2024/11/18	6.3	27.85	5	28.05	27.90	1.3	11,179	0.01%
2024/11/15	21	27.90	25	27.81	27.80	-4	11,026	-0.04%
2024/11/14	15.1	27.47	8	27.29	27.25	7.1	10,932	0.06%
2024/11/13	30.3	27.66	1	27.60	27.60	29.3	10,834	0.27%
2024/11/12	12.7	28.27	0	0.00	28.05	12.7	10,673	0.12%
2024/11/11	68	28.80	14	28.86	28.80	54	10,394	0.52%
2024/11/08	1	30.60	0.5	30.45	30.15	0.5	10,010	0.00%
2024/11/07	8.1	30.29	5	30.55	30.65	3.1	9,955	0.03%
2024/11/06	3	29.95	0	0.00	29.85	3	9,918	0.03%
2024/11/05	1.2	29.52	0	29.60	29.70	1.2	10,060	0.01%
2024/11/04	5	29.95	1	29.55	29.60	4	10,227	0.04%
2024/11/01	12	29.45	0	0.00	30.10	12	10,487	0.11%
2024/10/30	24.5	29.67	5	29.60	29.60	19.5	10,492	0.19%
2024/10/29	49.1	30.24	0	0.00	30.10	49.1	10,408	0.47%
2024/10/28	37.6	30.67	0	0.00	30.80	37.6	10,374	0.36%
2024/10/25	14.1	30.95	0	0.00	31.00	14.1	10,395	0.14%
2024/10/24	8.1	30.91	45	30.90	30.85	-36.9	10,387	-0.36%
2024/10/23	17	31.25	1	31.15	31.15	16	10,418	0.15%
2024/10/22	48	31.41	5	31.25	31.25	43	10,437	0.41%
2024/10/21	16	31.69	15	31.87	31.70	1	10,392	0.01%
2024/10/18	22	32.10	22	31.84	31.80	0	10,460	0.00%
2024/10/17	1	32.30	2	32.25	32.05	-1	10,510	-0.01%
2024/10/16	17.2	31.78	0	31.90	31.65	17.2	10,760	0.16%
2024/10/15	6	32.27	10	32.10	32.10	-4	10,564	-0.04%
2024/10/14	0.1	32.45	11	32.37	32.45	-10.9	10,529	-0.10%
2024/10/11	33	32.27	13	32.03	32.00	20	10,685	0.19%
2024/10/09	61	33.20	40	33.00	32.85	21	10,567	0.20%
2024/10/08	6	33.93	5	33.90	33.90	1	10,337	0.01%
2024/10/07	11	34.05	0	0.00	34.35	11	10,321	0.11%
2024/10/04	11	34.32	6	34.46	34.45	5	10,327	0.05%
2024/10/01	6	34.63	1	34.55	35.00	5	10,282	0.05%
2024/09/30	8	35.08	8	35.48	35.00	0	10,280	0.00%
2024/09/27	15.1	35.03	104	34.89	35.55	-89	9,966	-0.89%	大賣/
2024/09/26	13.7	33.78	18	33.93	33.45	-4.3	9,493	-0.05%
2024/09/25	4	33.94	20	33.40	33.50	-16	9,410	-0.17%
2024/09/24	15	32.35	16	32.53	32.50	-1	9,197	-0.01%
2024/09/23	2	32.95	12	32.67	32.50	-10	9,315	-0.11%
2024/09/20	15.1	32.37	5.1	32.55	32.40	10	9,417	0.11%
2024/09/18	1	31.85	27	32.09	31.85	-26	9,729	-0.27%
2024/09/16	20	31.65	1	31.70	31.60	19	9,849	0.19%
2024/09/13	9	31.75	20	31.81	31.90	-11	9,985	-0.11%
2024/09/12	26	31.21	18	31.57	31.60	8	10,076	0.08%
2024/09/11	1	30.75	5	31.45	31.40	-4	10,092	-0.04%
2024/09/10	35.8	31.38	0	0.00	30.75	35.8	10,263	0.35%
2024/09/09	6.4	31.31	39.2	31.49	31.90	-32.8	10,265	-0.32%
2024/09/06	32.1	32.92	11	32.94	32.75	21.1	10,252	0.21%
2024/09/05	1	34.05	13	33.92	33.50	-12	10,245	-0.12%
2024/09/04	24.1	33.21	0	0.00	33.15	24.1	10,309	0.23%
2024/09/03	0	0.00	5	34.85	34.80	-5	10,328	-0.05%
2024/09/02	0.2	35.40	2	35.40	35.45	-1.8	10,413	-0.02%
2024/08/30	0.1	35.00	25	35.07	35.15	-24.9	10,439	-0.24%
2024/08/29	16.1	34.41	11	34.60	34.65	5.1	10,398	0.05%
2024/08/28	0.3	34.75	10	34.70	34.90	-9.8	10,470	-0.09%
2024/08/27	0	0.00	3.3	34.32	34.75	-3.3	10,627	-0.03%
2024/08/26	2	34.85	28.5	34.68	34.80	-26.5	10,702	-0.25%
2024/08/23	0.3	33.90	10	34.05	34.00	-9.7	10,816	-0.09%
2024/08/22	13	33.93	9	34.02	34.05	4	11,038	0.04%
2024/08/21	23.1	33.68	50	33.88	33.75	-26.9	11,369	-0.24%
2024/08/20	7	33.69	21	33.76	33.75	-14	11,419	-0.12%
2024/08/19	26	33.19	5	33.40	33.30	21	11,708	0.18%
2024/08/16	0	0.00	11	33.30	33.35	-11	12,162	-0.09%
2024/08/15	43	33.02	5	33.00	32.90	38	13,489	0.28%
2024/08/14	1.3	33.50	1	33.30	33.35	0.3	15,018	0.00%
2024/08/13	0	0.00	4	33.15	33.30	-4	15,109	-0.03%
2024/08/12	2	33.30	3	33.42	33.50	-1	15,206	-0.01%
2024/08/09	7.2	33.11	25	33.04	33.00	-17.8	15,307	-0.12%
2024/08/08	4	32.09	51	32.20	32.30	-47	15,307	-0.31%
2024/08/07	0	0.00	1	33.00	33.10	-1	15,373	-0.01%
2024/08/06	2.6	29.77	20	30.40	30.95	-17.5	15,290	-0.11%
2024/08/05	42	31.20	6.1	31.06	30.65	35.9	15,294	0.23%
2024/08/02	13.3	34.20	0.1	34.30	34.05	13.2	14,981	0.09%
2024/08/01	1.3	34.78	2	34.70	35.15	-0.7	15,036	0.00%
2024/07/31	9.4	34.36	2	34.38	34.50	7.4	15,202	0.05%
2024/07/30	11.1	34.35	1.7	34.48	34.85	9.4	15,286	0.06%
2024/07/29	3	35.58	11.3	35.31	35.25	-8.3	15,255	-0.05%
2024/07/26	5	35.59	33	35.73	35.90	-28	15,484	-0.18%
2024/07/23	0.2	35.56	2	35.53	35.80	-1.8	15,533	-0.01%
2024/07/22	4.2	34.82	63.4	34.98	34.80	-59.2	15,667	-0.38%
2024/07/19	12.5	35.62	15	35.94	35.75	-2.5	15,796	-0.02%
2024/07/18	14.2	35.89	4	36.33	36.00	10.2	16,023	0.06%
2024/07/17	6	36.15	14	36.19	36.15	-8	16,236	-0.05%
2024/07/16	10	35.65	10	35.90	35.70	0	16,557	0.00%
2024/07/15	0.2	35.85	3	35.65	35.70	-2.8	17,744	-0.02%
2024/07/12	6	35.93	63.5	35.92	35.85	-57.5	20,109	-0.29%
2024/07/11	3	35.40	17	35.28	35.45	-14	21,980	-0.06%
2024/07/10	15.2	35.21	2	35.28	35.25	13.2	22,662	0.06%
2024/07/09	33	35.52	1	35.55	35.60	32	23,992	0.13%
2024/07/08	12	36.00	77.5	36.09	35.90	-65.5	24,439	-0.27%
2024/07/05	18	35.66	11	35.75	35.65	7	24,859	0.03%
2024/07/04	0	0.00	20.3	35.82	35.80	-20.3	25,345	-0.08%
2024/07/03	2	35.33	0	0.00	35.40	2	26,018	0.01%
2024/07/02	15	35.22	17	35.21	35.15	-2	26,204	-0.01%
2024/07/01	1	35.50	11	35.45	35.45	-10	26,415	-0.04%
2024/06/28	2	35.55	9	35.58	35.50	-7	26,511	-0.03%
2024/06/27	19	35.07	0	0.00	35.15	19	26,507	0.07%
2024/06/26	26.5	35.51	11	35.86	35.40	15.5	26,410	0.06%
2024/06/25	18.1	35.48	10	35.40	35.55	8.1	26,387	0.03%
2024/06/24	38	35.66	7	35.68	35.65	31	26,322	0.12%
2024/06/21	65	35.92	6	36.11	35.90	59	26,948	0.22%
2024/06/20	51.1	35.98	14	36.11	36.05	37.1	26,895	0.14%
2024/06/19	69.1	36.96	22	37.07	36.85	47.1	27,001	0.17%
2024/06/18	7.1	36.76	24	36.92	37.10	-16.9	27,097	-0.06%
2024/06/17	20	36.91	2.2	36.90	36.90	17.8	27,123	0.07%
2024/06/14	2.4	37.38	3	37.52	37.25	-0.7	27,289	0.00%
2024/06/12	10	36.91	1	36.80	36.80	9	27,746	0.03%
2024/06/11	1	37.10	12	37.38	37.15	-11	27,988	-0.04%
2024/06/07	0	0.00	64.2	37.19	37.35	-64.2	27,927	-0.23%
2024/06/06	10.1	36.33	0	0.00	36.45	10.1	27,845	0.04%
2024/06/05	4	36.43	1	36.75	36.35	3	27,790	0.01%
2024/06/04	8.5	36.58	3.2	36.61	36.45	5.4	27,833	0.02%
2024/06/03	24.6	36.72	3	36.75	36.65	21.6	27,892	0.08%
2024/05/31	0.3	37.05	0	0.00	36.95	0.3	27,864	0.00%
2024/05/30	31.2	36.99	1	36.90	36.85	30.2	27,766	0.11%
2024/05/29	7.7	37.51	16	37.73	37.35	-8.3	27,765	-0.03%
2024/05/28	5	37.95	18.2	38.11	38.10	-13.2	27,691	-0.05%
2024/05/27	6.5	37.78	38	37.97	37.95	-31.6	27,715	-0.11%
2024/05/24	8.1	36.86	8	36.79	37.00	0.1	27,447	0.00%
2024/05/23	45.1	37.11	41	37.20	37.15	4.1	27,487	0.01%
2024/05/22	34.1	37.98	7	38.07	37.80	27.1	27,239	0.10%
2024/05/21	41.2	39.20	44.3	38.98	38.50	-3.2	26,821	-0.01%
2024/05/20	35.6	38.22	153.7	38.39	38.90	-118.1	25,561	-0.46%	大賣/鉅額交易
2024/05/17	3.2	36.07	14.7	36.29	36.10	-11.5	24,057	-0.05%
2024/05/16	2	36.03	7	36.08	36.15	-5	23,991	-0.02%
2024/05/15	20.1	36.07	17	36.09	35.80	3.1	23,927	0.01%
2024/05/14	16	35.73	1	35.85	35.75	15	23,892	0.06%
2024/05/13	50.2	35.84	51	36.05	36.00	-0.8	23,880	0.00%
2024/05/10	28.3	35.47	30	35.69	35.75	-1.7	23,767	-0.01%
2024/05/09	57.2	35.82	15	35.61	35.55	42.2	23,674	0.18%
2024/05/08	22.2	36.36	0	0.00	36.45	22.2	23,438	0.09%
2024/05/07	16.1	36.16	4	36.10	36.55	12	23,445	0.05%
2024/05/06	53.6	36.62	5	36.28	36.30	48.6	23,264	0.21%
2024/05/03	14.1	37.17	12	36.74	36.65	2.1	23,019	0.01%
2024/05/02	15.1	37.01	7	37.06	36.95	8.1	22,835	0.04%
2024/04/30	27.4	37.06	15	36.90	36.90	12.4	22,775	0.05%
2024/04/29	24.3	37.31	4	37.35	37.35	20.3	22,515	0.09%
2024/04/26	11	36.90	16.3	36.86	36.80	-5.3	22,412	-0.02%
2024/04/25	18.1	36.96	17.7	37.01	36.95	0.4	22,241	0.00%
2024/04/24	66.2	37.56	39	37.43	37.50	27.2	22,007	0.12%
2024/04/23	15	37.84	2	37.55	37.55	13	21,995	0.06%
2024/04/22	16	38.51	10	38.61	38.00	6	21,800	0.03%
2024/04/19	86.6	38.94	33	38.93	38.85	53.6	21,221	0.25%
2024/04/18	113.9	40.95	86.5	40.94	40.40	27.4	20,078	0.14%	大買/
2024/04/17	66.5	40.29	140.6	40.31	40.35	-74.1	17,724	-0.42%	大賣/
2024/04/16	38.2	38.76	17.8	38.83	38.05	20.4	15,791	0.13%
2024/04/15	170.8	40.29	77	40.25	39.60	93.8	15,238	0.62%	大買/
2024/04/12	98.3	39.42	45	39.51	39.20	53.3	13,926	0.38%
2024/04/11	52.6	39.16	45.5	38.91	38.75	7.1	13,388	0.05%
2024/04/10	41.5	38.90	31	38.98	39.00	10.5	12,940	0.08%
2024/04/09	38.1	38.42	43.8	38.54	38.80	-5.7	12,556	-0.05%
2024/04/08	3.2	36.70	82	37.20	37.60	-78.8	11,866	-0.66%
2024/04/03	18.1	36.62	6.1	37.26	36.30	12	11,849	0.10%
2024/04/02	35.1	36.82	5	36.70	36.70	30.1	12,036	0.25%
2024/04/01	16	37.57	20	37.30	37.30	-4	12,341	-0.03%
2024/03/29	43	37.66	12.3	37.55	37.55	30.7	12,409	0.25%
2024/03/28	35.1	37.65	4	37.75	37.40	31.1	12,481	0.25%
2024/03/27	36	37.60	0	0.00	37.50	36	12,757	0.28%
2024/03/26	57.6	38.05	186	38.29	37.90	-128.4	13,236	-0.97%	大賣/鉅額交易
2024/03/25	14	37.56	16	37.83	37.45	-2	13,101	-0.02%
2024/03/22	22.6	37.58	83.1	37.69	37.55	-60.6	13,736	-0.44%
2024/03/21	29.1	37.20	68	37.41	37.35	-38.9	14,450	-0.27%
2024/03/20	15.1	36.39	115	36.79	36.65	-100	15,848	-0.63%	大賣/
2024/03/19	32	37.07	16	37.56	36.60	16	15,873	0.10%
2024/03/18	12.5	36.89	21	37.09	37.25	-8.5	15,697	-0.05%
2024/03/15	40	36.40	54	36.85	37.05	-14	15,617	-0.09%
2024/03/14	17	35.92	67	36.18	36.30	-50	15,387	-0.32%
2024/03/13	16	35.40	1	35.60	35.05	15	15,238	0.10%
2024/03/12	0	0.00	0.6	35.60	35.60	-0.6	15,605	0.00%
2024/03/11	5	35.26	7	35.51	35.55	-2	15,989	-0.01%
2024/03/08	10	34.86	16	34.92	35.15	-6	16,677	-0.04%
2024/03/07	25.1	35.43	72	35.19	35.10	-46.9	17,507	-0.27%
2024/03/06	3.1	36.10	1	36.35	35.85	2.1	17,615	0.01%
2024/03/05	9	36.10	1	36.15	36.10	8	17,889	0.04%
2024/03/04	4.1	36.44	8	36.48	36.45	-3.9	18,019	-0.02%
2024/03/01	31.1	36.29	1	36.65	36.10	30.1	18,123	0.17%
2024/02/29	10.1	36.25	61	36.54	37.00	-50.9	18,182	-0.28%
2024/02/27	16	35.61	3	36.17	35.65	13	18,359	0.07%
2024/02/26	33	35.77	4	36.09	35.90	29	18,880	0.15%
2024/02/23	46.3	36.32	2	36.23	36.05	44.3	18,921	0.23%
2024/02/22	1	36.60	11	36.62	36.65	-10	19,153	-0.05%
2024/02/21	30.1	36.59	4	36.66	36.40	26.1	19,250	0.14%
2024/02/20	7	36.13	2	36.60	36.30	5	19,299	0.03%
2024/02/19	3	36.12	10.1	36.39	36.45	-7.1	19,653	-0.04%
2024/02/16	3	35.70	7	35.84	36.05	-4	20,594	-0.02%
2024/02/15	3.1	35.09	3	35.15	35.30	0.1	20,614	0.00%
2024/02/05	14.2	34.96	11	34.87	34.80	3.2	20,576	0.02%
2024/02/02	5	35.20	1	35.35	35.25	4	20,524	0.02%
2024/02/01	2	35.35	0.3	35.45	35.45	1.8	20,569	0.01%
2024/01/31	16	35.44	16	35.47	35.40	0	20,699	0.00%
2024/01/30	12.1	35.86	12	35.76	35.60	0.1	20,775	0.00%
2024/01/29	9.1	36.28	11	36.37	36.35	-2	20,909	-0.01%
2024/01/26	4	36.18	4.1	36.28	36.20	-0.1	20,963	0.00%
2024/01/25	16	36.08	6	36.08	35.95	10	21,026	0.05%
2024/01/24	2.2	36.21	1	36.30	36.30	1.2	21,109	0.01%
2024/01/23	0	0.00	4	36.13	36.20	-4	21,232	-0.02%
2024/01/22	4.1	35.71	1	35.70	35.75	3.1	21,233	0.01%
2024/01/19	3	35.40	14	35.65	35.85	-11	21,210	-0.05%
2024/01/18	0	0.00	16	35.02	35.10	-16	21,238	-0.08%
2024/01/17	58.1	35.07	9.2	35.02	34.70	48.8	21,257	0.23%
2024/01/16	32.2	36.11	0	36.30	35.90	32.2	20,967	0.15%
2024/01/15	8	36.66	55	36.54	36.65	-47	20,928	-0.22%
2024/01/12	16	36.06	0	36.15	36.05	16	21,079	0.08%
2024/01/11	29	36.14	0	0.00	36.20	29	21,111	0.14%
2024/01/10	30.1	36.12	2	36.18	36.00	28.1	21,272	0.13%
2024/01/09	44.2	36.72	8	36.65	36.55	36.2	21,246	0.17%
2024/01/08	20.1	37.48	5	37.60	37.25	15.1	21,574	0.07%
2024/01/05	7.2	37.51	0	0.00	37.30	7.2	21,589	0.03%
2024/01/04	8	37.85	15	38.04	37.70	-7	21,769	-0.03%
2024/01/03	62.6	37.81	5	37.99	37.60	57.6	21,882	0.26%
2024/01/02	12.2	38.43	12	38.46	38.30	0.2	22,074	0.00%
2023/12/29	61	38.78	7	38.86	38.65	54	22,267	0.24%
2023/12/28	60.2	39.12	64	39.37	39.10	-3.8	22,491	-0.02%
2023/12/27	20.2	38.98	48	39.05	39.00	-27.8	22,323	-0.12%
2023/12/26	11.1	38.20	3	38.43	38.20	8.1	21,934	0.04%
2023/12/25	26.2	38.46	9.5	38.33	38.15	16.7	21,872	0.08%
2023/12/22	34.1	39.34	23	39.13	38.85	11.1	21,793	0.05%
2023/12/21	21	38.44	20	38.94	39.55	1	21,490	0.00%
2023/12/20	14	38.96	14	39.08	38.90	0	20,848	0.00%
2023/12/19	14.7	38.86	12.1	38.94	39.20	2.7	20,220	0.01%
2023/12/18	27.1	38.92	160	38.85	39.25	-133	19,508	-0.68%	大賣/鉅額交易
2023/12/15	38.3	38.64	155.2	38.35	38.40	-116.9	18,999	-0.62%	大賣/鉅額交易
2023/12/14	25	37.18	11	37.14	37.10	14	17,448	0.08%
2023/12/13	10	37.20	2	37.25	37.10	8	17,348	0.05%
2023/12/12	85	37.35	38	37.44	37.45	47	18,028	0.26%
2023/12/11	9	36.74	1	36.95	36.80	8	17,948	0.04%
2023/12/08	8	37.08	32	37.10	37.00	-24	17,853	-0.13%
2023/12/07	23.1	37.00	13	37.40	36.75	10.1	17,768	0.06%
2023/12/06	40.4	36.72	4	36.95	36.65	36.4	17,470	0.21%
2023/12/05	64.1	37.17	1	37.64	36.85	63.1	17,143	0.37%
2023/12/04	75.2	39.15	17.6	39.77	38.35	57.6	16,571	0.35%
2023/12/01	26	38.55	2.4	38.64	38.30	23.6	15,709	0.15%
2023/11/30	5.1	38.90	5.5	39.05	38.90	-0.4	15,554	0.00%
2023/11/29	68	39.66	56	39.39	39.35	12	15,449	0.08%
2023/11/28	44	39.85	8.1	39.65	39.90	36	15,616	0.23%
2023/11/27	6.1	39.27	6	39.32	39.00	0.1	15,835	0.00%
2023/11/24	130.6	39.86	11	40.11	39.55	119.5	15,734	0.76%	大買/鉅額交易
2023/11/22	3	38.63	15	38.73	38.90	-12	14,929	-0.08%
2023/11/21	17	38.58	50	38.53	38.85	-33	14,910	-0.22%
2023/11/20	15	38.20	13	38.22	38.05	2	14,813	0.01%
2023/11/17	19	37.96	19	38.06	38.00	0	14,715	0.00%
2023/11/16	51.5	38.21	31	37.84	38.15	20.5	14,708	0.14%
2023/11/15	28	38.03	106	37.78	38.10	-78	14,372	-0.54%	大賣/
2023/11/14	0	0.00	0	35.95	36.00	0	13,525	0.00%
2023/11/13	0	0.00	4	35.61	35.95	-4	13,689	-0.03%
2023/11/10	10	35.32	4	35.47	35.45	6	13,848	0.04%
2023/11/09	4	35.44	6	35.53	35.55	-2	14,053	-0.01%
2023/11/08	7	35.74	2	35.70	35.60	5	14,702	0.03%
2023/11/07	1	36.20	0	0.00	36.20	1	14,722	0.01%
2023/11/06	3.1	35.77	7	35.89	36.15	-4	15,081	-0.03%
2023/11/03	0	0.00	11.1	35.23	35.30	-11.1	15,292	-0.07%
2023/11/02	2	34.40	2	34.38	34.50	0	15,648	0.00%
2023/11/01	24	34.20	4	34.10	34.10	20	15,896	0.13%
2023/10/31	14.1	35.15	8	34.55	34.35	6.1	16,955	0.04%
2023/10/30	3	35.10	1.6	35.14	35.40	1.4	19,616	0.01%
2023/10/27	3	35.00	1	35.20	35.05	2	19,758	0.01%
2023/10/26	4	34.90	0	0.00	34.85	4	19,979	0.02%
2023/10/25	4	35.56	1	35.55	35.50	3	20,042	0.01%
2023/10/24	5	35.05	2	34.98	35.05	3	20,148	0.01%
2023/10/23	1	35.00	2	35.20	34.75	-1	20,329	0.00%
2023/10/20	28	35.01	3	34.92	34.85	25	20,562	0.12%
2023/10/19	2	35.53	4	35.45	35.75	-2	20,932	-0.01%
2023/10/18	3.2	35.89	4	35.90	35.60	-0.9	21,258	0.00%
2023/10/17	2	36.10	7	36.39	36.10	-5	21,223	-0.02%
2023/10/16	42.1	35.95	5	35.85	36.05	37.1	21,485	0.17%
2023/10/13	3	37.43	2	37.65	37.35	1	21,407	0.00%
2023/10/12	6	37.37	4	37.85	37.85	2	21,660	0.01%
2023/10/11	1	37.45	3	37.47	37.25	-2	21,669	-0.01%
2023/10/06	10	37.09	20	36.97	37.00	-10	21,830	-0.05%
2023/10/05	9	36.06	10.1	36.03	36.05	-1.1	21,818	-0.01%
2023/10/04	12	35.07	10.1	35.00	35.10	2	21,783	0.01%
2023/10/03	11	36.32	14	36.16	36.00	-3	21,649	-0.01%
2023/10/02	1	37.00	100	37.00	37.10	-99	21,593	-0.46%
2023/09/28	101	36.85	13	36.88	36.80	88	21,784	0.40%	大買/
2023/09/27	35.1	37.37	16	37.19	36.75	19.1	22,001	0.09%
2023/09/26	2	37.80	0	0.00	37.60	2	22,212	0.01%
2023/09/25	5	37.50	1.7	37.70	37.70	3.3	22,855	0.01%
2023/09/22	2	37.20	0	0.00	37.40	2	23,740	0.01%
2023/09/21	14.1	37.39	18	37.34	37.20	-4	24,523	-0.02%
2023/09/20	15.1	38.17	7.1	38.68	37.65	8	26,186	0.03%
2023/09/19	3	38.00	5	37.88	37.90	-2	26,391	-0.01%
2023/09/18	7.1	38.03	3.1	37.71	37.70	4	26,834	0.01%
2023/09/15	15.5	37.75	24	37.79	38.25	-8.5	27,128	-0.03%
2023/09/14	0.1	37.40	3	37.37	37.55	-2.9	26,741	-0.01%
2023/09/13	9.1	36.29	28.5	36.67	36.80	-19.5	27,153	-0.07%
2023/09/12	0	0.00	10	36.47	36.55	-10	29,420	-0.03%
2023/09/11	27	36.07	12	36.10	35.75	15	29,587	0.05%
2023/09/08	27	36.41	1	36.65	36.50	26	29,685	0.09%
2023/09/07	13.1	36.96	8	36.99	36.75	5.1	29,742	0.02%
2023/09/06	4	37.43	4	37.69	37.40	0	29,853	0.00%
2023/09/05	14.1	37.58	6	37.88	37.60	8.1	29,991	0.03%
2023/09/04	12.1	37.38	7	37.72	38.00	5.1	30,532	0.02%
2023/09/01	23.7	37.87	15.5	38.23	37.25	8.2	30,738	0.03%
2023/08/31	16	37.31	14.6	37.19	38.00	1.4	30,855	0.00%
2023/08/30	0	36.80	6	36.78	36.75	-6	31,045	-0.02%
2023/08/29	10	36.29	5	36.47	36.65	5	31,320	0.02%
2023/08/28	7	36.35	4	36.53	36.40	3	31,504	0.01%
2023/08/25	2	36.60	6.1	36.35	36.35	-4.1	31,607	-0.01%
2023/08/24	7.1	35.84	5	36.20	36.25	2.1	31,683	0.01%
2023/08/23	5	36.05	0	0.00	36.05	5	31,599	0.02%
2023/08/22	4.1	36.53	1	36.40	35.90	3.1	31,758	0.01%
2023/08/21	0.2	36.50	3	36.63	36.55	-2.8	31,803	-0.01%
2023/08/18	0.5	36.90	31	36.35	36.40	-30.5	31,887	-0.10%
2023/08/17	34.1	36.31	13	36.29	36.40	21.1	31,950	0.07%
2023/08/16	4.1	35.59	24	35.81	35.70	-20	32,010	-0.06%
2023/08/15	14.6	35.97	5	35.90	35.90	9.6	32,256	0.03%
2023/08/14	15.6	35.89	111	35.96	35.70	-95.4	32,246	-0.30%	大賣/
2023/08/11	14	38.36	3	38.53	38.10	11	31,692	0.03%
2023/08/10	10.1	38.37	5	38.64	38.35	5.1	31,654	0.02%
2023/08/09	24.2	39.07	6.3	39.17	38.95	17.9	31,430	0.06%
2023/08/08	39.4	39.81	24	40.10	39.55	15.4	31,292	0.05%
2023/08/07	18.1	38.77	59.5	38.98	39.35	-41.4	31,124	-0.13%
2023/08/04	88.5	39.31	52	39.13	38.90	36.5	31,013	0.12%
2023/08/02	147.1	42.45	113.1	42.31	41.35	34	30,500	0.11%	大買/大賣/
2023/08/01	0.5	40.17	9	40.31	40.45	-8.5	28,883	-0.03%
2023/07/31	32	40.08	8	40.49	40.00	24	29,099	0.08%
2023/07/28	5	40.50	0	0.00	40.50	5	29,027	0.02%
2023/07/27	21	40.33	10	40.60	40.35	11	29,065	0.04%
2023/07/26	17.1	40.20	11	40.25	39.85	6.1	29,173	0.02%
2023/07/25	5.3	39.50	11	40.36	40.40	-5.7	29,388	-0.02%
2023/07/24	1.2	38.95	105	39.09	39.10	-103.8	29,490	-0.35%	大賣/鉅額交易
2023/07/21	14	40.24	2	40.60	39.90	12	29,284	0.04%
2023/07/20	12	40.60	0	0.00	40.60	12	29,311	0.04%
2023/07/19	26	40.73	6	40.73	40.40	20	29,499	0.07%
2023/07/18	29.1	40.89	15	40.86	40.65	14.1	29,507	0.05%
2023/07/17	0	0.00	4	41.40	41.45	-4	29,426	-0.01%
2023/07/14	19.1	40.99	15	40.93	40.85	4.1	29,446	0.01%
2023/07/13	12	41.09	5	41.65	40.80	7	29,844	0.02%
2023/07/12	7	41.45	4	41.29	41.35	3	30,584	0.01%
2023/07/11	10	41.11	12	41.06	40.90	-2	31,559	-0.01%
2023/07/10	4	40.84	2	41.38	41.15	2	31,979	0.01%
2023/07/07	21.1	41.06	8	41.21	41.20	13.1	32,349	0.04%
2023/07/06	3	41.78	13	42.11	41.75	-10	32,443	-0.03%
2023/07/05	9	42.02	22	41.96	41.70	-13	32,592	-0.04%
2023/07/04	14.1	42.03	7	42.09	41.90	7.1	32,579	0.02%
2023/07/03	4.4	41.57	18.1	41.83	42.40	-13.7	32,809	-0.04%
2023/06/30	42	41.20	13	41.30	41.00	29	32,848	0.09%
2023/06/29	43.6	40.93	22	40.74	40.60	21.6	32,276	0.07%
2023/06/28	105.1	41.58	28.1	41.41	41.10	77	31,888	0.24%	大買/
2023/06/27	33.1	43.89	11	44.04	43.55	22.1	31,370	0.07%
2023/06/26	21.1	45.08	1	45.75	44.80	20.1	31,693	0.06%
2023/06/21	14	46.29	9	46.20	46.25	5	32,110	0.02%
2023/06/20	13	47.12	5.2	47.03	46.90	7.9	31,981	0.02%
2023/06/19	23	46.56	23.2	46.56	46.80	-0.2	31,780	0.00%
2023/06/16	40.1	46.78	23.2	47.34	46.85	16.9	31,611	0.05%
2023/06/15	20	45.59	8	45.46	45.55	12	29,754	0.04%
2023/06/14	5	45.14	6	45.21	45.15	-1	30,789	0.00%
2023/06/13	22	44.65	6	44.75	44.65	16	30,901	0.05%
2023/06/12	31	44.83	0	0.00	44.60	31	31,142	0.10%
2023/06/09	13	45.29	39	45.48	45.30	-26	31,339	-0.08%
2023/06/08	67	45.05	6	45.05	45.00	61	31,906	0.19%
2023/06/07	47	45.69	8	45.63	45.65	39	32,130	0.12%
2023/06/06	18	46.12	19	46.38	46.15	-1	32,358	0.00%
2023/06/05	17	47.33	8	47.24	46.95	9	32,793	0.03%
2023/06/02	3	46.42	9	46.41	46.40	-6	33,858	-0.02%
2023/06/01	20	45.63	4	45.58	45.50	16	34,064	0.05%
2023/05/31	1	46.30	1	46.20	46.20	0	34,591	0.00%
2023/05/30	11	46.30	1	46.85	46.15	10	36,311	0.03%
2023/05/29	4	46.33	5	46.40	46.60	-1	38,028	0.00%
2023/05/26	9	45.58	9	45.93	45.55	0	38,563	0.00%
2023/05/25	8.2	45.88	5	45.95	45.85	3.1	38,857	0.01%
2023/05/24	27	46.29	16	46.17	46.35	11	39,438	0.03%
2023/05/23	10.7	46.14	3	46.17	46.10	7.7	40,296	0.02%
2023/05/22	15.1	46.42	12	46.73	46.25	3.1	41,148	0.01%
2023/05/19	24	46.83	57	46.67	46.45	-33	42,489	-0.08%
2023/05/18	1	47.35	89	47.25	47.60	-88	43,618	-0.20%
2023/05/17	3	46.87	1	46.80	46.75	2	44,200	0.00%
2023/05/16	24	46.51	6	46.58	46.60	18	44,831	0.04%
2023/05/15	3	45.57	1	45.75	45.90	2	45,104	0.00%
2023/05/12	13	46.26	1	45.90	45.90	12	45,729	0.03%
2023/05/11	13	46.26	1	45.90	45.90	12	45,863	0.03%
2023/05/10	2.1	46.79	5	46.82	47.05	-2.9	46,182	-0.01%
2023/05/09	59	46.58	13	46.57	46.25	46	47,115	0.10%
2023/05/08	158.2	48.11	23	48.09	47.70	135.2	47,357	0.29%	大買/鉅額交易
2023/05/05	10	51.00	1	50.60	50.10	9	46,913	0.02%
2023/05/04	5	50.20	10	50.26	50.30	-5	47,582	-0.01%
2023/05/03	8.1	49.78	2	50.20	50.20	6.1	48,900	0.01%
2023/05/02	1	49.90	1	50.10	50.40	0	50,878	0.00%
2023/04/28	12	49.76	11.5	49.68	49.65	0.5	53,192	0.00%
2023/04/27	16	48.30	10	48.55	48.30	6	53,203	0.01%
2023/04/26	17	48.14	17.6	48.59	48.75	-0.6	53,147	0.00%
2023/04/25	19	49.02	3	49.02	48.60	16	53,164	0.03%
2023/04/24	26.1	49.55	24	49.72	49.85	2.1	53,666	0.00%
2023/04/21	4	49.95	11	49.99	49.90	-7	53,707	-0.01%
2023/04/20	10	50.05	16	49.88	49.85	-6	54,235	-0.01%
2023/04/19	4	50.88	12	50.95	50.70	-8	55,088	-0.01%
2023/04/18	33.1	50.96	5	50.60	50.40	28.1	55,807	0.05%
2023/04/17	19.3	52.11	23.1	52.26	51.90	-3.8	55,960	-0.01%
2023/04/14	20.1	51.21	68	50.98	51.50	-47.9	57,315	-0.08%
2023/04/13	25	50.02	13	50.42	49.50	12	57,195	0.02%
2023/04/12	8	50.01	17.2	50.00	49.95	-9.2	58,092	-0.02%
2023/04/11	6	49.49	4	49.44	49.45	2	58,866	0.00%
2023/04/10	26.1	49.34	106	49.00	49.10	-79.9	59,744	-0.13%	大賣/
2023/04/07	109.1	49.42	6	49.72	49.55	103.1	60,137	0.17%	大買/鉅額交易
2023/04/06	10.1	48.77	66	48.42	49.40	-55.9	60,348	-0.09%
2023/03/31	26.1	49.10	86	49.42	48.75	-59.9	60,414	-0.10%
2023/03/30	13	50.03	2.1	49.89	49.85	11	60,949	0.02%
2023/03/29	100.1	49.98	3	49.97	50.00	97.1	63,156	0.15%
2023/03/28	54.1	50.16	64.2	49.80	49.80	-10.2	63,770	-0.02%
2023/03/27	105.1	51.75	18	51.47	51.30	87.1	63,196	0.14%	大買/
2023/03/24	22.1	52.70	43.2	53.07	53.10	-21.1	62,942	-0.03%
2023/03/23	4	51.78	8	52.05	52.00	-4	62,652	-0.01%
2023/03/22	19	51.72	7	51.87	51.70	12	63,005	0.02%
2023/03/21	18.4	52.22	5	52.04	51.60	13.4	63,637	0.02%
2023/03/20	16.6	52.03	6.1	52.14	51.70	10.6	63,826	0.02%
2023/03/17	13	51.82	48.2	52.18	52.80	-35.2	64,550	-0.05%
2023/03/16	25	51.01	5.1	51.32	50.70	19.9	64,938	0.03%
2023/03/15	1.1	51.52	16.6	52.12	51.50	-15.6	67,072	-0.02%
2023/03/14	21.1	51.49	4.3	51.47	50.80	16.9	68,046	0.02%
2023/03/13	18	51.32	15	51.39	52.30	3	69,167	0.00%
2023/03/10	50.3	51.41	17	51.61	51.50	33.3	71,266	0.05%
2023/03/09	13.2	52.91	6.1	53.20	52.60	7.1	72,456	0.01%
2023/03/08	23.1	53.55	26.1	53.74	53.50	-3.1	74,395	0.00%
2023/03/07	32.6	52.53	35.2	53.22	53.80	-2.6	74,564	0.00%
2023/03/06	11.2	50.91	7.1	50.85	50.70	4.1	74,340	0.01%
2023/03/03	25.3	50.27	21	49.95	49.95	4.3	76,079	0.01%
2023/03/02	43	49.99	36	49.66	50.20	7	76,368	0.01%
2023/03/01	86.1	51.38	13	51.46	51.00	73.1	75,765	0.10%
2023/02/24	15	56.67	9	56.80	56.60	6	75,178	0.01%
2023/02/23	6	57.68	3	57.60	57.30	3	75,552	0.00%
2023/02/22	19	57.50	12.3	57.37	57.30	6.8	76,635	0.01%
2023/02/21	19	58.33	8.7	58.38	57.80	10.4	78,358	0.01%
2023/02/20	17.1	58.26	60.2	58.53	58.60	-43.1	80,000	-0.05%
2023/02/17	17.6	55.40	18	56.32	57.50	-0.4	82,088	0.00%
2023/02/16	21	55.06	38	55.12	56.30	-17	82,733	-0.02%
2023/02/15	21	53.81	17	54.05	54.20	4	82,929	0.00%
2023/02/14	17	53.52	11.1	53.13	52.90	6	83,055	0.01%
2023/02/13	14.1	52.63	2	53.10	53.10	12.1	83,654	0.01%
2023/02/10	30	53.13	9	53.17	53.00	21	85,030	0.02%
2023/02/09	0	0.00	8	53.30	53.40	-8	86,218	-0.01%
2023/02/08	8	52.73	1	53.00	52.70	7	86,205	0.01%
2023/02/07	20	52.58	20	52.56	52.60	0	86,045	0.00%
2023/02/06	15	54.36	14	54.59	53.90	1	85,738	0.00%
2023/02/03	21.1	54.06	12	54.13	54.20	9.1	85,519	0.01%
2023/02/02	14	54.29	16.1	54.40	54.00	-2.1	85,024	0.00%
2023/02/01	21	53.76	27	54.17	54.60	-6	84,252	-0.01%
2023/01/31	23	53.30	15.1	54.02	54.20	8	83,144	0.01%
2023/01/30	29.1	49.71	87.2	50.09	52.00	-58.1	81,421	-0.07%
2023/01/17	8	47.47	11	47.47	47.70	-3	79,292	0.00%
2023/01/16	41.1	46.79	1	46.85	47.05	40.1	79,485	0.05%
2023/01/13	1.1	47.43	27.4	47.47	46.85	-26.3	79,961	-0.03%
2023/01/12	27	47.95	7	47.26	47.10	20	80,296	0.02%
2023/01/11	8.9	47.46	9	47.41	47.10	-0.1	79,661	0.00%
2023/01/10	23	47.72	22	47.53	47.20	1	79,638	0.00%
2023/01/09	4	47.18	49	47.95	47.60	-45	79,338	-0.06%
2023/01/06	69	46.44	38	46.77	47.70	31	78,627	0.04%
2023/01/05	14	47.09	8	47.01	47.00	6	78,464	0.01%
2023/01/04	36	47.94	53.1	47.71	46.95	-17.1	78,133	-0.02%
2023/01/03	63.1	46.29	56.2	46.27	46.95	6.9	76,474	0.01%
2022/12/30	53.1	47.92	65	47.95	47.20	-11.9	75,657	-0.02%
2022/12/29	78	46.27	19	46.37	46.60	59	74,686	0.08%
2022/12/28	12.1	48.24	12.1	47.64	47.60	0	74,493	0.00%
2022/12/27	5	47.35	15	47.76	47.90	-10	74,206	-0.01%
2022/12/26	11	46.60	8	46.59	46.65	3	74,481	0.00%
2022/12/23	8.1	46.81	4	46.68	46.75	4.1	75,126	0.01%
2022/12/22	56.1	48.14	58	47.82	47.55	-1.9	75,683	0.00%
2022/12/21	62.1	48.28	71	48.41	47.75	-8.9	75,572	-0.01%
2022/12/20	54	47.28	62.2	47.41	46.10	-8.2	73,812	-0.01%
2022/12/19	7.1	47.34	1	46.95	46.95	6.1	73,561	0.01%
2022/12/16	19.1	48.17	17	48.17	48.20	2.1	74,003	0.00%
2022/12/15	27.6	48.06	68	48.43	48.05	-40.4	73,914	-0.05%
2022/12/14	5.5	47.63	8	47.70	47.85	-2.5	74,877	0.00%
2022/12/13	24.1	47.81	9	47.79	47.30	15.1	76,118	0.02%
2022/12/12	6.1	46.85	9	46.93	47.15	-2.9	75,796	0.00%
2022/12/09	54.1	47.03	5	47.27	46.95	49.1	76,135	0.06%
2022/12/08	55	48.57	57.3	48.31	47.90	-2.3	75,716	0.00%
2022/12/07	53	48.89	37	47.65	47.30	16	75,092	0.02%
2022/12/06	32	48.85	20	48.81	48.30	12	74,060	0.02%
2022/12/05	22	48.33	41	49.07	49.05	-19	73,091	-0.03%
2022/12/02	23	48.42	51.3	48.00	48.90	-28.3	71,808	-0.04%
2022/12/01	26.3	47.53	32.6	47.30	46.00	-6.3	69,304	-0.01%
2022/11/30	24.2	46.12	60	46.89	46.70	-35.9	67,824	-0.05%
2022/11/29	10	45.24	16.1	45.11	45.45	-6.1	65,835	-0.01%
2022/11/28	21	45.20	24	45.45	45.95	-3	65,403	0.00%
2022/11/25	6.1	45.17	50.6	44.84	45.25	-44.5	64,630	-0.07%
2022/11/24	30.1	42.57	7.3	43.16	43.90	22.8	63,251	0.04%
2022/11/23	49.1	43.08	26.1	43.14	42.90	23	62,958	0.04%
2022/11/22	49.1	42.26	33.2	42.58	42.60	15.9	62,376	0.03%
2022/11/21	5.1	43.54	7	43.52	43.20	-1.9	62,300	0.00%
2022/11/18	21.4	43.85	18.2	43.85	43.70	3.2	62,621	0.01%
2022/11/17	39.4	45.18	17.2	45.23	44.55	22.2	63,126	0.04%
2022/11/16	42.3	48.31	49	48.32	48.00	-6.7	61,132	-0.01%
2022/11/15	78.5	46.96	82.3	47.86	48.35	-3.8	59,027	-0.01%
2022/11/14	32	43.84	93	44.14	44.55	-61	56,831	-0.11%
2022/11/11	96	42.51	26.1	42.68	42.15	69.9	55,531	0.13%
2022/11/10	12	41.25	92.4	41.47	41.05	-80.4	55,436	-0.15%
2022/11/09	24	41.32	26	41.20	40.70	-2	55,961	0.00%
2022/11/08	16	40.66	29	40.84	40.10	-13	57,038	-0.02%
2022/11/07	20	38.25	31.2	39.22	40.45	-11.2	56,722	-0.02%
2022/11/04	7	36.61	2	36.80	36.80	5	54,996	0.01%
2022/11/03	22.1	36.82	21	37.19	37.20	1.1	54,897	0.00%
2022/11/02	19	37.40	17	37.08	36.70	2	54,959	0.00%
2022/11/01	1	36.80	7	36.76	37.05	-6	54,882	-0.01%
2022/10/31	3	36.02	1	36.00	35.75	2	54,430	0.00%
2022/10/28	7	35.86	3	36.03	35.35	4	54,459	0.01%
2022/10/27	2	35.58	3.1	35.61	36.10	-1.1	54,593	0.00%
2022/10/26	6.2	34.89	0	0.00	34.50	6.2	54,874	0.01%
2022/10/25	1	35.85	2	35.73	35.35	-1	55,190	0.00%
2022/10/24	19	36.61	18	36.82	36.15	1	55,368	0.00%
2022/10/21	36	35.95	31	36.01	35.75	5	55,836	0.01%
2022/10/20	13	34.36	24	34.62	34.80	-11	55,494	-0.02%
2022/10/19	3	35.72	1	35.90	35.50	2	55,194	0.00%
2022/10/18	8	35.71	21	36.09	35.55	-13	56,211	-0.02%
2022/10/17	18.1	34.59	3	34.97	35.45	15.1	57,411	0.03%
2022/10/14	8	36.26	10	36.25	36.25	-2	57,440	0.00%
2022/10/13	14.2	35.22	12	35.49	34.65	2.2	57,487	0.00%
2022/10/12	4	37.26	3	37.10	37.50	1	57,066	0.00%
2022/10/11	26	36.94	0	0.00	36.85	26	57,342	0.05%
2022/10/07	32.1	39.13	31	39.16	39.10	1.1	56,835	0.00%
2022/10/06	2	39.57	10.5	39.96	39.15	-8.4	56,900	-0.01%
2022/10/05	24.1	40.35	18.5	40.30	39.55	5.5	56,737	0.01%
2022/10/04	9	40.04	13	40.17	39.75	-4	56,124	-0.01%
2022/10/03	43.1	39.14	9	38.77	38.70	34.1	55,642	0.06%
2022/09/30	7	39.74	3.1	39.98	40.50	3.9	55,200	0.01%
2022/09/29	4	40.36	78	39.60	40.00	-74	54,574	-0.14%
2022/09/28	9.1	39.23	5	38.32	38.15	4.1	53,971	0.01%
2022/09/27	21	39.90	24.1	40.24	40.95	-3	53,370	-0.01%
2022/09/26	13.1	39.81	11	39.05	39.10	2.1	53,533	0.00%
2022/09/23	53	41.08	21	41.21	40.50	32	53,473	0.06%
2022/09/22	15.1	42.08	11	42.09	42.20	4	53,419	0.01%
2022/09/21	31	42.38	33	42.03	42.00	-2	53,190	0.00%
2022/09/20	35	41.42	67	42.27	42.50	-32	52,587	-0.06%
2022/09/19	34	40.12	20	40.09	39.75	14	51,523	0.03%
2022/09/16	11	39.93	0	0.00	39.35	11	51,682	0.02%
2022/09/15	24	40.63	5.1	40.62	40.50	18.9	51,590	0.04%
2022/09/14	16	40.55	53	40.48	41.25	-37	51,776	-0.07%
2022/09/13	35	40.67	45.3	40.54	40.95	-10.3	51,485	-0.02%
2022/09/12	31	39.09	34	39.35	39.30	-3	51,026	-0.01%
2022/09/08	8	38.30	5	38.30	38.35	3	51,662	0.01%
2022/09/07	5	37.82	7	37.61	37.50	-2	52,452	0.00%
2022/09/06	5	37.94	13	37.80	37.80	-8	53,884	-0.01%
2022/09/05	5	39.05	44	38.72	38.15	-39	55,751	-0.07%
2022/09/02	30	39.53	14	39.62	39.15	16	55,902	0.03%
2022/09/01	52	39.18	16	39.69	39.90	36	56,169	0.06%
2022/08/31	18	39.31	42.1	39.60	39.70	-24.1	56,804	-0.04%
2022/08/30	14	39.43	1	39.75	39.15	13	57,300	0.02%
2022/08/29	6	38.61	85	38.25	38.50	-79	58,449	-0.14%
2022/08/26	55.1	40.35	53	39.63	38.95	2.1	59,969	0.00%
2022/08/25	38.4	39.71	45	39.47	39.25	-6.7	60,852	-0.01%
2022/08/24	87	38.81	115.2	39.09	39.45	-28.2	63,006	-0.04%	大賣/
2022/08/23	56	37.43	40	37.52	37.40	16	66,603	0.02%
2022/08/22	39	37.78	29	37.89	37.80	10	70,002	0.01%
2022/08/19	54	38.24	21	37.77	37.35	33	74,283	0.04%
2022/08/18	34.9	37.72	20	37.94	38.20	14.9	77,062	0.02%
2022/08/17	116	38.06	89	38.08	38.10	27	79,423	0.03%	大買/
2022/08/16	37	37.02	81	36.89	37.10	-44	80,040	-0.05%
2022/08/15	134.5	35.60	95.6	35.98	36.75	38.9	80,689	0.05%	大買/
2022/08/12	10.7	33.93	111	33.45	34.40	-100.4	81,065	-0.12%	大賣/
2022/08/11	3	32.17	2	32.40	32.25	1	81,478	0.00%
2022/08/10	5.1	31.77	13	31.73	31.65	-7.9	83,205	-0.01%
2022/08/09	34	31.60	11	31.58	31.50	23	84,264	0.03%
2022/08/08	69	32.63	10	32.69	32.35	59	85,484	0.07%
2022/08/05	43	31.95	7	32.10	32.05	36	87,021	0.04%
2022/08/04	9.1	31.54	21	31.50	31.60	-11.9	89,249	-0.01%
2022/08/03	10	32.20	10	32.50	32.10	0	90,385	0.00%
2022/08/02	25	33.25	13	33.56	32.70	12	91,502	0.01%
2022/08/01	42	33.80	24	33.84	33.40	18	92,208	0.02%
2022/07/29	14	33.91	2	33.98	33.90	12	92,505	0.01%
2022/07/28	13	33.53	57	34.04	34.20	-44	93,538	-0.05%
2022/07/27	27	32.84	1.1	32.91	33.00	25.9	94,051	0.03%
2022/07/26	7	32.99	5	33.15	33.25	2	95,125	0.00%
2022/07/25	28	33.47	67	33.38	33.45	-39	99,871	-0.04%
2022/07/22	94	32.26	35	31.91	32.05	59	101,903	0.06%
2022/07/21	15	33.43	14	33.80	34.05	1	102,042	0.00%
2022/07/20	25	33.83	13	33.99	33.50	12	104,907	0.01%
2022/07/19	28	33.45	16	33.62	33.70	12	106,695	0.01%
2022/07/18	18	34.19	13	34.13	34.10	5	111,033	0.00%
2022/07/15	12	33.18	11.7	33.26	33.10	0.3	114,012	0.00%
2022/07/14	28	32.78	27	32.98	33.40	1	119,148	0.00%
2022/07/13	7	33.29	10.3	33.29	33.30	-3.3	121,630	0.00%
2022/07/12	9	32.59	28.1	32.34	32.55	-19.1	123,450	-0.02%
2022/07/11	2.1	33.73	4	33.89	33.45	-1.9	126,232	0.00%
2022/07/08	10	33.44	46	33.90	33.25	-36	130,524	-0.03%
2022/07/07	4	33.73	3	33.75	33.80	1	132,797	0.00%
2022/07/06	21	33.43	0	0.00	33.10	21	133,707	0.02%
2022/07/05	22	35.35	42	33.75	34.20	-20	133,216	-0.02%
2022/07/04	8	34.10	9	34.31	34.40	-1	132,608	0.00%
2022/07/01	6	34.96	3.3	35.08	34.70	2.8	131,785	0.00%
2022/06/30	4	37.05	1	36.10	36.05	3	131,073	0.00%
2022/06/29	2	36.60	3	36.88	37.10	-1	130,017	0.00%
2022/06/28	48	36.40	38	36.43	37.00	10	129,734	0.01%
2022/06/27	18	37.98	1	37.60	37.45	17	128,898	0.01%
2022/06/24	16	37.52	15	37.25	37.00	1	128,165	0.00%
2022/06/23	27	37.47	21	37.80	37.45	6	127,537	0.00%
2022/06/22	36	38.98	17	38.02	37.80	19	126,759	0.01%
2022/06/21	47	39.70	13	40.19	40.40	34	125,885	0.03%
2022/06/20	26	41.34	11	41.36	40.60	15	125,198	0.01%
2022/06/17	29	42.23	32	42.60	42.40	-3	124,347	0.00%
2022/06/16	48	43.48	57	43.00	41.55	-9	123,433	-0.01%
2022/06/15	77	43.91	72	44.12	43.05	5	122,525	0.00%
2022/06/14	108	43.94	113	44.09	44.70	-5	120,804	0.00%	大買/大賣/
2022/06/13	9	42.22	5	42.62	42.55	4	118,737	0.00%
2022/06/10	10	43.23	6	43.37	43.15	4	118,187	0.00%
2022/06/09	24	43.13	18	42.67	44.00	6	117,463	0.01%
2022/06/08	39	43.62	36	43.93	43.35	3	116,333	0.00%
2022/06/07	57	44.02	175	43.67	43.30	-118	115,269	-0.10%	大賣/鉅額交易
2022/06/06	60	44.26	33	44.09	43.55	27	113,749	0.02%
2022/06/02	47	47.37	126.4	47.13	46.70	-79.4	112,683	-0.07%	大賣/
2022/06/01	320	48.77	107.3	49.04	48.50	212.7	111,442	0.19%	大買/大賣/鉅額交易
2022/05/31	41	47.28	49	47.38	47.10	-8	108,762	-0.01%
2022/05/30	106	47.32	121.3	47.64	47.20	-15.2	103,563	-0.01%	大買/大賣/
2022/05/27	120	45.23	127	45.61	45.25	-7	100,064	-0.01%	大買/大賣/
2022/05/26	87	44.10	73	43.95	42.70	14	96,022	0.01%
2022/05/25	61	42.42	81.2	43.06	44.20	-20.2	92,605	-0.02%
2022/05/24	42	40.19	83	40.36	40.20	-41	89,692	-0.05%
2022/05/23	129.5	39.84	101	39.83	39.30	28.5	88,025	0.03%	大買/大賣/
2022/05/20	103	39.43	212	39.04	39.20	-109	86,458	-0.13%	大買/大賣/鉅額交易
2022/05/19	110.2	37.30	68.1	37.14	37.00	42.1	83,932	0.05%	大買/
2022/05/18	62	39.17	81	38.96	39.40	-19	82,135	-0.02%
2022/05/17	62.1	37.99	19	38.00	37.60	43.1	80,262	0.05%
2022/05/16	34	37.01	30	36.92	38.35	4	78,910	0.01%
2022/05/13	37	37.83	9	37.52	36.85	28	77,209	0.04%
2022/05/12	82	37.90	93	37.79	37.50	-11	74,908	-0.01%
2022/05/11	6	37.54	3	36.90	36.50	3	72,547	0.00%
2022/05/10	17	38.90	30	38.20	38.25	-13	71,199	-0.02%
2022/05/09	51	39.78	16	40.19	38.80	35	69,713	0.05%
2022/05/06	23.1	41.66	20	41.31	41.70	3.1	68,545	0.00%
2022/05/05	29	42.73	47	42.18	41.90	-18	67,551	-0.03%
2022/05/04	17	42.56	15	42.76	41.85	2	65,940	0.00%
2022/05/03	37	44.49	49	44.29	43.10	-12	64,473	-0.02%
2022/04/29	173	46.82	127.2	46.20	44.80	45.8	62,926	0.07%	大買/大賣/
2022/04/28	54.1	44.32	108	45.58	46.75	-53.9	57,896	-0.09%	大賣/
2022/04/27	42	42.51	104	41.77	42.50	-62	54,592	-0.11%	大賣/
2022/04/26	100.1	44.75	129.1	44.24	43.95	-29	52,883	-0.05%	大賣/
2022/04/25	158.1	43.72	202	43.74	43.80	-43.9	49,418	-0.09%	大買/大賣/
2022/04/22	263	46.49	283.1	46.47	46.10	-20.1	47,070	-0.04%	大買/大賣/
2022/04/21	131	44.78	107	43.99	44.75	24	42,273	0.06%	大買/大賣/
2022/04/20	208.2	44.14	219	44.21	45.30	-10.8	38,811	-0.03%	大買/大賣/
2022/04/19	71	40.82	88.6	41.61	42.75	-17.6	33,421	-0.05%
2022/04/18	71	38.64	68	38.57	38.90	3	30,522	0.01%
2022/04/15	131	38.18	132.6	38.61	38.75	-1.6	28,281	-0.01%	大買/大賣/
2022/04/14	189.6	36.13	129.1	36.46	37.20	60.5	24,883	0.24%	大買/大賣/
2022/04/13	173	32.60	100	33.47	34.30	73	20,155	0.36%	大買/
2022/04/12	28	30.98	68.1	31.11	31.20	-40.1	17,256	-0.23%
2022/04/11	1	28.85	3	28.90	28.95	-2	15,864	-0.01%
2022/04/08	0	28.50	4	28.45	29.00	-4	15,765	-0.03%
2022/04/07	5	28.43	0	0.00	28.10	5	15,769	0.03%
2022/04/06	1	29.00	0	0.00	28.85	1	15,649	0.01%
2022/04/01	0	0.00	11	29.35	29.40	-11	15,618	-0.07%
2022/03/31	2	29.65	34	29.63	29.40	-32	15,547	-0.21%
2022/03/30	33	29.10	4	29.15	29.05	29	15,289	0.19%
2022/03/29	1	28.80	5	28.80	28.80	-4	15,060	-0.03%
2022/03/28	1	28.30	2	28.30	28.60	-1	14,999	-0.01%
2022/03/25	1	29.00	1	29.05	29.05	0	14,875	0.00%
2022/03/24	4	29.56	7	29.40	29.30	-3	14,876	-0.02%
2022/03/23	0.1	29.50	5	29.49	29.50	-5	14,855	-0.03%
2022/03/22	5	29.44	7	29.55	29.55	-2	14,834	-0.01%
2022/03/21	10	29.21	7	29.19	29.15	3	14,736	0.02%
2022/03/18	2	28.65	5	28.92	29.10	-3	14,688	-0.02%
2022/03/17	5	28.41	7	28.53	28.35	-2	14,536	-0.01%
2022/03/16	6	28.18	2	28.40	27.95	4	14,441	0.03%
2022/03/15	13	28.85	8	28.84	28.60	5	14,104	0.04%
2022/03/14	6.1	29.03	42	29.16	29.55	-36	13,942	-0.26%
2022/03/11	4	29.08	3	28.95	28.70	1	13,783	0.01%
2022/03/10	9.1	29.00	50	29.15	29.15	-40.9	13,591	-0.30%
2022/03/09	35	29.23	26	29.03	29.00	9	13,232	0.07%
2022/03/08	37	30.82	28.1	29.74	28.70	8.9	12,865	0.07%
2022/03/07	36.1	30.46	5	30.42	30.55	31.1	11,695	0.27%
2022/03/04	46.2	30.29	41	30.31	30.05	5.2	10,890	0.05%
2022/03/03	2	29.70	5	29.58	29.85	-3	10,167	-0.03%
2022/03/02	2	29.07	1	29.30	28.85	1	10,387	0.01%
2022/03/01	28.3	28.92	48	29.14	29.00	-19.7	10,406	-0.19%
2022/02/25	12	28.12	6	28.32	27.90	6	9,906	0.06%
2022/02/24	2	28.00	55	27.98	27.75	-53	9,778	-0.54%
2022/02/23	21	28.50	11	28.00	27.85	10	9,483	0.11%
2022/02/22	47.1	28.12	26	27.78	28.30	21.1	8,918	0.24%
2022/02/21	11.1	27.87	13	27.97	27.85	-2	8,469	-0.02%
2022/02/18	1	27.15	10	27.24	27.30	-9	8,189	-0.11%
2022/02/17	2	27.00	1	26.75	27.05	1	8,224	0.01%
2022/02/16	1	26.55	0	0.00	26.55	1	8,170	0.01%
2022/02/15	4	26.18	0	0.00	26.20	4	8,344	0.05%
2022/02/11	6	26.70	1	26.75	26.75	5	8,521	0.06%
2022/02/09	0	0.00	6	27.20	27.20	-6	8,836	-0.07%
2022/02/08	40	27.18	2	27.08	27.10	38	8,902	0.43%
2022/02/07	0	0.00	7	26.20	26.55	-7	8,858	-0.08%
2022/01/25	6	25.40	0	0.00	25.25	6	9,155	0.07%
2022/01/24	2	25.85	0	0.00	26.00	2	9,147	0.02%
2022/01/21	9	26.18	0	0.00	26.05	9	9,163	0.10%
2022/01/20	1	26.45	17	26.33	26.45	-16	9,032	-0.18%
2022/01/19	0	0.00	20	26.05	25.90	-20	8,962	-0.22%
2022/01/18	0	0.00	10	26.33	26.30	-10	8,972	-0.11%
2022/01/17	0	0.00	2	26.10	26.10	-2	9,000	-0.02%
2022/01/13	6	26.50	6	26.99	26.25	0	9,409	0.00%
2022/01/11	10	25.95	3	25.85	25.80	7	9,573	0.07%
2022/01/10	1	25.55	2	25.60	25.60	-1	9,860	-0.01%
2022/01/07	6	25.59	0	0.00	25.60	6	10,449	0.06%
2022/01/06	5	25.85	0	0.00	25.95	5	10,675	0.05%
2022/01/03	0	0.00	1	26.30	26.25	-1	10,869	-0.01%
2021/12/29	1	26.45	1	26.55	26.50	0	10,952	0.00%
2021/12/28	0.1	26.55	1	26.55	26.55	-0.9	11,040	-0.01%
2021/12/27	0	0.00	4	26.25	26.30	-4	11,108	-0.04%
2021/12/24	1	26.40	48	26.35	26.25	-47	11,277	-0.42%
2021/12/23	0	0.00	1	26.20	26.35	-1	11,413	-0.01%
2021/12/22	0	0.00	22	26.20	26.05	-22	11,648	-0.19%
2021/12/21	0	26.10	0	0.00	26.15	0	11,852	0.00%
2021/12/20	0	0.00	2	26.15	26.10	-2	11,976	-0.02%
2021/12/17	1	26.15	0	0.00	25.90	1	12,013	0.01%
2021/12/16	6	25.94	0	0.00	25.80	6	12,018	0.05%
2021/12/15	6	26.00	0	0.00	26.00	6	12,133	0.05%
2021/12/14	0	0.00	10	26.20	26.00	-10	12,313	-0.08%
2021/12/13	0	0.00	10	26.76	26.75	-10	12,441	-0.08%
2021/12/10	0	0.00	6	26.77	26.70	-6	12,642	-0.05%
2021/12/09	16	26.96	1	27.05	26.75	15	12,751	0.12%
2021/12/08	0	0.00	10	26.70	26.75	-10	12,873	-0.08%
2021/12/07	0	0.00	2	26.45	26.55	-2	12,973	-0.02%
2021/12/03	0	0.00	1	26.30	26.25	-1	13,062	-0.01%
2021/12/02	1	26.00	0	0.00	26.05	1	13,108	0.01%
2021/11/29	0	26.25	0	0.00	26.15	0	13,254	0.00%
2021/11/26	70.2	27.79	3	27.65	26.60	67.2	13,245	0.51%
2021/11/25	0.2	28.20	5	28.50	28.65	-4.9	12,778	-0.04%
2021/11/24	14.2	27.94	11	28.01	27.80	3.2	12,486	0.03%
2021/11/23	2	27.70	6	28.01	27.60	-4	12,343	-0.03%
2021/11/22	0	0.00	3	27.77	27.80	-3	12,537	-0.02%
2021/11/19	1	27.45	0	0.00	27.45	1	12,467	0.01%
2021/11/18	1	27.30	1	27.55	27.45	0	12,532	0.00%
2021/11/17	1	27.20	2	27.50	27.30	-1	12,567	-0.01%
2021/11/16	9	27.37	1	27.65	27.25	8	12,848	0.06%
2021/11/15	20	27.60	0	0.00	27.50	20	13,098	0.15%
2021/11/12	0	0.00	10	27.61	27.60	-10	13,317	-0.08%
2021/11/11	4	27.40	3	27.30	27.20	1	13,389	0.01%
2021/11/10	4	27.38	13	27.26	27.35	-9	13,737	-0.07%
2021/11/09	0	0.00	5	27.09	27.30	-5	13,832	-0.04%
2021/11/08	4	27.78	18.1	27.87	27.55	-14.1	13,841	-0.10%
2021/11/05	0	0.00	1	27.25	27.25	-1	13,863	-0.01%
2021/11/04	1	27.10	5	27.15	27.15	-4	14,011	-0.03%
2021/11/03	3	27.05	5	27.19	27.10	-2	14,733	-0.01%
2021/11/02	2	26.88	1	27.00	26.60	1	15,231	0.01%
2021/11/01	12	26.10	1	26.60	26.60	11	15,460	0.07%
2021/10/29	6	25.80	1	25.85	25.95	5	15,872	0.03%
2021/10/28	10	25.80	1	25.85	25.90	9	17,030	0.05%
2021/10/26	2	26.05	0	0.00	26.05	2	17,992	0.01%
2021/10/22	6	26.23	4	25.74	25.70	2	18,743	0.01%
2021/10/21	1	26.95	4	27.00	27.00	-3	18,986	-0.02%
2021/10/20	9	26.49	49	26.44	26.40	-40	19,021	-0.21%
2021/10/19	8	25.69	7	25.71	25.75	1	18,855	0.01%
2021/10/18	48	25.78	7	25.93	25.75	41	19,076	0.21%
2021/10/15	7	25.33	12	25.28	25.20	-5	19,274	-0.03%
2021/10/14	1.1	24.37	3	24.22	24.30	-1.9	19,460	-0.01%
2021/10/13	1	23.20	2	23.38	23.45	-1	21,346	0.00%
2021/10/12	0	0.00	2	23.25	23.25	-2	21,767	-0.01%
2021/10/08	1	24.30	0	0.00	23.80	1	22,040	0.00%
2021/10/07	0	0.00	2	23.98	23.95	-2	22,293	-0.01%
2021/10/06	2	23.90	0	0.00	23.75	2	22,556	0.01%
2021/10/05	2	23.45	2	23.73	24.15	0	22,758	0.00%
2021/10/04	0	0.00	12	24.10	23.80	-12	22,892	-0.05%
2021/10/01	10	24.29	1	24.30	24.30	9	23,168	0.04%
2021/09/29	3	24.88	0	0.00	24.65	3	23,511	0.01%
2021/09/28	5	25.49	0	0.00	25.55	5	23,680	0.02%
2021/09/27	5	26.15	5	26.30	26.30	0	24,028	0.00%
2021/09/23	0	0.00	7	25.89	25.55	-7	27,043	-0.03%
2021/09/22	2	25.60	0	0.00	25.60	2	30,274	0.01%
2021/09/17	0	0.00	2	26.70	26.65	-2	32,330	-0.01%
2021/09/16	4	27.48	4	27.20	27.10	0	32,777	0.00%
2021/09/15	1	26.80	2	27.05	26.80	-1	32,744	0.00%
2021/09/14	0	0.00	1	27.00	26.80	-1	32,793	0.00%
2021/09/13	6	26.85	7	26.86	26.85	-1	33,545	0.00%
2021/09/10	11	26.21	1	26.25	26.50	10	33,738	0.03%
2021/09/09	0	0.00	2	25.63	25.60	-2	34,126	-0.01%
2021/09/08	3	25.58	0	0.00	25.40	3	34,616	0.01%
2021/09/07	0	0.00	1	26.20	26.20	-1	34,957	0.00%
2021/09/06	1.1	26.80	2	26.40	26.20	-0.9	35,586	0.00%
2021/09/03	10	27.00	0	0.00	26.70	10	35,832	0.03%
2021/09/02	0	0.00	2	26.43	26.15	-2	36,114	-0.01%
2021/09/01	2	27.05	2	26.88	26.90	0	36,312	0.00%
2021/08/31	4.2	26.89	2	26.90	26.85	2.2	36,420	0.01%
2021/08/30	1	26.55	35	26.15	26.65	-34	36,871	-0.09%
2021/08/27	0	0.00	4	26.01	26.15	-4	37,098	-0.01%
2021/08/26	4	26.25	11.2	26.03	25.75	-7.2	37,413	-0.02%
2021/08/25	1.4	25.48	10	25.35	25.65	-8.7	37,728	-0.02%
2021/08/24	0	0.00	40	25.10	25.35	-40	38,332	-0.10%
2021/08/23	0.3	24.85	16	24.90	24.90	-15.8	39,863	-0.04%
2021/08/20	2.1	23.40	5	23.67	23.85	-2.9	41,351	-0.01%
2021/08/19	5	24.29	40	24.20	24.05	-35	42,339	-0.08%
2021/08/18	2	24.80	4	24.56	25.35	-2	42,405	0.00%
2021/08/17	0	0.00	4	25.43	24.70	-4	42,665	-0.01%
2021/08/16	8	25.53	1	25.50	25.40	7	42,830	0.02%
2021/08/13	15	26.80	3	26.98	26.70	12	42,961	0.03%
2021/08/12	3	27.28	2	27.40	27.45	1	43,555	0.00%
2021/08/11	1	26.75	5	27.18	26.70	-4	45,170	-0.01%
2021/08/10	8	27.62	0	0.00	27.30	8	45,568	0.02%
2021/08/09	21.1	27.36	20	27.60	27.85	1.1	46,208	0.00%
2021/08/06	36	29.50	40	28.83	28.60	-4	46,370	-0.01%
2021/08/05	13	29.20	7	29.19	29.05	6	47,168	0.01%
2021/08/04	8	29.22	37	29.17	29.35	-29	47,913	-0.06%
2021/08/03	75	28.44	73	28.61	29.35	2	49,620	0.00%
2021/08/02	4	27.60	20	27.36	27.80	-16	52,253	-0.03%
2021/07/30	3.1	28.76	14	28.54	28.50	-10.9	53,479	-0.02%
2021/07/29	2	28.18	3.3	28.39	28.30	-1.3	56,730	0.00%
2021/07/28	0	0.00	56	28.16	27.65	-56	58,738	-0.10%
2021/07/27	2.2	28.84	15	28.57	28.00	-12.8	60,156	-0.02%
2021/07/26	3	28.60	15	28.49	28.00	-12	61,767	-0.02%
2021/07/23	3	28.07	9	28.09	28.35	-6	65,081	-0.01%
2021/07/22	4	27.63	25	27.46	27.35	-21	68,213	-0.03%
2021/07/21	43	28.39	9.2	28.22	27.55	33.8	72,396	0.05%
2021/07/20	20.1	28.77	19	28.85	28.50	1.1	73,340	0.00%
2021/07/19	155.1	29.65	41.2	29.85	29.90	113.9	73,331	0.16%	大買/鉅額交易
2021/07/16	27	27.95	53	27.99	28.30	-26	73,681	-0.04%
2021/07/15	11	27.13	14	27.16	27.95	-3	73,748	0.00%
2021/07/14	8	26.54	12	26.55	26.55	-4	74,330	-0.01%
2021/07/13	48.1	27.34	20	27.64	27.05	28.1	75,645	0.04%
2021/07/12	5	27.67	8	27.96	27.50	-3	76,841	0.00%
2021/07/09	7	27.21	13	27.11	27.15	-6	77,598	-0.01%
2021/07/08	20	27.78	5	27.70	27.95	15	77,736	0.02%
2021/07/07	6.1	27.15	17	27.22	27.10	-10.9	77,722	-0.01%
2021/07/06	6.1	27.65	6	27.70	27.60	0.1	77,871	0.00%
2021/07/05	7	28.06	8	28.16	28.05	-1	77,753	0.00%
2021/07/02	12	28.20	27	28.47	28.05	-15	77,717	-0.02%
2021/07/01	38	28.69	61	28.62	28.00	-23	77,301	-0.03%
2021/06/30	63.2	29.64	69.1	29.74	29.30	-6	76,223	-0.01%
2021/06/29	167	29.82	141.2	29.65	29.25	25.8	74,188	0.03%	大買/大賣/
2021/06/28	59	27.51	84.1	27.78	28.45	-25.1	70,937	-0.04%
2021/06/25	30	26.21	26	26.35	25.90	4	68,893	0.01%
2021/06/24	5.1	25.70	3	25.70	25.70	2.1	68,455	0.00%
2021/06/23	3	25.37	26	25.31	25.55	-23	68,401	-0.03%
2021/06/22	55	25.68	20	25.54	25.35	35	68,261	0.05%
2021/06/21	1	24.20	9	24.37	24.90	-8	67,411	-0.01%
2021/06/18	3	24.93	21	24.92	24.75	-18	67,109	-0.03%
2021/06/17	3.1	25.29	16	25.24	25.35	-12.9	66,642	-0.02%
2021/06/16	24	26.28	53	26.37	25.90	-29	66,294	-0.04%
2021/06/15	21.3	26.77	31	26.86	26.90	-9.7	65,885	-0.01%
2021/06/11	0	0.00	12	26.33	26.30	-12	65,297	-0.02%
2021/06/10	4.5	25.27	4.1	25.93	26.05	0.4	65,024	0.00%
2021/06/09	5.6	25.82	3	26.10	25.60	2.6	64,633	0.00%
2021/06/08	0	0.00	17	26.17	26.30	-17	64,368	-0.03%
2021/06/07	32	26.34	7	26.67	26.30	25	64,196	0.04%
2021/06/04	3	26.30	68.1	26.38	26.20	-65.1	63,593	-0.10%
2021/06/03	1	26.60	18	26.64	26.65	-17	63,466	-0.03%
2021/06/02	21	26.84	17	26.56	26.70	4	63,063	0.01%
2021/06/01	51	26.34	35	26.40	26.50	16	62,428	0.03%
2021/05/31	88.3	26.47	76	26.64	26.45	12.3	61,897	0.02%
2021/05/28	81.1	25.15	48	25.36	25.25	33.1	60,356	0.05%
2021/05/27	18	24.56	24	24.55	23.95	-6	58,911	-0.01%
2021/05/26	45.2	23.79	41	23.84	23.85	4.2	57,804	0.01%
2021/05/25	40.1	23.53	64	23.76	24.00	-23.9	57,484	-0.04%
2021/05/24	50	23.62	5	23.68	23.40	45	57,093	0.08%
2021/05/21	15	23.41	41	23.40	23.75	-26	56,868	-0.05%
2021/05/20	29.3	23.31	14	23.39	23.40	15.3	56,447	0.03%
2021/05/19	87.3	24.23	58	24.48	24.30	29.3	55,890	0.05%
2021/05/18	18	22.64	19	22.76	22.90	-1	54,341	0.00%
2021/05/17	35.4	21.02	57	21.35	20.85	-21.7	53,722	-0.04%
2021/05/14	39	23.34	41	23.45	23.05	-2	52,850	0.00%
2021/05/13	76.2	24.05	59	23.89	23.40	17.2	51,822	0.03%
2021/05/12	33.2	26.16	48	26.67	25.85	-14.8	50,457	-0.03%
2021/05/11	105.1	29.27	50.5	29.33	28.70	54.6	49,380	0.11%	大買/
2021/05/10	79	31.13	123.8	31.27	31.65	-44.8	47,192	-0.09%	大賣/
2021/05/07	65.3	29.60	67.5	29.63	29.90	-2.2	43,439	-0.01%
2021/05/06	311.5	30.36	214	29.99	30.00	97.5	41,839	0.23%	大買/大賣/
2021/05/05	82	28.24	89.5	28.47	29.00	-7.5	38,132	-0.02%
2021/05/04	59.3	26.78	64.3	26.66	26.40	-5	35,804	-0.01%
2021/05/03	91	29.71	103.7	30.01	28.75	-12.7	34,074	-0.04%	大賣/
2021/04/29	226	30.70	139	30.28	30.50	87	32,124	0.27%	大買/大賣/
2021/04/28	107.3	29.50	101	29.89	30.00	6.3	28,595	0.02%	大買/大賣/
2021/04/27	125.4	26.84	136	26.93	27.30	-10.6	25,493	-0.04%	大買/大賣/
2021/04/26	28	24.43	58.7	24.61	24.85	-30.7	21,137	-0.15%
2021/04/23	25.5	22.96	18	22.68	22.60	7.5	19,814	0.04%
2021/04/22	114.2	23.56	70	24.06	23.00	44.2	19,375	0.23%	大買/
2021/04/21	14	22.30	4.4	22.52	22.35	9.6	16,982	0.06%
2021/04/20	33	22.70	14	22.83	22.65	19	16,581	0.11%
2021/04/19	49.4	23.09	35	22.96	23.45	14.4	15,927	0.09%
2021/04/16	100.4	21.43	94	21.83	22.00	6.4	14,329	0.04%
2021/04/15	22.2	20.71	27	20.81	20.95	-4.8	12,982	-0.04%
2021/04/14	0	0.00	21	20.13	19.90	-21	12,095	-0.17%
2021/04/13	31	19.88	0	0.00	19.90	31	12,148	0.26%
2021/04/12	25	19.97	18	20.17	20.15	7	11,946	0.06%
2021/04/09	0	0.00	15	19.60	19.40	-15	11,685	-0.13%
2021/04/08	10	19.69	14	19.64	19.55	-4	12,051	-0.03%
2021/04/07	0	0.00	2	19.03	19.25	-2	12,772	-0.02%
2021/04/06	0	18.95	0	0.00	19.00	0	13,260	0.00%
2021/03/31	0	0.00	2	18.95	19.00	-2	14,812	-0.01%
2021/03/30	5	19.00	0	0.00	19.05	5	15,815	0.03%
2021/03/29	1	19.30	12	19.35	19.25	-11	16,271	-0.07%
2021/03/26	0	0.00	7.5	18.89	19.00	-7.5	17,056	-0.04%
2021/03/25	0	0.00	2	18.80	18.80	-2	18,029	-0.01%
2021/03/24	0	0.00	10	18.50	18.45	-10	18,518	-0.05%
2021/03/22	0	0.00	1	18.35	18.45	-1	18,975	-0.01%
2021/03/19	4	18.10	0	0.00	18.10	4	19,144	0.02%
2021/03/18	1	18.60	10	18.60	18.55	-9	19,147	-0.05%
2021/03/17	0	18.60	3	18.70	18.60	-3	19,391	-0.02%
2021/03/15	0	0.00	10	18.70	18.70	-10	19,859	-0.05%
2021/03/10	0	18.60	5	18.75	18.65	-5	22,252	-0.02%
2021/03/09	0	0.00	50	18.70	18.60	-50	22,365	-0.22%
2021/03/08	15	18.38	10	18.30	18.25	5	22,339	0.02%
2021/03/05	10	18.35	0	0.00	18.25	10	22,457	0.04%
2021/03/04	35	18.55	22	18.59	18.50	13	22,735	0.06%
2021/03/03	0	0.00	11	18.61	18.60	-11	22,930	-0.05%
2021/03/02	22	18.72	17	18.67	18.40	5	22,956	0.02%
2021/02/26	12	18.43	15	18.80	18.60	-3	23,015	-0.01%
2021/02/25	10	18.65	9	18.59	18.70	1	22,997	0.00%
2021/02/24	13	18.48	2	18.40	18.45	11	23,353	0.05%
2021/02/23	2	18.85	6	18.89	18.85	-4	23,148	-0.02%
2021/02/22	12	18.58	1	18.55	18.65	11	22,986	0.05%
2021/02/19	15	17.95	10	18.20	18.20	5	22,847	0.02%
2021/02/18	9	17.86	0	0.00	17.85	9	22,676	0.04%
2021/02/17	5	17.60	0	0.00	17.60	5	22,538	0.02%
2021/02/04	0	0.00	2	17.15	17.10	-2	22,430	-0.01%
2021/02/03	4	17.15	0	0.00	17.15	4	22,441	0.02%
2021/02/01	6	16.45	6	16.55	16.45	0	22,279	0.00%
2021/01/28	11	16.75	0	0.00	16.85	11	22,131	0.05%
2021/01/27	1	17.05	0	0.00	17.05	1	22,061	0.00%
2021/01/26	2	17.45	1	17.20	17.10	1	22,147	0.00%
2021/01/25	0	0.00	1	17.40	17.40	-1	22,184	0.00%
2021/01/22	1	16.95	0	0.00	17.05	1	22,198	0.00%
2021/01/21	6	17.02	1	17.05	17.00	5	22,214	0.02%
2021/01/20	2	17.25	2	17.25	16.95	0	22,299	0.00%
2021/01/19	1	17.60	0	0.00	17.85	1	22,061	0.00%
2021/01/18	1	17.35	5	17.18	17.50	-4	22,087	-0.02%
2021/01/15	1	17.80	1	17.70	17.55	0	22,075	0.00%
2021/01/14	1	18.10	2	18.20	18.05	-1	22,204	0.00%
2021/01/13	1	18.15	0	0.00	18.10	1	22,170	0.00%
2021/01/12	11	18.16	0	0.00	18.10	11	22,041	0.05%
2021/01/07	10	18.75	11	18.75	18.95	-1	21,653	0.00%
2021/01/06	2	18.93	1	18.70	18.55	1	21,553	0.00%
2021/01/05	0	0.00	15	19.30	19.40	-15	21,228	-0.07%
2021/01/04	12	19.23	8	19.11	19.25	4	21,309	0.02%
2020/12/31	15	19.42	2	19.45	19.30	13	21,125	0.06%
2020/12/30	15	19.98	1	20.20	19.90	14	20,758	0.07%
2020/12/29	20	19.93	10	19.70	19.55	10	19,875	0.05%
2020/12/28	8	19.86	19	20.17	20.15	-11	19,354	-0.06%
2020/12/25	4	19.45	0	0.00	19.45	4	18,299	0.02%
2020/12/24	45	18.74	29.1	18.96	18.70	15.9	17,686	0.09%
2020/12/23	17.1	18.28	10	18.25	18.05	7.1	16,619	0.04%
2020/12/22	17	19.04	3	18.50	18.20	14	16,042	0.09%
2020/12/21	20	18.99	16	19.54	19.00	4	15,201	0.03%
2020/12/18	7	18.29	3	18.30	18.35	4	14,124	0.03%
2020/12/17	4	18.20	0	0.00	18.20	4	13,589	0.03%
2020/12/16	1	18.75	0	0.00	18.60	1	13,325	0.01%
2020/12/15	3	18.45	2	18.90	18.45	1	13,241	0.01%
2020/12/14	0	0.00	2	19.05	19.25	-2	13,091	-0.02%
2020/12/10	19	19.67	0	0.00	19.50	19	12,782	0.15%
2020/12/09	0	0.00	15	20.11	20.10	-15	12,608	-0.12%
2020/12/08	34	20.03	2	20.05	19.90	32	12,470	0.26%
2020/12/07	64	21.37	36	20.94	20.60	28	12,213	0.23%
2020/12/04	8	20.44	9	19.87	20.80	-1	11,300	-0.01%
2020/12/02	1	19.00	0	0.00	19.00	1	11,542	0.01%
2020/12/01	0	0.00	32	19.07	19.20	-32	11,432	-0.28%
2020/11/30	0	0.00	3	19.42	19.40	-3	11,400	-0.03%
2020/11/27	14	18.99	8	19.20	19.20	6	11,086	0.05%
2020/11/24	1	18.15	32	18.05	17.95	-31	10,533	-0.29%
2020/11/23	49	18.60	18	18.83	18.40	31	10,431	0.30%
2020/11/20	0	0.00	1	18.00	18.00	-1	10,030	-0.01%
2020/11/18	0	0.00	8	18.00	18.00	-8	10,712	-0.07%
2020/11/16	5	17.85	0	0.00	17.90	5	11,575	0.04%
2020/11/13	0	0.00	2	17.75	17.75	-2	11,667	-0.02%
2020/11/12	10	17.70	0	0.00	17.75	10	11,874	0.08%
2020/11/10	0	0.00	2	17.90	17.80	-2	12,281	-0.02%
2020/11/06	0	0.00	10	17.90	17.90	-10	12,415	-0.08%
2020/11/04	10	17.95	0	0.00	18.00	10	12,696	0.08%
2020/11/03	0	0.00	10	18.20	18.00	-10	13,111	-0.08%
2020/11/02	0	0.00	12	17.91	18.00	-12	13,332	-0.09%
2020/10/28	0	0.00	1	17.75	17.70	-1	14,174	-0.01%
2020/10/26	1	17.55	3	17.52	17.60	-2	14,083	-0.01%
2020/10/23	1	17.45	22	17.45	17.45	-21	14,041	-0.15%
2020/10/22	11	16.61	1	17.05	17.05	10	13,969	0.07%
2020/10/20	11	16.90	0	0.00	17.10	11	13,645	0.08%
2020/10/19	2	17.10	0	0.00	17.05	2	13,702	0.01%
2020/10/15	0	0.00	2	17.28	17.30	-2	13,970	-0.01%
2020/10/13	0	0.00	10	17.75	17.40	-10	13,922	-0.07%
2020/10/12	5	17.74	12	17.48	17.75	-7	13,889	-0.05%
2020/10/08	2	17.25	7	17.19	17.20	-5	13,785	-0.04%
2020/10/07	0	0.00	2	17.23	17.20	-2	13,743	-0.01%
2020/10/06	1	17.05	44	16.91	16.95	-43	13,593	-0.32%
2020/10/05	0	0.00	10	16.48	16.45	-10	13,434	-0.07%
2020/09/29	22	16.04	0	0.00	15.90	22	13,481	0.16%
2020/09/28	2	16.05	0	0.00	16.05	2	13,501	0.01%
2020/09/24	0	0.00	3	15.97	15.75	-3	13,515	-0.02%
2020/09/23	0	0.00	2	16.65	16.45	-2	13,360	-0.01%
2020/09/22	0	0.00	20	16.73	16.65	-20	13,349	-0.15%
2020/09/21	0	0.00	20	16.95	16.90	-20	13,338	-0.15%
2020/09/18	6	16.84	24	16.92	16.75	-18	13,449	-0.13%
2020/09/17	5	16.85	11	16.84	16.75	-6	13,473	-0.04%
2020/09/16	4	16.78	15	16.75	16.80	-11	13,590	-0.08%
2020/09/15	30	16.67	22	16.65	16.75	8	13,779	0.06%
2020/09/14	21	16.64	13	16.52	16.50	8	14,075	0.06%
2020/09/11	12	16.89	0	0.00	16.55	12	14,092	0.09%
2020/09/10	15	17.08	0	0.00	16.90	15	14,529	0.10%
2020/09/09	58	16.95	11	17.05	17.05	47	14,531	0.32%
2020/09/08	12	17.36	28	18.00	17.40	-16	14,211	-0.11%
2020/09/07	186	17.88	177	18.07	17.65	9	13,960	0.06%	大買/大賣/
2020/09/03	1	16.75	0	0.00	16.75	1	13,129	0.01%
2020/09/01	0	0.00	4	16.65	16.70	-4	13,592	-0.03%
2020/08/28	0	0.00	1	16.55	16.60	-1	13,610	-0.01%
2020/08/27	0	0.00	10	16.54	16.55	-10	13,980	-0.07%
2020/08/26	0	0.00	3	16.65	16.65	-3	14,034	-0.02%
2020/08/25	20	16.86	32	16.95	16.75	-12	14,096	-0.09%
2020/08/24	34	17.04	2	16.65	16.60	32	14,011	0.23%
2020/08/21	10	16.81	5	16.85	16.95	5	14,566	0.03%
2020/08/20	1	16.35	5	16.35	16.30	-4	14,945	-0.03%
2020/08/19	0	0.00	5	16.55	16.50	-5	14,873	-0.03%
2020/08/18	0	0.00	4	16.56	16.60	-4	14,665	-0.03%
2020/08/17	3	16.53	9	16.40	16.50	-6	14,557	-0.04%
2020/08/14	0	0.00	40	15.89	15.95	-40	14,156	-0.28%
2020/08/13	0	0.00	1	15.85	15.90	-1	14,098	-0.01%
2020/08/12	1	15.65	1	15.55	15.70	0	14,016	0.00%
2020/08/11	1	15.65	0	0.00	15.65	1	13,927	0.01%
2020/08/10	3	15.92	6	15.93	15.95	-3	13,816	-0.02%
2020/08/07	3	15.98	50	16.08	15.95	-47	13,734	-0.34%
2020/08/06	1	15.65	22	15.68	15.70	-21	13,296	-0.16%
2020/08/05	35	15.62	187	15.60	15.50	-152	12,983	-1.17%	大賣/鉅額交易
2020/08/04	16	14.63	70	14.66	14.90	-54	12,401	-0.44%
2020/07/31	1	14.25	0	0.00	14.30	1	12,029	0.01%
2020/07/30	2	14.10	0	0.00	14.05	2	11,976	0.02%
2020/07/22	0	0.00	36	14.61	14.50	-36	11,998	-0.30%
2020/07/21	0	0.00	1	14.35	14.25	-1	11,815	-0.01%
2020/07/20	2	14.20	2	14.45	14.45	0	11,756	0.00%
2020/07/17	1	14.30	0	0.00	14.20	1	11,766	0.01%
2020/07/16	7	14.52	5	14.60	14.40	2	11,870	0.02%
2020/07/15	0	0.00	74	14.60	14.50	-74	11,895	-0.62%
2020/07/13	0	0.00	2	14.25	14.30	-2	11,987	-0.02%
2020/07/10	0	0.00	100	14.10	14.10	-100	12,108	-0.83%
2020/07/09	4	14.68	3	14.40	14.35	1	12,248	0.01%
2020/07/08	2	14.35	6	14.46	14.50	-4	12,588	-0.03%
2020/07/07	26	14.41	1	14.30	14.40	25	12,603	0.20%
2020/07/06	0	0.00	2	14.45	14.50	-2	12,694	-0.02%
2020/07/03	40	14.45	22	14.30	14.30	18	12,838	0.14%
2020/07/01	5	14.45	4	14.55	14.55	1	12,962	0.01%
2020/06/30	0	0.00	16	14.35	14.55	-16	12,976	-0.12%
2020/06/29	0	0.00	40	14.15	14.10	-40	12,924	-0.31%
2020/06/24	0	0.00	2	14.15	14.30	-2	12,843	-0.02%
2020/06/22	10	14.50	0	0.00	14.70	10	12,602	0.08%
2020/06/19	0	0.00	30	14.86	14.90	-30	12,399	-0.24%
2020/06/18	47	15.01	0	0.00	14.75	47	12,131	0.39%
2020/06/17	1	14.50	50	14.97	14.90	-49	12,086	-0.41%
2020/06/15	0	0.00	4	13.99	14.05	-4	11,998	-0.03%
2020/06/12	1	13.70	2.2	13.58	13.85	-1.2	12,200	-0.01%
2020/06/11	7	14.01	5	14.25	14.00	2	12,289	0.02%
2020/06/10	7	14.36	2	14.35	14.40	5	12,393	0.04%
2020/06/09	6	14.60	6	14.55	14.60	0	12,736	0.00%
2020/06/08	2	14.30	17	14.96	14.65	-15	13,098	-0.11%
2020/06/05	28	14.20	0	0.00	14.25	28	12,776	0.22%
2020/06/03	5	14.15	16	14.24	14.20	-11	13,028	-0.08%
2020/06/02	7	13.74	3	13.75	13.70	4	12,640	0.03%
2020/05/29	26	14.30	2	14.10	13.90	24	12,448	0.19%
2020/05/28	23	14.49	2	14.75	14.40	21	12,259	0.17%
2020/05/27	35	14.17	97	13.93	14.40	-62	11,470	-0.54%
2020/05/26	1	13.05	22	13.10	13.10	-21	10,693	-0.20%
2020/05/25	11	12.50	0	0.00	12.50	11	10,353	0.11%
2020/05/21	1	12.65	0	0.00	12.60	1	10,329	0.01%
2020/05/14	7	12.61	0	0.00	12.55	7	10,216	0.07%
2020/05/13	10	12.80	0	0.00	12.85	10	10,152	0.10%
2020/05/12	60	12.90	0	0.00	12.85	60	10,167	0.59%
2020/05/11	0	0.00	16	13.02	13.05	-16	10,149	-0.16%
2020/05/08	5	12.65	3	12.70	12.65	2	10,006	0.02%
2020/05/06	5	12.80	0	0.00	12.80	5	10,081	0.05%
2020/05/05	4	12.81	0	0.00	12.90	4	10,052	0.04%
2020/04/30	0	0.00	15	13.28	13.15	-15	9,918	-0.15%
2020/04/29	0	0.00	50	12.95	12.95	-50	9,873	-0.51%
2020/04/28	16	12.82	0	0.00	12.70	16	9,900	0.16%
2020/04/24	0	0.00	8	12.85	12.75	-8	10,033	-0.08%
2020/04/23	8	12.75	0	0.00	12.75	8	10,008	0.08%
2020/04/22	10	12.70	10	12.85	12.95	0	9,952	0.00%
2020/04/21	5	12.90	0	0.00	12.80	5	9,927	0.05%
2020/04/17	1	12.95	0	0.00	12.95	1	9,685	0.01%
2020/04/15	1	13.30	0	0.00	13.15	1	9,453	0.01%
2020/04/14	1	13.10	13	13.20	13.10	-12	9,345	-0.13%
2020/04/13	20	12.58	29	12.79	13.10	-9	9,262	-0.10%
2020/04/10	5	12.05	0	0.00	12.15	5	8,888	0.06%
2020/04/09	0	0.00	113	11.96	11.90	-113	8,959	-1.26%	大賣/鉅額交易
2020/04/08	0	0.00	4	11.85	11.85	-4	8,916	-0.04%
2020/04/07	106	11.25	0	0.00	11.30	106	8,790	1.21%	大買/鉅額交易
2020/04/06	5	10.90	0	0.00	11.15	5	8,822	0.06%
2020/03/31	1	11.05	0	0.00	11.00	1	8,894	0.01%
2020/03/30	11	11.01	0	0.00	11.15	11	9,162	0.12%
2020/03/27	2	11.63	1	11.45	11.35	1	9,912	0.01%
2020/03/26	6	11.63	0	0.00	11.40	6	10,780	0.06%
2020/03/25	2	11.73	0	0.00	11.65	2	11,523	0.02%
2020/03/24	1	11.30	1	11.50	11.20	0	11,613	0.00%
2020/03/20	1	11.20	1	11.40	11.65	0	11,685	0.00%
2020/03/19	5	11.30	5	11.18	10.95	0	11,576	0.00%
2020/03/18	0	0.00	9	11.28	11.60	-9	11,468	-0.08%
2020/03/17	0	0.00	5	10.95	10.90	-5	11,533	-0.04%
2020/03/16	5	10.90	0	0.00	10.90	5	11,334	0.04%
2020/03/13	4	10.95	10	10.95	11.20	-6	11,155	-0.05%
2020/03/12	3	12.17	11	12.62	12.10	-8	10,893	-0.07%
2020/03/10	1	13.50	11	13.44	13.50	-10	10,415	-0.10%
2020/03/09	10	13.77	1	13.60	13.60	9	10,287	0.09%
2020/03/03	1	14.35	3	14.28	14.30	-2	9,901	-0.02%
2020/02/26	0	0.00	2	14.00	14.20	-2	9,612	-0.02%
2020/02/25	5	13.90	0	0.00	14.00	5	9,608	0.05%
2020/02/24	2	14.00	0	0.00	14.05	2	9,587	0.02%
2020/02/20	1	14.20	0	0.00	14.15	1	9,551	0.01%
2020/02/19	1	14.25	0	0.00	14.30	1	9,551	0.01%
2020/02/18	1	14.05	0	0.00	14.10	1	9,532	0.01%
2020/02/17	4	14.00	0	0.00	14.05	4	9,579	0.04%
2020/02/10	4	14.08	0	0.00	14.05	4	9,690	0.04%
2020/02/07	9	14.41	0	0.00	14.35	9	9,657	0.09%
2020/02/06	0	0.00	1	14.65	14.65	-1	9,674	-0.01%
2020/01/31	1	14.80	0	0.00	14.80	1	9,846	0.01%
2020/01/30	15	14.40	3	14.75	14.55	12	9,785	0.12%
2020/01/16	1	15.05	0	0.00	15.10	1	9,585	0.01%
2020/01/15	1	15.00	0	0.00	15.05	1	9,632	0.01%
2020/01/06	1	15.15	0	0.00	15.15	1	10,272	0.01%
2020/01/03	2	15.40	1	15.30	15.30	1	10,267	0.01%
2020/01/02	2	15.45	20	15.49	15.50	-18	10,146	-0.18%
2019/12/31	2	15.50	37	15.46	15.40	-35	10,094	-0.35%
2019/12/30	20	15.53	0	0.00	15.50	20	10,044	0.20%
2019/12/27	4	15.61	1	15.75	15.75	3	9,959	0.03%
2019/12/26	12	15.68	0	0.00	15.65	12	9,852	0.12%
2019/12/25	5	15.83	0	0.00	15.80	5	9,906	0.05%
2019/12/24	14	16.02	9	16.11	16.20	5	9,635	0.05%
2019/12/23	2	15.75	7	15.98	16.05	-5	8,913	-0.06%
2019/12/20	12	15.32	22	15.63	15.95	-10	8,036	-0.12%
2019/12/19	0	0.00	5	15.21	15.30	-5	7,360	-0.07%
2019/12/18	5	15.10	4	15.10	15.20	1	7,237	0.01%
2019/12/17	17	15.16	41	15.17	15.10	-24	7,424	-0.32%
2019/12/16	5	15.15	0	0.00	15.15	5	7,282	0.07%
2019/12/13	28	14.93	3	15.00	15.05	25	7,180	0.35%
2019/12/12	10	14.95	3	14.78	14.90	7	7,008	0.10%
2019/12/11	2	14.75	0	0.00	14.75	2	6,756	0.03%
2019/12/10	0	0.00	1	14.75	14.70	-1	6,975	-0.01%
2019/12/09	3	14.78	2	14.75	14.80	1	7,191	0.01%
2019/12/06	2	14.55	1	14.55	14.65	1	7,216	0.01%
2019/12/05	102	14.40	106	14.46	14.55	-4	7,395	-0.05%	大買/大賣/
2019/12/02	7	14.10	0	0.00	14.00	7	7,455	0.09%
2019/11/28	1	14.35	2	14.30	14.30	-1	7,817	-0.01%
2019/11/27	5	14.25	0	0.00	14.30	5	7,961	0.06%
2019/11/26	3	14.00	2	14.15	14.00	1	7,934	0.01%
2019/11/25	0	0.00	7	14.11	14.15	-7	7,957	-0.09%
2019/11/22	3	13.95	0	0.00	14.15	3	8,003	0.04%
2019/11/21	3	13.95	0	0.00	13.95	3	8,002	0.04%
2019/11/20	1	13.95	0	0.00	14.05	1	8,095	0.01%
2019/11/15	2	13.88	0	0.00	13.90	2	8,207	0.02%
2019/11/14	1	13.90	0	0.00	13.85	1	8,270	0.01%
2019/11/12	1	13.95	2	13.90	13.95	-1	8,459	-0.01%
2019/11/11	1	14.05	0	0.00	14.05	1	8,486	0.01%
2019/11/08	1	14.30	0	0.00	14.25	1	8,497	0.01%
2019/11/04	2	14.48	6	14.55	14.60	-4	8,580	-0.05%
2019/11/01	2	14.95	0	0.00	14.85	2	8,462	0.02%
2019/10/30	1	15.00	0	0.00	15.00	1	8,643	0.01%
2019/10/24	5	15.10	0	0.00	15.05	5	11,049	0.05%
2019/10/23	0	0.00	10	15.00	15.05	-10	11,152	-0.09%
2019/10/21	0	0.00	8	15.28	15.30	-8	11,294	-0.07%
2019/10/17	3	15.05	0	0.00	15.00	3	11,281	0.03%
2019/10/16	1	14.95	17	14.96	14.85	-16	11,242	-0.14%
2019/10/14	0	0.00	1	14.50	14.85	-1	11,168	-0.01%
2019/10/08	0	0.00	1	14.45	14.45	-1	11,306	-0.01%
2019/10/07	2	14.48	10	14.55	14.50	-8	11,519	-0.07%
2019/10/04	0	0.00	2	14.60	14.50	-2	11,491	-0.02%
2019/09/26	0	0.00	3	14.85	14.75	-3	11,305	-0.03%
2019/09/25	9	14.55	0	0.00	14.60	9	11,208	0.08%
2019/09/24	5	15.05	0	0.00	14.80	5	11,194	0.04%
2019/09/23	0	0.00	15	14.90	14.95	-15	11,114	-0.13%
2019/09/19	3	14.60	0	0.00	14.60	3	10,893	0.03%
2019/09/18	3	14.80	9	14.95	14.75	-6	10,874	-0.06%
2019/09/16	17	14.75	5	14.73	14.70	12	11,002	0.11%
2019/09/12	1	15.05	53	15.01	15.00	-52	10,983	-0.47%
2019/09/11	0	0.00	25	14.83	14.80	-25	10,913	-0.23%
2019/09/10	20	14.60	22	14.63	14.55	-2	11,441	-0.02%
2019/09/09	2	14.40	6	14.43	14.45	-4	11,672	-0.03%
2019/09/05	8	14.17	0	0.00	14.10	8	11,682	0.07%
2019/09/03	0	0.00	43	14.17	14.15	-43	11,870	-0.36%
2019/09/02	2	14.10	0	0.00	14.10	2	11,793	0.02%
2019/08/30	2	13.73	17	13.79	13.80	-15	11,736	-0.13%
2019/08/29	11	13.50	0	0.00	13.55	11	11,747	0.09%
2019/08/26	1	13.60	3	13.68	13.60	-2	12,221	-0.02%
2019/08/23	0	0.00	11	13.88	13.85	-11	12,218	-0.09%
2019/08/22	0	0.00	1	13.70	13.60	-1	12,195	-0.01%
2019/08/21	4	13.51	0	0.00	13.60	4	12,158	0.03%
2019/08/20	8	13.58	0	0.00	13.50	8	12,207	0.07%
2019/08/19	2	13.58	0	0.00	13.60	2	12,234	0.02%
2019/08/16	1	13.40	1	13.40	13.45	0	12,238	0.00%
2019/08/15	7	13.30	0	0.00	13.30	7	12,211	0.06%
2019/08/14	13	13.67	1	13.70	13.65	12	12,093	0.10%
2019/08/13	2	13.75	0	0.00	13.75	2	12,249	0.02%
2019/08/12	15	13.95	0	0.00	13.90	15	12,246	0.12%
2019/08/08	2	13.90	10	13.95	14.00	-8	12,250	-0.07%
2019/08/07	29	13.90	20.4	13.90	13.90	8.6	12,255	0.07%
2019/08/06	12	13.70	0	0.00	13.90	12	12,355	0.10%
2019/08/05	43.1	14.28	0	0.00	14.05	43.1	12,346	0.35%
2019/08/02	5.1	14.42	13	14.43	14.45	-7.9	12,419	-0.06%
2019/08/01	15	14.85	1	14.75	14.75	14	12,656	0.11%
2019/07/31	15	15.08	2	15.00	15.05	13	12,802	0.10%
2019/07/30	3	15.18	15	15.17	15.05	-12	12,700	-0.09%
2019/07/29	3	14.90	39	14.96	14.90	-36	11,910	-0.30%
2019/07/26	2.2	14.68	17	14.56	14.75	-14.8	11,376	-0.13%
2019/07/25	4	13.80	0	0.00	13.85	4	10,770	0.04%
2019/07/24	5	13.96	4	13.88	13.85	1	10,721	0.01%
2019/07/23	10	14.05	0	0.00	14.05	10	10,785	0.09%
2019/07/22	3	14.13	0	0.00	14.10	3	10,721	0.03%
2019/07/19	3	14.28	0	0.00	14.30	3	10,574	0.03%
2019/07/18	5	14.32	1	14.35	14.30	4	10,527	0.04%
2019/07/17	5	14.37	0	0.00	14.35	5	10,552	0.05%
2019/07/16	1.1	14.45	0	0.00	14.45	1.1	10,813	0.01%
2019/07/15	2	14.40	1	14.35	14.45	1	10,806	0.01%
2019/07/12	2	14.30	0	0.00	14.45	2	10,935	0.02%
2019/07/11	7.1	14.67	0	0.00	14.60	7.1	10,777	0.07%
2019/07/10	0	0.00	1	14.80	14.80	-1	10,643	-0.01%
2019/07/09	0	0.00	2	14.75	14.75	-2	10,759	-0.02%
2019/07/01	2	14.85	6	14.90	14.90	-4	11,775	-0.03%
2019/06/28	1.1	14.70	0	0.00	14.70	1.1	11,789	0.01%
2019/06/27	4	14.80	0	0.00	14.80	4	11,827	0.03%
2019/06/26	5	14.70	3	14.70	14.70	2	11,877	0.02%
2019/06/24	50	14.80	70	14.84	14.80	-20	12,187	-0.16%
2019/06/21	2	14.83	0	0.00	14.80	2	12,408	0.02%
2019/06/20	0	0.00	1	15.05	15.05	-1	12,382	-0.01%
2019/06/19	18	15.06	0	0.00	15.10	18	12,496	0.14%
2019/06/18	52	14.90	50	14.95	14.85	2	12,437	0.02%
2019/06/17	21	16.00	0	0.00	16.00	21	11,849	0.18%
2019/06/10	0	0.00	1	16.05	16.05	-1	12,377	-0.01%
2019/06/06	3	16.15	1	16.10	16.15	2	12,542	0.02%
2019/06/05	0	0.00	2	16.30	16.20	-2	12,854	-0.02%
2019/06/04	0	0.00	3	16.25	16.15	-3	13,439	-0.02%
2019/06/03	7	16.01	46	15.93	16.15	-39	13,938	-0.28%
2019/05/31	40	15.71	0	0.00	15.75	40	13,986	0.29%
2019/05/30	1	15.40	1	15.45	15.45	0	14,192	0.00%
2019/05/29	0.1	15.35	2	15.35	15.30	-1.9	14,706	-0.01%
2019/05/27	1	15.60	0	0.00	15.50	1	16,086	0.01%
2019/05/24	10.1	15.75	0	0.00	15.60	10.1	16,655	0.06%
2019/05/23	5	15.65	0	0.00	15.65	5	17,005	0.03%
2019/05/22	0	0.00	3	15.80	15.75	-3	17,687	-0.02%
2019/05/21	0	0.00	2	15.60	15.65	-2	17,763	-0.01%
2019/05/20	5.1	15.66	6	15.72	15.70	-0.9	17,733	-0.01%
2019/05/17	3	15.05	0	0.00	15.10	3	17,622	0.02%
2019/05/16	5.1	15.07	0	0.00	15.00	5.1	17,809	0.03%
2019/05/14	1	14.85	0	0.00	15.20	1	18,357	0.01%
2019/05/13	1	15.20	15	15.18	15.10	-14	18,284	-0.08%
2019/05/10	1	15.90	0	0.00	15.60	1	18,280	0.01%
2019/05/09	14	16.05	5	16.20	16.00	9	18,129	0.05%
2019/05/08	14	16.65	6	16.60	16.55	8	17,802	0.04%
2019/05/07	2.3	17.06	0	0.00	17.05	2.3	17,657	0.01%
2019/05/06	14	17.05	3	17.15	17.00	11	17,685	0.06%
2019/05/03	5	17.30	0	0.00	17.35	5	17,540	0.03%
2019/05/02	1	17.15	0	0.00	17.20	1	17,491	0.01%
2019/04/30	5	17.31	0	0.00	17.30	5	17,383	0.03%
2019/04/29	8	17.41	0	0.00	17.35	8	17,374	0.05%
2019/04/26	17	17.65	0	0.00	17.65	17	17,293	0.10%
2019/04/25	0	0.00	10	17.80	17.75	-10	17,233	-0.06%
2019/04/23	10	18.00	0	0.00	18.00	10	17,272	0.06%
2019/04/22	10	18.05	12	17.96	18.10	-2	17,206	-0.01%
2019/04/19	100	17.68	15	17.75	17.80	85	16,955	0.50%
2019/04/18	4	17.84	0	0.00	17.65	4	17,173	0.02%
2019/04/17	6	17.93	2	18.00	17.95	4	17,220	0.02%
2019/04/16	6	17.84	0	0.00	17.85	6	17,062	0.04%
2019/04/12	13	17.98	18	17.98	17.95	-5	17,111	-0.03%
2019/04/11	1	17.70	0	0.00	17.65	1	16,805	0.01%
2019/04/10	100	17.65	0	0.00	17.75	100	16,700	0.60%
2019/04/09	12	17.75	0	0.00	17.75	12	16,666	0.07%
2019/04/08	9	17.64	0	0.00	17.65	9	16,543	0.05%
2019/04/03	6	17.65	0	0.00	17.65	6	16,385	0.04%
2019/04/02	0	0.00	2	17.80	17.75	-2	16,298	-0.01%
2019/04/01	7	17.71	5	17.72	17.70	2	16,282	0.01%
2019/03/29	1	17.65	0	0.00	17.65	1	16,249	0.01%
2019/03/28	1	17.60	0	0.00	17.60	1	16,321	0.01%
2019/03/27	4	17.80	12	17.60	17.75	-8	16,269	-0.05%
2019/03/26	3	17.82	0	0.00	17.75	3	16,036	0.02%
2019/03/25	8	17.97	10	17.90	17.95	-2	15,851	-0.01%
2019/03/22	3	18.15	2	18.20	18.10	1	15,742	0.01%
2019/03/20	4	18.08	0	0.00	18.10	4	15,747	0.03%
2019/03/19	4	18.20	8	18.18	18.15	-4	15,660	-0.03%
2019/03/18	8	18.26	10	18.25	18.25	-2	15,642	-0.01%
2019/03/15	40	18.29	7	18.30	18.30	33	15,620	0.21%
2019/03/14	1	17.95	0	0.00	18.00	1	14,800	0.01%
2019/03/13	3	17.97	3	17.98	17.95	0	14,909	0.00%
2019/03/12	56	18.06	8	18.14	18.05	48	14,898	0.32%
2019/03/11	37	18.13	1	18.15	18.10	36	14,880	0.24%
2019/03/08	12	18.21	2	18.20	18.25	10	14,944	0.07%
2019/03/07	6	18.09	80	18.06	18.15	-74	15,235	-0.49%
2019/03/06	84	18.03	5	18.05	18.00	79	14,885	0.53%
2019/03/05	50	18.05	0	0.00	18.10	50	14,679	0.34%
2019/03/04	2	18.45	2	18.38	18.20	0	14,464	0.00%
2019/02/27	6	18.13	8	18.08	18.15	-2	13,946	-0.01%
2019/02/26	3	18.42	18	18.43	18.50	-15	13,195	-0.11%
2019/02/25	12	18.00	0	0.00	18.00	12	12,559	0.10%
2019/02/22	12	18.27	7	18.39	18.40	5	11,999	0.04%
2019/02/21	14	18.04	23	18.13	18.45	-9	11,648	-0.08%
2019/02/20	25	17.60	0	0.00	17.60	25	10,997	0.23%
2019/02/19	2	17.60	0	0.00	17.60	2	11,034	0.02%
2019/02/18	0	0.00	15	17.62	17.65	-15	11,065	-0.14%
2019/02/15	13	17.53	0	0.00	17.45	13	11,038	0.12%
2019/02/14	19	17.91	3	17.95	17.90	16	10,919	0.15%
2019/02/13	14	18.04	44	18.01	18.15	-30	10,836	-0.28%
2019/02/11	30	17.35	0	0.00	17.35	30	10,548	0.28%
2019/01/30	1	17.50	0	0.00	17.50	1	10,637	0.01%
2019/01/29	5	17.20	0	0.00	17.35	5	10,984	0.05%
2019/01/28	27	17.55	0	0.00	17.45	27	11,512	0.23%
2019/01/25	5	17.45	56	17.46	17.50	-51	11,858	-0.43%
2019/01/24	20	17.23	0	0.00	17.20	20	11,969	0.17%
2019/01/23	10	17.20	0	0.00	17.25	10	12,168	0.08%
2019/01/22	0	0.00	10	17.15	17.15	-10	12,236	-0.08%
2019/01/18	0	0.00	50	17.40	17.30	-50	12,473	-0.40%
2019/01/17	0	0.00	10	17.25	17.10	-10	12,666	-0.08%
2019/01/15	2	17.18	0	0.00	17.15	2	12,910	0.02%
2019/01/10	20	17.40	0	0.00	17.15	20	13,434	0.15%
2019/01/09	2	16.90	0	0.00	17.10	2	13,346	0.01%
2019/01/07	0	0.00	5	16.59	16.70	-5	13,597	-0.04%
2019/01/04	1	16.00	0	0.00	16.10	1	14,041	0.01%
2018/12/28	0	0.00	2	16.68	16.75	-2	14,554	-0.01%
2018/12/27	0	0.00	3	16.88	16.70	-3	14,999	-0.02%
2018/12/26	2	16.68	0	0.00	16.60	2	15,000	0.01%
2018/12/24	0	0.00	4	17.09	17.10	-4	15,105	-0.03%
2018/12/21	1	16.45	0	0.00	16.55	1	15,277	0.01%
2018/12/20	3	16.83	0	0.00	16.70	3	15,160	0.02%
2018/12/19	0	0.00	1	17.00	16.90	-1	15,177	-0.01%
2018/12/17	50	16.95	0	0.00	16.95	50	15,510	0.32%
2018/12/14	6	17.04	1	17.10	17.10	5	15,472	0.03%
2018/12/13	0	0.00	5	17.20	17.15	-5	15,452	-0.03%
2018/12/12	5	17.45	4	17.20	17.45	1	15,279	0.01%
2018/12/11	54	16.91	0	0.00	16.90	54	15,251	0.35%
2018/12/10	3	17.30	10	17.06	17.10	-7	15,274	-0.05%
2018/12/06	13	17.82	4	17.79	17.40	9	15,221	0.06%
2018/12/05	6	18.27	0	0.00	18.30	6	15,111	0.04%
2018/12/04	17	18.82	0	0.00	18.75	17	15,489	0.11%
2018/12/03	30	19.25	0	0.00	19.10	30	15,544	0.19%
2018/11/30	16.2	18.39	12	18.50	18.45	4.2	15,356	0.03%
2018/11/29	0	0.00	5	17.65	17.65	-5	14,493	-0.03%
2018/11/27	2	16.75	0	0.00	16.90	2	14,405	0.01%
2018/11/26	1	17.05	1	16.95	16.95	0	14,396	0.00%
2018/11/22	1	16.90	1	17.05	16.90	0	14,587	0.00%
2018/11/21	2	17.00	0	0.00	17.25	2	15,037	0.01%
2018/11/19	7	17.46	0	0.00	17.50	7	15,898	0.04%
2018/11/14	12	17.24	3	17.22	17.10	9	16,062	0.06%
2018/11/09	10	16.90	2	17.05	17.00	8	17,189	0.05%
2018/11/08	4	17.24	3	16.93	16.90	1	17,350	0.01%
2018/11/07	0	0.00	13	16.98	17.20	-13	17,360	-0.07%
2018/11/06	19	17.22	22	17.01	16.65	-3	17,662	-0.02%
2018/11/05	0	0.00	2	17.25	17.35	-2	17,653	-0.01%
2018/11/02	2	16.35	12	16.30	16.25	-10	17,438	-0.06%
2018/11/01	22	15.64	13	15.80	15.45	9	17,374	0.05%
2018/10/31	10	14.75	0	0.00	15.35	10	17,523	0.06%
2018/10/29	8	14.76	0	0.00	14.55	8	18,030	0.04%
2018/10/26	1	14.70	5	14.55	14.65	-4	18,133	-0.02%
2018/10/25	55	14.57	58	14.45	14.40	-3	18,171	-0.02%
2018/10/24	2	15.60	0	0.00	15.50	2	18,444	0.01%
2018/10/23	2	15.75	0	0.00	15.75	2	18,598	0.01%
2018/10/19	1	15.50	0	0.00	16.05	1	18,805	0.01%
2018/10/18	1	16.00	1	15.95	16.00	0	19,311	0.00%
2018/10/16	80	16.43	83	16.38	16.35	-3	19,606	-0.02%
2018/10/15	3	16.27	0	0.00	16.10	3	19,659	0.02%
2018/10/12	9	16.17	7	16.42	16.60	2	19,483	0.01%
2018/10/11	3	16.85	0	0.00	16.85	3	19,088	0.02%
2018/10/09	2	18.70	0	0.00	18.70	2	18,941	0.01%
2018/10/08	4	18.89	0	0.00	18.95	4	18,896	0.02%
2018/10/05	7	19.20	0	0.00	19.20	7	19,069	0.04%
2018/10/02	11	20.41	0	0.00	20.50	11	18,965	0.06%
2018/10/01	0	0.00	1	20.80	20.70	-1	19,197	-0.01%
2018/09/28	0	0.00	10	20.35	20.55	-10	19,226	-0.05%
2018/09/27	3	20.43	0	0.00	20.25	3	19,164	0.02%
2018/09/26	0	0.00	10	20.40	20.50	-10	19,232	-0.05%
2018/09/25	8	20.19	0	0.00	20.20	8	19,559	0.04%
2018/09/18	2	19.45	0	0.00	19.45	2	20,144	0.01%
2018/09/14	6	19.81	0	0.00	19.90	6	20,656	0.03%
2018/09/12	5	18.95	0	0.00	19.20	5	20,836	0.02%
2018/09/10	3	19.40	1	18.80	18.85	2	21,358	0.01%
2018/09/07	8	20.06	2	20.05	19.90	6	21,056	0.03%
2018/09/06	1	20.95	0	0.00	20.50	1	21,025	0.00%
2018/09/05	3	21.40	10	21.45	21.45	-7	20,903	-0.03%
2018/09/04	0	0.00	3	21.90	21.75	-3	20,963	-0.01%
2018/08/31	0	0.00	1	21.45	21.70	-1	20,915	0.00%
2018/08/30	1	21.45	0	0.00	21.45	1	21,207	0.00%
2018/08/29	12	21.74	2	21.70	21.70	10	21,430	0.05%
2018/08/28	5	21.85	10	21.90	21.65	-5	21,737	-0.02%
2018/08/27	4	21.75	7	21.74	21.55	-3	21,471	-0.01%
2018/08/23	0	0.00	4	20.45	20.45	-4	21,162	-0.02%
2018/08/22	2	20.00	0	0.00	20.00	2	21,512	0.01%
2018/08/21	1	19.95	0	0.00	20.10	1	21,993	0.00%
2018/08/17	7	20.24	4	19.99	19.90	3	22,381	0.01%
2018/08/16	11	20.24	0	0.00	20.25	11	22,350	0.05%
2018/08/13	14	21.44	5	21.50	21.30	9	23,561	0.04%
2018/08/10	7	22.09	0	0.00	21.85	7	23,452	0.03%
2018/08/09	0	0.00	5	22.15	22.25	-5	23,315	-0.02%
2018/08/08	7	21.89	1	21.85	21.75	6	23,323	0.03%
2018/08/07	3	21.45	2	21.60	22.00	1	23,907	0.00%
2018/08/03	6	21.54	6	21.75	21.60	0	25,377	0.00%
2018/08/02	6	21.20	0	0.00	20.90	6	25,275	0.02%
2018/08/01	0	0.00	20	21.10	21.70	-20	25,734	-0.08%
2018/07/31	15	20.63	0	0.00	20.80	15	25,709	0.06%
2018/07/30	12	21.25	2	21.10	21.20	10	25,805	0.04%
2018/07/27	16	22.33	0	0.00	22.20	16	25,813	0.06%
2018/07/26	1	22.10	0	0.00	22.20	1	25,774	0.00%
2018/07/25	22	21.69	26	22.03	22.35	-4	25,643	-0.02%
2018/07/24	0	0.00	100	20.77	20.90	-100	25,159	-0.40%
2018/07/20	6	19.48	0	0.00	19.55	6	24,738	0.02%
2018/07/19	102	20.20	0	0.00	20.25	102	24,783	0.41%	大買/鉅額交易
2018/07/18	5	20.50	0	0.00	20.45	5	25,091	0.02%
2018/07/17	0	0.00	21	20.51	20.55	-21	25,295	-0.08%
2018/07/16	7	21.26	8	21.12	20.90	-1	25,620	0.00%
2018/07/13	1	21.60	2	21.65	21.60	-1	25,809	0.00%
2018/07/11	1	20.35	0	0.00	20.35	1	26,319	0.00%
2018/07/10	0	0.00	16	20.45	20.40	-16	26,422	-0.06%
2018/07/09	0	0.00	4	20.20	20.70	-4	26,574	-0.02%
2018/07/06	0	0.00	5	19.35	19.25	-5	26,356	-0.02%
2018/07/05	2	19.90	4	19.75	19.70	-2	26,857	-0.01%
2018/07/03	3	21.25	0	0.00	20.50	3	28,767	0.01%
2018/07/02	2	21.55	0	0.00	21.25	2	28,460	0.01%
2018/06/29	37	20.11	35	20.45	20.70	2	27,986	0.01%
2018/06/27	5	20.22	0	0.00	20.40	5	27,717	0.02%
2018/06/25	0	0.00	2	20.70	20.15	-2	27,497	-0.01%
2018/06/21	20	21.90	0	0.00	21.80	20	27,187	0.07%
2018/06/20	6	21.19	8	21.55	21.15	-2	27,034	-0.01%
2018/06/19	3	21.65	0	0.00	21.65	3	26,703	0.01%
2018/06/15	14	23.01	3	22.85	22.75	11	26,316	0.04%
2018/06/14	2	24.00	5	23.80	24.15	-3	26,040	-0.01%
2018/06/13	16	23.88	0	0.00	23.75	16	25,923	0.06%
2018/06/11	0	0.00	5	24.50	24.30	-5	25,718	-0.02%
2018/06/07	7	25.09	1	25.15	24.75	6	25,562	0.02%
2018/06/06	0	0.00	1	24.40	24.75	-1	25,214	0.00%
2018/06/05	2	24.10	0	0.00	23.95	2	24,931	0.01%
2018/06/04	120	24.83	100	24.75	24.70	20	24,562	0.08%	大買/
2018/06/01	1	25.05	0	0.00	24.65	1	24,421	0.00%
2018/05/31	1	25.30	2	25.13	25.05	-1	24,294	0.00%
2018/05/30	2	24.95	0	0.00	24.85	2	23,962	0.01%
2018/05/29	6	26.24	7	26.51	25.90	-1	23,651	0.00%
2018/05/28	13	25.62	15	25.65	25.65	-2	23,885	-0.01%
2018/05/25	2	25.85	7	26.10	25.80	-5	23,703	-0.02%
2018/05/24	1	25.55	4	25.89	25.95	-3	23,580	-0.01%
2018/05/23	3	25.15	14	24.91	25.00	-11	23,340	-0.05%
2018/05/22	18	26.66	4	25.85	25.50	14	22,920	0.06%
2018/05/21	50	25.24	46	25.45	25.90	4	22,115	0.02%
2018/05/18	0	0.00	20	24.10	24.35	-20	21,293	-0.09%
2018/05/17	20	24.00	0	0.00	23.50	20	20,984	0.10%
2018/05/16	0	0.00	53	23.95	23.70	-53	20,756	-0.26%
2018/05/15	61	23.67	4	23.33	23.30	57	20,484	0.28%
2018/05/14	16	24.74	49	24.87	25.05	-33	19,847	-0.17%
2018/05/11	43	22.59	6	22.76	22.85	37	18,828	0.20%
2018/05/10	1	21.50	0	0.00	21.75	1	17,794	0.01%
2018/05/09	0	0.00	10	21.35	21.50	-10	17,406	-0.06%
2018/05/08	0	0.00	1	20.65	20.50	-1	16,779	-0.01%
2018/05/07	6	20.99	13	21.01	21.10	-7	16,639	-0.04%
2018/05/03	2	19.50	0	0.00	19.50	2	15,810	0.01%
2018/05/02	3	20.02	3	19.95	19.85	0	15,828	0.00%
2018/04/30	0	0.00	1	20.15	20.25	-1	15,588	-0.01%
2018/04/26	3	19.75	0	0.00	19.50	3	15,460	0.02%
2018/04/25	4	19.28	7	19.49	20.20	-3	15,319	-0.02%
2018/04/24	5	20.17	2	20.35	19.80	3	15,135	0.02%
2018/04/23	2	20.70	2	20.65	20.90	0	14,959	0.00%
2018/04/20	0	0.00	10	20.80	20.20	-10	14,721	-0.07%
2018/04/18	21	20.04	41	20.05	20.05	-20	13,992	-0.14%
2018/04/17	86	20.56	6	20.63	20.15	80	13,969	0.57%
2018/04/16	21	20.34	23	20.09	20.15	-2	13,552	-0.01%
2018/04/13	1	20.15	2	20.30	20.20	-1	13,493	-0.01%
2018/04/12	20	19.90	21	19.79	19.80	-1	13,118	-0.01%
2018/04/11	44	20.05	48	19.94	19.90	-4	13,123	-0.03%
2018/04/10	39	19.53	27	19.58	19.45	12	12,598	0.10%
2018/04/09	5	18.94	79	18.51	18.90	-74	11,621	-0.64%
2018/04/02	4	17.73	0	0.00	17.60	4	11,066	0.04%
2018/03/31	0	0.00	10	17.55	17.50	-10	11,157	-0.09%
2018/03/30	6	17.65	0	0.00	17.70	6	11,401	0.05%
2018/03/29	0	0.00	10	17.80	17.80	-10	11,345	-0.09%
2018/03/28	0	0.00	6	17.85	17.75	-6	11,200	-0.05%
2018/03/27	0	0.00	1	17.65	17.65	-1	11,149	-0.01%
2018/03/23	1	17.10	1	17.25	17.30	0	11,464	0.00%
2018/03/22	6	17.65	6	17.65	17.65	0	11,576	0.00%
2018/03/21	0	0.00	1	17.90	17.65	-1	11,801	-0.01%
2018/03/19	2	17.90	0	0.00	17.90	2	13,003	0.02%
2018/03/16	5	17.55	0	0.00	17.70	5	13,228	0.04%
2018/03/15	0	0.00	2	17.60	17.50	-2	13,387	-0.01%
2018/03/13	7	17.65	1	17.60	17.50	6	13,523	0.04%
2018/03/09	0	0.00	5	17.40	17.45	-5	13,657	-0.04%
2018/03/08	14	17.29	4	17.45	17.45	10	13,770	0.07%
2018/03/07	0	0.00	5	17.60	17.40	-5	13,756	-0.04%
2018/03/06	0	17.30	2	17.35	17.35	-2	14,021	-0.01%
2018/03/05	1	17.60	15	17.62	17.30	-14	14,713	-0.10%
2018/03/02	7	17.58	2	17.65	17.50	5	14,695	0.03%
2018/03/01	15	17.33	33	17.73	17.90	-18	14,500	-0.12%
2018/02/27	2	16.95	10	16.95	16.95	-8	13,681	-0.06%
2018/02/26	35	16.76	4	16.60	16.55	31	13,482	0.23%
2018/02/23	0	0.00	10	16.90	16.90	-10	13,307	-0.08%
2018/02/21	0	0.00	36	16.16	16.20	-36	13,275	-0.27%
2018/02/12	32	15.60	0	0.00	15.65	32	13,218	0.24%
2018/02/09	2	15.30	0	0.00	15.40	2	13,191	0.02%
2018/02/07	12	15.46	3	15.30	15.25	9	13,209	0.07%
2018/02/06	9	15.03	10	15.10	15.05	-1	13,177	-0.01%
2018/02/05	0	0.00	16	16.30	16.40	-16	13,014	-0.12%
2018/02/02	1	16.75	0	0.00	16.80	1	13,340	0.01%
2018/01/30	0	0.00	2	16.85	16.70	-2	13,990	-0.01%
2018/01/29	3	16.55	0	0.00	16.60	3	14,094	0.02%
2018/01/26	10	16.90	0	0.00	16.75	10	14,686	0.07%
2018/01/25	6	17.12	2	17.30	17.00	4	15,260	0.03%
2018/01/24	1	16.95	0	0.00	16.95	1	15,221	0.01%
2018/01/23	0	0.00	2	16.95	16.95	-2	15,328	-0.01%
2018/01/22	2	16.85	2	17.10	17.20	0	15,315	0.00%
2018/01/19	0	0.00	2	17.05	17.05	-2	15,219	-0.01%
2018/01/18	0	0.00	1	17.25	17.10	-1	15,240	-0.01%
2018/01/17	10	17.10	0	0.00	17.10	10	15,283	0.07%
2018/01/16	4	17.55	0	0.00	17.50	4	15,285	0.03%
2018/01/15	0	0.00	2	17.75	17.65	-2	15,305	-0.01%
2018/01/12	2	17.78	2	17.85	17.75	0	15,470	0.00%
2018/01/11	16	18.04	7	17.79	17.70	9	15,504	0.06%
2018/01/10	7	17.91	2	17.85	18.00	5	15,352	0.03%
2018/01/09	15	17.88	10	17.81	17.70	5	15,329	0.03%
2018/01/08	2	17.75	0	0.00	17.70	2	15,456	0.01%
2018/01/05	0	0.00	2	17.70	17.80	-2	15,644	-0.01%
2018/01/04	6	17.60	0	0.00	17.50	6	15,568	0.04%
2018/01/03	9	18.02	17	18.03	17.75	-8	15,782	-0.05%
2018/01/02	12	17.99	2	18.00	18.00	10	15,560	0.06%