華新 (1605)-元大-大里券商分點個股進出

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－元大-大里券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-大里券商分點個股進出
元大-大里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	0	0.00	32	28.65	28.65	-32	11,507	-0.28%
2024/11/21	13.2	28.00	12.1	28.22	28.30	1.1	11,476	0.01%
2024/11/20	4	28.68	2.1	28.88	28.60	1.9	11,377	0.02%
2024/11/19	10.8	28.81	14	28.97	28.90	-3.2	11,292	-0.03%
2024/11/18	14	28.10	1	27.95	27.90	13	11,179	0.12%
2024/11/15	1.1	27.70	7	27.74	27.80	-5.9	11,026	-0.05%
2024/11/14	14.1	27.60	10	27.40	27.25	4.1	10,932	0.04%
2024/11/13	30.2	27.65	133	27.68	27.60	-102.8	10,834	-0.95%	大賣/鉅額交易
2024/11/12	38.4	28.26	188	28.15	28.05	-149.6	10,673	-1.40%	大賣/鉅額交易
2024/11/11	88.9	28.98	20	28.65	28.80	68.9	10,394	0.66%
2024/11/08	19	30.29	8.3	30.62	30.15	10.7	10,010	0.11%
2024/11/07	51.3	30.50	14.3	30.48	30.65	37	9,955	0.37%
2024/11/06	18	29.73	5	29.95	29.85	13	9,918	0.13%
2024/11/05	7.3	29.54	35	29.70	29.70	-27.7	10,060	-0.28%
2024/11/04	2.1	29.63	0	0.00	29.60	2.1	10,227	0.02%
2024/11/01	7.1	29.36	6	29.98	30.10	1.1	10,487	0.01%
2024/10/30	42.5	29.82	36	29.84	29.60	6.5	10,492	0.06%
2024/10/29	30.5	30.35	0	0.00	30.10	30.5	10,408	0.29%
2024/10/28	12.7	30.62	1	30.80	30.80	11.7	10,374	0.11%
2024/10/25	70	30.89	0	0.00	31.00	70	10,395	0.67%
2024/10/24	172.5	30.90	24	30.90	30.85	148.5	10,387	1.43%	大買/鉅額交易
2024/10/23	25	31.22	0	0.00	31.15	25	10,418	0.24%
2024/10/22	8.1	31.27	10	31.36	31.25	-1.9	10,437	-0.02%
2024/10/21	5.1	31.76	0	0.00	31.70	5.1	10,392	0.05%
2024/10/18	24	31.87	0	0.00	31.80	24	10,460	0.23%
2024/10/17	10	32.10	0	0.00	32.05	10	10,510	0.10%
2024/10/16	18	31.73	4	31.83	31.65	14	10,760	0.13%
2024/10/15	4.1	32.20	10	32.45	32.10	-5.9	10,564	-0.06%
2024/10/14	0.3	32.25	15	32.42	32.45	-14.7	10,529	-0.14%
2024/10/11	15.4	32.05	1	32.70	32.00	14.4	10,685	0.13%
2024/10/09	16	32.85	3	33.02	32.85	13	10,567	0.12%
2024/10/07	3	34.15	3	34.20	34.35	0	10,321	0.00%
2024/10/04	8	34.36	10	34.45	34.45	-2	10,327	-0.02%
2024/10/01	6	34.48	3	34.60	35.00	3	10,282	0.03%
2024/09/30	13.2	35.12	5.3	35.54	35.00	8	10,280	0.08%
2024/09/27	11.5	35.30	44.8	34.82	35.55	-33.4	9,966	-0.33%
2024/09/26	0	0.00	4	34.00	33.45	-4	9,493	-0.04%
2024/09/25	1	33.60	43.2	33.90	33.50	-42.2	9,410	-0.45%
2024/09/24	0	0.00	23.3	32.30	32.50	-23.3	9,197	-0.25%
2024/09/23	3.6	32.71	1	32.85	32.50	2.6	9,315	0.03%
2024/09/20	9	32.41	2	32.15	32.40	7	9,417	0.07%
2024/09/19	0	32.15	1	32.30	32.40	-1	9,548	-0.01%
2024/09/18	0.1	32.20	2	31.85	31.85	-2	9,729	-0.02%
2024/09/16	3.1	31.80	33.5	31.96	31.60	-30.5	9,849	-0.31%
2024/09/13	1	31.50	1	31.70	31.90	0	9,985	0.00%
2024/09/12	20	31.60	0	0.00	31.60	20	10,076	0.20%
2024/09/11	0	0.00	2	31.30	31.40	-2	10,092	-0.02%
2024/09/10	11.6	31.07	1	32.00	30.75	10.6	10,263	0.10%
2024/09/09	4.3	31.45	0	0.00	31.90	4.3	10,265	0.04%
2024/09/06	13.4	32.92	11	32.75	32.75	2.4	10,252	0.02%
2024/09/05	3.2	33.95	6.2	34.13	33.50	-3	10,245	-0.03%
2024/09/04	2.1	33.25	1	33.45	33.15	1.1	10,309	0.01%
2024/09/02	0	0.00	11.4	35.40	35.45	-11.4	10,413	-0.11%
2024/08/30	1	35.10	10	35.11	35.15	-9	10,439	-0.09%
2024/08/29	0.1	34.50	0	0.00	34.65	0.1	10,398	0.00%
2024/08/28	1.1	34.75	10	34.60	34.90	-8.9	10,470	-0.08%
2024/08/27	2.1	34.59	2	34.75	34.75	0.1	10,627	0.00%
2024/08/26	2.1	34.80	6.1	34.74	34.80	-4.1	10,702	-0.04%
2024/08/23	1	33.95	2.1	33.90	34.00	-1.1	10,816	-0.01%
2024/08/22	0	0.00	20	33.85	34.05	-20	11,038	-0.18%
2024/08/21	1	33.60	0	0.00	33.75	1	11,369	0.01%
2024/08/20	5	33.59	21	33.52	33.75	-16	11,419	-0.14%
2024/08/19	0.4	33.25	0.1	33.45	33.30	0.3	11,708	0.00%
2024/08/16	1	33.25	7	33.49	33.35	-6	12,162	-0.05%
2024/08/15	10	33.08	0	0.00	32.90	10	13,489	0.07%
2024/08/14	8.1	33.70	2	33.75	33.35	6.1	15,018	0.04%
2024/08/13	12	33.21	0	0.00	33.30	12	15,109	0.08%
2024/08/12	2	33.30	2.1	33.35	33.50	-0.1	15,206	0.00%
2024/08/09	2	33.05	7	32.66	33.00	-5	15,307	-0.03%
2024/08/08	4	32.18	1	32.15	32.30	3	15,307	0.02%
2024/08/07	1.1	32.61	11.2	32.39	33.10	-10.2	15,373	-0.07%
2024/08/06	16	31.08	5	30.81	30.95	11	15,290	0.07%
2024/08/05	25.8	30.89	5.1	30.73	30.65	20.7	15,294	0.14%
2024/08/02	7.5	34.08	14	34.05	34.05	-6.5	14,981	-0.04%
2024/07/31	1.4	34.39	10	34.40	34.50	-8.6	15,202	-0.06%
2024/07/30	10.5	34.46	9	34.52	34.85	1.5	15,286	0.01%
2024/07/29	21	35.63	2	35.33	35.25	19	15,255	0.12%
2024/07/26	0	0.00	22	35.46	35.90	-22	15,484	-0.14%
2024/07/23	1.2	35.52	13.5	35.49	35.80	-12.3	15,533	-0.08%
2024/07/22	8.2	34.96	7	34.67	34.80	1.2	15,667	0.01%
2024/07/19	0.5	35.70	7	35.67	35.75	-6.5	15,796	-0.04%
2024/07/18	3.1	36.10	3	36.28	36.00	0.1	16,023	0.00%
2024/07/17	8	36.13	12	36.23	36.15	-4	16,236	-0.02%
2024/07/16	1.1	35.89	9	35.68	35.70	-7.9	16,557	-0.05%
2024/07/15	2	35.70	6	35.68	35.70	-4	17,744	-0.02%
2024/07/12	17.2	35.80	34.2	35.75	35.85	-16.9	20,109	-0.08%
2024/07/11	4.5	35.44	61	35.27	35.45	-56.5	21,980	-0.26%
2024/07/10	5.2	35.24	8	35.25	35.25	-2.9	22,662	-0.01%
2024/07/09	16	35.44	5	35.25	35.60	11	23,992	0.05%
2024/07/08	8.2	35.97	7	35.96	35.90	1.2	24,439	0.00%
2024/07/05	7.5	35.61	1	35.70	35.65	6.5	24,859	0.03%
2024/07/04	15	35.72	3	35.70	35.80	12	25,345	0.05%
2024/07/03	0.1	35.35	9	35.36	35.40	-8.9	26,018	-0.03%
2024/07/02	1.2	35.21	10	35.15	35.15	-8.9	26,204	-0.03%
2024/07/01	0.2	35.64	20	35.53	35.45	-19.8	26,415	-0.07%
2024/06/28	25	35.46	6	35.50	35.50	19	26,511	0.07%
2024/06/27	7.3	35.10	12	35.10	35.15	-4.7	26,507	-0.02%
2024/06/26	7	35.46	10	35.75	35.40	-3	26,410	-0.01%
2024/06/25	6.3	35.50	1.3	35.46	35.55	5.1	26,387	0.02%
2024/06/24	4.5	35.71	1	35.70	35.65	3.5	26,322	0.01%
2024/06/21	9.2	35.93	0	0.00	35.90	9.2	26,948	0.03%
2024/06/20	26.1	35.97	1	35.90	36.05	25.1	26,895	0.09%
2024/06/19	30	36.98	25.5	36.92	36.85	4.5	27,001	0.02%
2024/06/18	8	36.92	10	36.95	37.10	-2	27,097	-0.01%
2024/06/17	24.5	36.96	2.1	37.00	36.90	22.4	27,123	0.08%
2024/06/14	18.2	37.35	7	37.37	37.25	11.2	27,289	0.04%
2024/06/13	4	36.84	0.1	37.00	36.65	3.9	27,436	0.01%
2024/06/12	4	36.81	5	36.75	36.80	-1	27,746	0.00%
2024/06/11	4	37.26	5	37.42	37.15	-1	27,988	0.00%
2024/06/07	10	37.20	10	37.24	37.35	0	27,927	0.00%
2024/06/06	3	36.58	7.2	36.48	36.45	-4.2	27,845	-0.01%
2024/06/05	8	36.47	5	36.60	36.35	3	27,790	0.01%
2024/06/04	45	36.48	3.1	36.57	36.45	41.9	27,833	0.15%
2024/06/03	20.2	36.72	17	36.74	36.65	3.2	27,892	0.01%
2024/05/31	3	37.05	19	37.06	36.95	-16	27,864	-0.06%
2024/05/30	5.3	36.86	2	36.98	36.85	3.3	27,766	0.01%
2024/05/29	14	37.61	14	37.50	37.35	0	27,765	0.00%
2024/05/28	6	38.08	12	38.06	38.10	-6	27,691	-0.02%
2024/05/27	7.5	37.55	22	37.95	37.95	-14.5	27,715	-0.05%
2024/05/24	25	36.94	6	36.83	37.00	19	27,447	0.07%
2024/05/23	22.6	37.39	14	37.20	37.15	8.6	27,487	0.03%
2024/05/22	25	38.02	45.2	38.38	37.80	-20.2	27,239	-0.07%
2024/05/21	127.4	39.07	115.7	39.14	38.50	11.7	26,821	0.04%	大買/大賣/
2024/05/20	68.1	38.15	122.7	38.23	38.90	-54.6	25,561	-0.21%	大賣/
2024/05/17	11.2	36.10	4	36.26	36.10	7.2	24,057	0.03%
2024/05/16	3.3	36.01	9	36.10	36.15	-5.7	23,991	-0.02%
2024/05/15	8.1	35.96	6	36.10	35.80	2.1	23,927	0.01%
2024/05/14	24.1	35.77	15	35.73	35.75	9.1	23,892	0.04%
2024/05/13	6.2	35.98	8	35.99	36.00	-1.8	23,880	-0.01%
2024/05/10	3	35.48	22	35.57	35.75	-19	23,767	-0.08%
2024/05/09	34.1	35.84	4.1	35.87	35.55	30	23,674	0.13%
2024/05/08	14.1	36.46	4	36.46	36.45	10.1	23,438	0.04%
2024/05/07	58.3	36.21	8	36.31	36.55	50.3	23,445	0.21%
2024/05/06	62.5	36.77	33	36.41	36.30	29.5	23,264	0.13%
2024/05/03	26.6	36.80	13.1	36.96	36.65	13.5	23,019	0.06%
2024/05/02	26	37.01	21.5	37.09	36.95	4.5	22,835	0.02%
2024/04/30	34.2	36.88	2.6	36.97	36.90	31.6	22,775	0.14%
2024/04/29	10.4	37.34	34	37.38	37.35	-23.6	22,515	-0.10%
2024/04/26	61.1	36.96	10	36.90	36.80	51.1	22,412	0.23%
2024/04/25	17.7	36.91	6.6	36.94	36.95	11.1	22,241	0.05%
2024/04/24	43.3	37.45	26	37.57	37.50	17.3	22,007	0.08%
2024/04/23	11.7	38.23	17.4	37.86	37.55	-5.7	21,995	-0.03%
2024/04/22	56.7	38.84	46.2	38.83	38.00	10.5	21,800	0.05%
2024/04/19	74	39.27	127.8	39.01	38.85	-53.8	21,221	-0.25%	大賣/
2024/04/18	342.7	41.05	212.6	40.86	40.40	130.1	20,078	0.65%	大買/大賣/鉅額交易
2024/04/17	199.6	40.03	221.8	40.44	40.35	-22.2	17,724	-0.13%	大買/大賣/
2024/04/16	85.8	38.84	69.1	39.20	38.05	16.7	15,791	0.11%
2024/04/15	91.3	40.23	128	40.26	39.60	-36.7	15,238	-0.24%	大賣/
2024/04/12	48.1	39.51	32.1	39.54	39.20	16	13,926	0.11%
2024/04/11	66.6	39.00	27.2	39.01	38.75	39.4	13,388	0.29%
2024/04/10	104.4	38.89	47.1	38.76	39.00	57.3	12,940	0.44%	大買/
2024/04/09	28.8	38.58	88.9	38.64	38.80	-60.1	12,556	-0.48%
2024/04/08	32	37.09	17	37.33	37.60	15	11,866	0.13%
2024/04/03	25	37.12	13	36.75	36.30	12	11,849	0.10%
2024/04/02	15	36.97	29	36.96	36.70	-14	12,036	-0.12%
2024/04/01	39	37.62	0	0.00	37.30	39	12,341	0.32%
2024/03/29	3.1	37.78	12.4	37.61	37.55	-9.3	12,409	-0.08%
2024/03/28	3	37.70	8	37.89	37.40	-5	12,481	-0.04%
2024/03/27	26	37.67	21.4	37.58	37.50	4.6	12,757	0.04%
2024/03/26	52.4	38.23	75.3	38.20	37.90	-22.8	13,236	-0.17%
2024/03/25	5.1	37.94	7	37.61	37.45	-1.9	13,101	-0.01%
2024/03/22	35.3	37.71	28.1	37.65	37.55	7.2	13,736	0.05%
2024/03/21	6	37.24	35	37.34	37.35	-29	14,450	-0.20%
2024/03/20	5	36.54	21.1	36.61	36.65	-16.1	15,848	-0.10%
2024/03/19	12	37.01	14	36.87	36.60	-2	15,873	-0.01%
2024/03/18	18	37.04	30.3	37.10	37.25	-12.3	15,697	-0.08%
2024/03/15	45	36.61	37.1	36.91	37.05	7.9	15,617	0.05%
2024/03/14	10	36.12	31.9	36.18	36.30	-21.9	15,387	-0.14%
2024/03/13	13	35.32	0	0.00	35.05	13	15,238	0.09%
2024/03/12	3.2	35.57	6	35.64	35.60	-2.9	15,605	-0.02%
2024/03/11	2	35.15	0	0.00	35.55	2	15,989	0.01%
2024/03/08	12.3	34.87	4	34.96	35.15	8.3	16,677	0.05%
2024/03/07	6.1	35.33	4	35.25	35.10	2.1	17,507	0.01%
2024/03/06	6	36.01	9.2	36.03	35.85	-3.2	17,615	-0.02%
2024/03/05	12	36.07	4	36.10	36.10	8	17,889	0.04%
2024/03/04	2	36.60	71	36.58	36.45	-69	18,019	-0.38%
2024/03/01	18	36.35	7	36.27	36.10	11	18,123	0.06%
2024/02/29	6	35.93	12.3	36.24	37.00	-6.3	18,182	-0.03%
2024/02/27	3	35.63	4	35.85	35.65	-1	18,359	-0.01%
2024/02/26	5.1	35.84	24	36.14	35.90	-18.9	18,880	-0.10%
2024/02/23	3.5	36.26	9	36.41	36.05	-5.5	18,921	-0.03%
2024/02/22	3	36.57	4.1	36.61	36.65	-1.1	19,153	-0.01%
2024/02/21	12	36.49	5.3	36.65	36.40	6.7	19,250	0.04%
2024/02/20	24.5	36.23	8	36.19	36.30	16.5	19,299	0.09%
2024/02/19	4	36.24	18.5	36.24	36.45	-14.5	19,653	-0.07%
2024/02/16	1.3	35.68	17	35.84	36.05	-15.7	20,594	-0.08%
2024/02/15	4	35.02	1	34.85	35.30	3	20,614	0.01%
2024/02/05	14.1	34.91	2	34.88	34.80	12.1	20,576	0.06%
2024/02/02	9.1	35.27	12	35.29	35.25	-3	20,524	-0.01%
2024/02/01	3.3	35.39	2	35.43	35.45	1.3	20,569	0.01%
2024/01/31	1.6	35.57	3.1	35.56	35.40	-1.5	20,699	-0.01%
2024/01/30	8.1	35.83	0	0.00	35.60	8.1	20,775	0.04%
2024/01/29	0.3	36.40	0	0.00	36.35	0.3	20,909	0.00%
2024/01/26	0	0.00	1.2	36.16	36.20	-1.2	20,963	-0.01%
2024/01/25	1	36.59	2	36.25	35.95	-1	21,026	0.00%
2024/01/24	1	36.25	0	0.00	36.30	1	21,109	0.00%
2024/01/23	0	0.00	3	36.10	36.20	-3	21,232	-0.01%
2024/01/22	7	35.62	3	35.68	35.75	4	21,233	0.02%
2024/01/19	1	35.35	8	35.64	35.85	-7	21,210	-0.03%
2024/01/18	6.1	35.13	18.5	34.93	35.10	-12.4	21,238	-0.06%
2024/01/17	27.7	35.05	14.1	35.19	34.70	13.6	21,257	0.06%
2024/01/16	30.4	35.97	1	35.95	35.90	29.4	20,967	0.14%
2024/01/15	10.2	36.64	6	36.69	36.65	4.2	20,928	0.02%
2024/01/12	7	36.06	5	36.05	36.05	2	21,079	0.01%
2024/01/11	8	36.14	3	36.23	36.20	5	21,111	0.02%
2024/01/10	5.3	36.07	0	0.00	36.00	5.3	21,272	0.03%
2024/01/09	23.2	36.66	3.1	36.73	36.55	20.1	21,246	0.09%
2024/01/08	3.1	37.37	4	37.25	37.25	-1	21,574	0.00%
2024/01/05	5.1	37.59	32	37.46	37.30	-26.9	21,589	-0.12%
2024/01/04	11.1	37.85	6.2	37.95	37.70	5	21,769	0.02%
2024/01/03	11	37.71	3.1	37.70	37.60	7.9	21,882	0.04%
2024/01/02	14.1	38.45	2.2	38.45	38.30	11.9	22,074	0.05%
2023/12/29	23.7	38.82	26.9	38.68	38.65	-3.2	22,267	-0.01%
2023/12/28	38	39.35	34.2	39.16	39.10	3.9	22,491	0.02%
2023/12/27	75.1	39.18	125.9	38.75	39.00	-50.8	22,323	-0.23%	大賣/
2023/12/26	14.2	38.20	0.1	38.37	38.20	14.1	21,934	0.06%
2023/12/25	10.7	38.47	4	38.46	38.15	6.7	21,872	0.03%
2023/12/22	12.1	39.33	9.8	39.40	38.85	2.3	21,793	0.01%
2023/12/21	5.2	38.63	4	39.24	39.55	1.2	21,490	0.01%
2023/12/20	18	38.99	13.4	39.05	38.90	4.6	20,848	0.02%
2023/12/19	13.6	38.66	64	38.78	39.20	-50.4	20,220	-0.25%
2023/12/18	69.5	39.19	71.5	39.06	39.25	-2	19,508	-0.01%
2023/12/15	60.5	38.44	121.1	38.51	38.40	-60.6	18,999	-0.32%	大賣/
2023/12/14	11	37.16	11	37.24	37.10	0	17,448	0.00%
2023/12/13	29	37.25	23	37.41	37.10	6	17,348	0.03%
2023/12/12	20	37.44	27.5	37.43	37.45	-7.5	18,028	-0.04%
2023/12/11	16	36.87	14.1	36.96	36.80	1.9	17,948	0.01%
2023/12/08	28	37.11	10	37.10	37.00	18	17,853	0.10%
2023/12/07	59.3	37.07	22	37.34	36.75	37.3	17,768	0.21%
2023/12/06	60.3	36.87	15	36.68	36.65	45.3	17,470	0.26%
2023/12/05	59.7	37.13	17.3	37.04	36.85	42.4	17,143	0.25%
2023/12/04	148.4	39.37	55	39.25	38.35	93.4	16,571	0.56%	大買/
2023/12/01	13.1	38.50	1	38.30	38.30	12.1	15,709	0.08%
2023/11/30	7.1	38.92	17	38.78	38.90	-9.9	15,554	-0.06%
2023/11/29	3	39.67	18.1	39.40	39.35	-15.1	15,449	-0.10%
2023/11/28	6	39.26	22.2	39.35	39.90	-16.2	15,616	-0.10%
2023/11/27	7	39.51	31.2	39.20	39.00	-24.2	15,835	-0.15%
2023/11/24	26.1	39.85	13.4	39.89	39.55	12.7	15,734	0.08%
2023/11/22	0.2	38.74	16.1	38.78	38.90	-15.9	14,929	-0.11%
2023/11/21	7.4	38.51	52.6	38.54	38.85	-45.3	14,910	-0.30%
2023/11/20	21	38.10	5	38.07	38.05	16	14,813	0.11%
2023/11/17	11.4	38.13	67	38.19	38.00	-55.6	14,715	-0.38%
2023/11/16	32	38.10	13	38.23	38.15	19	14,708	0.13%
2023/11/15	65.2	37.61	125.3	37.91	38.10	-60.1	14,372	-0.42%	大賣/
2023/11/14	0	0.00	1	35.80	36.00	-1	13,525	-0.01%
2023/11/13	0	0.00	23	35.61	35.95	-23	13,689	-0.17%
2023/11/10	2	35.30	4.1	35.34	35.45	-2.1	13,848	-0.02%
2023/11/09	7	35.40	2	35.40	35.55	5	14,053	0.04%
2023/11/08	13.2	35.70	1	35.90	35.60	12.2	14,702	0.08%
2023/11/07	0.1	35.90	6	36.18	36.20	-5.9	14,722	-0.04%
2023/11/06	13	35.91	13.2	36.08	36.15	-0.2	15,081	0.00%
2023/11/03	4.1	35.11	15	35.07	35.30	-10.9	15,292	-0.07%
2023/11/02	6	34.42	2	34.48	34.50	4	15,648	0.03%
2023/11/01	20.3	34.02	30.5	34.05	34.10	-10.2	15,896	-0.06%
2023/10/31	14.3	34.79	12	34.79	34.35	2.3	16,955	0.01%
2023/10/30	0	0.00	3	35.23	35.40	-3	19,616	-0.02%
2023/10/27	1	35.00	5	35.11	35.05	-4	19,758	-0.02%
2023/10/26	3	34.92	11	35.08	34.85	-8	19,979	-0.04%
2023/10/25	3	35.57	9	35.67	35.50	-6	20,042	-0.03%
2023/10/24	5.7	34.93	11	35.20	35.05	-5.3	20,148	-0.03%
2023/10/23	8.2	34.93	73	34.69	34.75	-64.9	20,329	-0.32%
2023/10/20	43.1	34.98	6	35.10	34.85	37.1	20,562	0.18%
2023/10/19	7	35.49	2	35.75	35.75	5	20,932	0.02%
2023/10/18	9	35.71	2	35.70	35.60	7	21,258	0.03%
2023/10/17	16	36.28	35	36.18	36.10	-19	21,223	-0.09%
2023/10/16	34.1	35.93	14	35.96	36.05	20	21,485	0.09%
2023/10/13	31	37.30	12	37.45	37.35	19	21,407	0.09%
2023/10/12	6	37.61	12	37.66	37.85	-6	21,660	-0.03%
2023/10/11	9.5	37.49	38	37.47	37.25	-28.5	21,669	-0.13%
2023/10/06	25	37.02	23.2	37.00	37.00	1.8	21,830	0.01%
2023/10/05	2	36.00	5	36.20	36.05	-3	21,818	-0.01%
2023/10/04	39.3	34.96	15.4	35.12	35.10	23.9	21,783	0.11%
2023/10/03	13.4	36.31	1	36.10	36.00	12.4	21,649	0.06%
2023/10/02	0	0.00	1	37.15	37.10	-1	21,593	0.00%
2023/09/28	3	36.80	55	36.87	36.80	-52	21,784	-0.24%
2023/09/27	6	36.84	11	36.81	36.75	-5	22,001	-0.02%
2023/09/26	12.1	37.71	6	37.62	37.60	6.1	22,212	0.03%
2023/09/22	2.2	37.28	4	37.34	37.40	-1.8	23,740	-0.01%
2023/09/21	0	0.00	10	37.39	37.20	-10	24,523	-0.04%
2023/09/20	34	38.47	25.3	38.45	37.65	8.7	26,186	0.03%
2023/09/19	30	37.90	13	38.04	37.90	17	26,391	0.06%
2023/09/18	6.2	37.80	2	37.78	37.70	4.2	26,834	0.02%
2023/09/15	66	37.82	11	37.68	38.25	55	27,128	0.20%
2023/09/14	1	37.05	2.1	37.34	37.55	-1.1	26,741	0.00%
2023/09/13	4.2	36.48	6.1	36.77	36.80	-2	27,153	-0.01%
2023/09/12	0	0.00	4.1	36.33	36.55	-4.1	29,420	-0.01%
2023/09/11	31.1	35.88	7	36.05	35.75	24.1	29,587	0.08%
2023/09/08	5.2	36.45	3	36.40	36.50	2.2	29,685	0.01%
2023/09/07	10	37.02	0	0.00	36.75	10	29,742	0.03%
2023/09/06	7	37.40	18	37.45	37.40	-11	29,853	-0.04%
2023/09/05	16	37.67	4	37.60	37.60	12	29,991	0.04%
2023/09/04	14.2	37.51	36	37.29	38.00	-21.9	30,532	-0.07%
2023/09/01	27	37.77	22.5	38.01	37.25	4.5	30,738	0.01%
2023/08/31	4	37.49	58.1	36.99	38.00	-54.1	30,855	-0.18%
2023/08/30	8.2	36.75	4	36.80	36.75	4.2	31,045	0.01%
2023/08/29	1	36.25	10	36.31	36.65	-9	31,320	-0.03%
2023/08/28	8	36.44	1	36.30	36.40	7	31,504	0.02%
2023/08/25	38.2	36.48	36	36.35	36.35	2.2	31,607	0.01%
2023/08/24	19.7	36.00	25	36.01	36.25	-5.3	31,683	-0.02%
2023/08/23	14	36.17	12	36.18	36.05	2	31,599	0.01%
2023/08/22	14	36.10	13	36.05	35.90	1	31,758	0.00%
2023/08/21	1	36.60	0	0.00	36.55	1	31,803	0.00%
2023/08/18	36.1	36.66	12	36.69	36.40	24.1	31,887	0.08%
2023/08/17	41	36.16	19	36.23	36.40	22	31,950	0.07%
2023/08/16	28.3	35.50	28	35.63	35.70	0.3	32,010	0.00%
2023/08/15	7.8	36.08	7.2	36.08	35.90	0.6	32,256	0.00%
2023/08/14	42.2	35.96	126	35.92	35.70	-83.8	32,246	-0.26%	大賣/
2023/08/11	19.1	38.28	11.1	38.43	38.10	8	31,692	0.03%
2023/08/10	86.1	38.74	39	38.42	38.35	47.1	31,654	0.15%
2023/08/09	35	39.08	19	39.15	38.95	16	31,430	0.05%
2023/08/08	70.3	39.97	20.1	39.89	39.55	50.2	31,292	0.16%
2023/08/07	28	38.97	66	39.13	39.35	-38	31,124	-0.12%
2023/08/04	137.9	39.11	56	39.59	38.90	81.9	31,013	0.26%	大買/
2023/08/02	323.3	42.38	213.9	42.24	41.35	109.4	30,500	0.36%	大買/大賣/鉅額交易
2023/08/01	39	40.44	12	40.36	40.45	27	28,883	0.09%
2023/07/31	14.2	40.24	5	40.51	40.00	9.2	29,099	0.03%
2023/07/28	7.1	40.36	20	40.51	40.50	-12.9	29,027	-0.04%
2023/07/27	11	40.50	24	40.57	40.35	-13	29,065	-0.04%
2023/07/26	42.4	40.20	16.8	40.38	39.85	25.6	29,173	0.09%
2023/07/25	16.2	40.24	14.6	40.21	40.40	1.6	29,388	0.01%
2023/07/24	29.2	39.04	52	39.16	39.10	-22.9	29,490	-0.08%
2023/07/21	49.1	40.14	5	40.02	39.90	44.1	29,284	0.15%
2023/07/20	12.1	40.74	9.1	40.73	40.60	3	29,311	0.01%
2023/07/19	15.2	40.70	21	40.70	40.40	-5.8	29,499	-0.02%
2023/07/18	51.4	40.92	12	40.79	40.65	39.4	29,507	0.13%
2023/07/17	35	41.53	25	41.44	41.45	10	29,426	0.03%
2023/07/14	25	41.03	10	40.94	40.85	15	29,446	0.05%
2023/07/13	27	41.39	20	41.04	40.80	7	29,844	0.02%
2023/07/12	10.1	41.08	50.4	41.19	41.35	-40.3	30,584	-0.13%
2023/07/11	11.2	41.13	4.1	41.37	40.90	7.1	31,559	0.02%
2023/07/10	8.3	41.08	12	41.47	41.15	-3.8	31,979	-0.01%
2023/07/07	10	41.19	14	40.97	41.20	-4	32,349	-0.01%
2023/07/06	21	41.70	48	41.61	41.75	-27	32,443	-0.08%
2023/07/05	73.3	42.10	15.2	41.88	41.70	58.1	32,592	0.18%
2023/07/04	12.2	42.09	45	42.01	41.90	-32.8	32,579	-0.10%
2023/07/03	79	41.99	36.2	42.11	42.40	42.7	32,809	0.13%
2023/06/30	69	41.15	43	41.25	41.00	26	32,848	0.08%
2023/06/29	74.9	40.81	24	40.84	40.60	50.9	32,276	0.16%
2023/06/28	127.1	41.44	83	41.32	41.10	44.1	31,888	0.14%	大買/
2023/06/27	79.9	43.91	44.5	43.76	43.55	35.4	31,370	0.11%
2023/06/26	62.6	45.17	13	45.39	44.80	49.6	31,693	0.16%
2023/06/21	24.6	46.38	6	46.48	46.25	18.6	32,110	0.06%
2023/06/20	46.3	46.96	24.2	47.11	46.90	22.1	31,981	0.07%
2023/06/19	54.7	46.65	15.7	46.67	46.80	39	31,780	0.12%
2023/06/16	211.2	46.90	93.4	46.82	46.85	117.8	31,611	0.37%	大買/鉅額交易
2023/06/15	23	45.48	106.5	45.49	45.55	-83.5	29,754	-0.28%	大賣/
2023/06/14	47.1	45.17	20.9	45.11	45.15	26.1	30,789	0.08%
2023/06/13	12.9	44.69	55.4	44.70	44.65	-42.6	30,901	-0.14%
2023/06/12	27.9	44.80	34.3	44.67	44.60	-6.4	31,142	-0.02%
2023/06/09	31.1	45.30	4.4	45.42	45.30	26.7	31,339	0.09%
2023/06/08	57.3	45.02	12	44.98	45.00	45.3	31,906	0.14%
2023/06/07	56	45.61	32	45.69	45.65	24	32,130	0.07%
2023/06/06	33.2	46.26	19	46.37	46.15	14.2	32,358	0.04%
2023/06/05	37.1	47.24	110	46.92	46.95	-73	32,793	-0.22%	大賣/
2023/06/02	6	46.33	15	46.12	46.40	-9	33,858	-0.03%
2023/06/01	27.3	45.60	12	45.89	45.50	15.3	34,064	0.05%
2023/05/31	10.1	46.29	2	46.30	46.20	8.1	34,591	0.02%
2023/05/30	27	46.29	12	46.30	46.15	15	36,311	0.04%
2023/05/29	11	46.32	41.2	46.14	46.60	-30.2	38,028	-0.08%
2023/05/26	28	45.86	11	45.71	45.55	17	38,563	0.04%
2023/05/25	14.5	45.93	0	0.00	45.85	14.5	38,857	0.04%
2023/05/24	11	46.02	2	46.35	46.35	9	39,438	0.02%
2023/05/23	21.2	46.07	4.2	46.18	46.10	17	40,296	0.04%
2023/05/22	64.2	46.65	44	46.56	46.25	20.2	41,148	0.05%
2023/05/19	41.4	46.90	36.2	46.86	46.45	5.2	42,489	0.01%
2023/05/18	14	47.26	16.5	47.35	47.60	-2.5	43,618	-0.01%
2023/05/17	16.2	46.82	2	46.88	46.75	14.2	44,200	0.03%
2023/05/16	3.9	46.47	16	46.55	46.60	-12.1	44,831	-0.03%
2023/05/15	2	45.35	43	45.72	45.90	-41	45,104	-0.09%
2023/05/12	32.4	46.28	15.1	46.26	45.90	17.3	45,729	0.04%
2023/05/11	32.4	46.28	15.1	46.26	45.90	17.3	45,863	0.04%
2023/05/10	11	46.84	40	46.99	47.05	-29	46,182	-0.06%
2023/05/09	80	46.58	30	46.92	46.25	50	47,115	0.11%
2023/05/08	151.4	48.02	126.1	47.92	47.70	25.4	47,357	0.05%	大買/大賣/
2023/05/05	55.1	50.69	36.3	50.57	50.10	18.8	46,913	0.04%
2023/05/04	23	50.24	30	50.24	50.30	-7	47,582	-0.01%
2023/05/03	6.1	49.90	41	50.10	50.20	-34.9	48,900	-0.07%
2023/05/02	14	50.22	36.1	50.24	50.40	-22.1	50,878	-0.04%
2023/04/28	24.8	49.71	24.7	49.76	49.65	0.1	53,192	0.00%
2023/04/27	28	48.48	8	48.44	48.30	20	53,203	0.04%
2023/04/26	14.2	48.27	23.8	48.36	48.75	-9.6	53,147	-0.02%
2023/04/25	30.2	49.17	51	49.06	48.60	-20.8	53,164	-0.04%
2023/04/24	22	49.56	21.3	49.77	49.85	0.8	53,666	0.00%
2023/04/21	42.1	50.01	35.1	49.93	49.90	7.1	53,707	0.01%
2023/04/20	24.4	49.95	12.4	49.92	49.85	12	54,235	0.02%
2023/04/19	16	50.90	60.3	51.07	50.70	-44.3	55,088	-0.08%
2023/04/18	64.1	50.86	34.2	50.64	50.40	30	55,807	0.05%
2023/04/17	92.5	52.02	61.7	52.14	51.90	30.7	55,960	0.05%
2023/04/14	98.8	50.99	196.2	51.00	51.50	-97.4	57,315	-0.17%	大賣/
2023/04/13	55	49.98	35.2	50.24	49.50	19.8	57,195	0.03%
2023/04/12	67.1	49.96	100.1	50.08	49.95	-33	58,092	-0.06%
2023/04/11	105.2	49.54	40	49.54	49.45	65.2	58,866	0.11%	大買/
2023/04/10	60.2	49.22	6	49.48	49.10	54.2	59,744	0.09%
2023/04/07	29.3	49.37	36	49.47	49.55	-6.7	60,137	-0.01%
2023/04/06	25.3	48.31	45	48.60	49.40	-19.7	60,348	-0.03%
2023/03/31	80.1	49.13	32.4	48.99	48.75	47.7	60,414	0.08%
2023/03/30	35.1	50.09	17	50.02	49.85	18.1	60,949	0.03%
2023/03/29	32.2	50.27	40.4	50.08	50.00	-8.2	63,156	-0.01%
2023/03/28	236.5	50.05	95	49.86	49.80	141.5	63,770	0.22%	大買/鉅額交易
2023/03/27	121.5	51.62	26	51.54	51.30	95.5	63,196	0.15%	大買/
2023/03/24	54.3	53.05	82	53.06	53.10	-27.7	62,942	-0.04%
2023/03/23	42.3	51.88	35.2	51.85	52.00	7.1	62,652	0.01%
2023/03/22	45.3	51.93	7	51.76	51.70	38.3	63,005	0.06%
2023/03/21	32	52.30	34.1	52.19	51.60	-2.1	63,637	0.00%
2023/03/20	76	52.03	44.5	51.87	51.70	31.5	63,826	0.05%
2023/03/17	19	52.03	119.4	52.36	52.80	-100.4	64,550	-0.16%	大賣/
2023/03/16	73.3	51.14	22	50.90	50.70	51.3	64,938	0.08%
2023/03/15	61	51.91	107.7	51.95	51.50	-46.7	67,072	-0.07%	大賣/
2023/03/14	164.4	51.18	26.3	51.18	50.80	138.2	68,046	0.20%	大買/鉅額交易
2023/03/13	97.2	50.54	94.5	51.64	52.30	2.7	69,167	0.00%
2023/03/10	85.3	51.44	54.3	51.45	51.50	31	71,266	0.04%
2023/03/09	90.6	53.49	120	53.33	52.60	-29.4	72,456	-0.04%	大賣/
2023/03/08	245.5	53.64	163	53.54	53.50	82.5	74,395	0.11%	大買/大賣/
2023/03/07	153	52.79	194.8	52.97	53.80	-41.7	74,564	-0.06%	大買/大賣/
2023/03/06	85	50.83	100.1	50.69	50.70	-15.1	74,340	-0.02%
2023/03/03	104.4	50.24	50	50.29	49.95	54.4	76,079	0.07%	大買/
2023/03/02	152	49.96	176.2	50.43	50.20	-24.2	76,368	-0.03%	大買/大賣/
2023/03/01	194.7	51.53	180	51.15	51.00	14.7	75,765	0.02%	大買/大賣/
2023/02/24	62.1	56.66	77.3	57.08	56.60	-15.2	75,178	-0.02%
2023/02/23	67	57.53	34	57.79	57.30	33	75,552	0.04%
2023/02/22	143.4	57.22	50.5	57.47	57.30	92.9	76,635	0.12%	大買/
2023/02/21	95.3	58.18	153	58.24	57.80	-57.7	78,358	-0.07%	大賣/
2023/02/20	100.2	58.39	89.2	58.55	58.60	11	80,000	0.01%
2023/02/17	138.1	55.47	116.2	56.80	57.50	21.9	82,088	0.03%	大買/大賣/
2023/02/16	68	55.07	138.9	55.82	56.30	-70.9	82,733	-0.09%	大賣/
2023/02/15	35.3	53.60	68	53.79	54.20	-32.7	82,929	-0.04%
2023/02/14	109	53.40	80	53.36	52.90	29	83,055	0.03%	大買/
2023/02/13	18	52.57	1	53.20	53.10	17	83,654	0.02%
2023/02/10	90.5	53.27	88	53.33	53.00	2.5	85,030	0.00%
2023/02/09	56	53.28	27.8	53.24	53.40	28.2	86,218	0.03%
2023/02/08	132.1	53.05	61	53.23	52.70	71.1	86,205	0.08%	大買/
2023/02/07	84.1	52.63	57.1	52.51	52.60	27	86,045	0.03%
2023/02/06	50	54.35	38	54.23	53.90	12	85,738	0.01%
2023/02/03	78.3	54.16	57	54.19	54.20	21.3	85,519	0.02%
2023/02/02	64	54.35	58.4	54.22	54.00	5.6	85,024	0.01%
2023/02/01	65.9	53.82	87.1	53.97	54.60	-21.2	84,252	-0.03%
2023/01/31	119.1	52.81	248.3	53.35	54.20	-129.2	83,144	-0.16%	大買/大賣/鉅額交易
2023/01/30	107.1	49.48	202.4	50.57	52.00	-95.4	81,421	-0.12%	大買/大賣/
2023/01/17	82	47.43	74.3	47.38	47.70	7.8	79,292	0.01%
2023/01/16	76	46.83	29	47.02	47.05	47	79,485	0.06%
2023/01/13	47	47.08	20	46.97	46.85	27	79,961	0.03%
2023/01/12	88	47.53	51.2	47.40	47.10	36.8	80,296	0.05%
2023/01/11	35	47.44	20.1	47.40	47.10	14.9	79,661	0.02%
2023/01/10	116.3	47.56	43.2	47.80	47.20	73.1	79,638	0.09%	大買/
2023/01/09	70.4	47.40	80	47.57	47.60	-9.6	79,338	-0.01%
2023/01/06	80.1	46.92	144.3	47.17	47.70	-64.2	78,627	-0.08%	大賣/
2023/01/05	60.1	47.15	45.1	47.24	47.00	15.1	78,464	0.02%
2023/01/04	216.1	47.39	294.2	48.06	46.95	-78.1	78,133	-0.10%	大買/大賣/
2023/01/03	161.4	46.48	118	46.38	46.95	43.4	76,474	0.06%	大買/大賣/
2022/12/30	92	47.60	151.3	47.62	47.20	-59.2	75,657	-0.08%	大賣/
2022/12/29	268.3	46.57	138	46.23	46.60	130.3	74,686	0.17%	大買/大賣/鉅額交易
2022/12/28	125	48.02	150	48.30	47.60	-25	74,493	-0.03%	大買/大賣/
2022/12/27	56.2	47.50	92.1	47.68	47.90	-36	74,206	-0.05%
2022/12/26	70.8	46.71	62	46.52	46.65	8.8	74,481	0.01%
2022/12/23	105.1	46.76	59	46.73	46.75	46.1	75,126	0.06%	大買/
2022/12/22	132	48.20	61	48.10	47.55	71	75,683	0.09%	大買/
2022/12/21	250	48.46	334.2	48.55	47.75	-84.2	75,572	-0.11%	大買/大賣/
2022/12/20	121.1	47.00	155	47.38	46.10	-33.9	73,812	-0.05%	大買/大賣/
2022/12/19	176.1	47.38	81.1	47.04	46.95	95.1	73,561	0.13%	大買/
2022/12/16	71	48.16	100.2	48.15	48.20	-29.1	74,003	-0.04%
2022/12/15	255	48.04	240.3	47.91	48.05	14.7	73,914	0.02%	大買/大賣/
2022/12/14	33.1	47.58	33.2	47.73	47.85	0	74,877	0.00%
2022/12/13	49	47.57	119.1	47.67	47.30	-70.1	76,118	-0.09%	大賣/
2022/12/12	323.2	46.87	322	46.83	47.15	1.2	75,796	0.00%	大買/大賣/
2022/12/09	191.2	47.30	72.2	47.17	46.95	119	76,135	0.16%	大買/鉅額交易
2022/12/08	170.2	48.25	184.2	48.43	47.90	-14	75,716	-0.02%	大買/大賣/
2022/12/07	338.1	47.70	99	48.47	47.30	239.1	75,092	0.32%	大買/鉅額交易
2022/12/06	159	48.59	90.2	48.81	48.30	68.8	74,060	0.09%	大買/
2022/12/05	423.3	49.01	449	48.50	49.05	-25.7	73,091	-0.04%	大買/大賣/
2022/12/02	117.2	48.11	262.9	48.27	48.90	-145.7	71,808	-0.20%	大買/大賣/鉅額交易
2022/12/01	141.2	47.16	73.8	47.37	46.00	67.3	69,304	0.10%	大買/
2022/11/30	158.3	46.27	248.4	46.60	46.70	-90.1	67,824	-0.13%	大買/大賣/
2022/11/29	92.1	45.17	56.3	45.31	45.45	35.8	65,835	0.05%
2022/11/28	121.5	45.25	188.2	45.28	45.95	-66.7	65,403	-0.10%	大買/大賣/
2022/11/25	201.5	44.99	277.1	44.88	45.25	-75.6	64,630	-0.12%	大買/大賣/
2022/11/24	55.1	42.69	104.2	42.92	43.90	-49.1	63,251	-0.08%	大賣/
2022/11/23	152.1	43.31	106.1	43.17	42.90	46	62,958	0.07%	大買/大賣/
2022/11/22	162.2	42.11	192.1	42.18	42.60	-29.9	62,376	-0.05%	大買/大賣/
2022/11/21	128.3	43.48	50.1	43.40	43.20	78.2	62,300	0.13%	大買/
2022/11/18	153.1	43.93	192.1	43.75	43.70	-39	62,621	-0.06%	大買/大賣/
2022/11/17	390.3	45.67	277	45.45	44.55	113.2	63,126	0.18%	大買/大賣/鉅額交易
2022/11/16	214	48.31	213.3	48.25	48.00	0.7	61,132	0.00%	大買/大賣/
2022/11/15	327	47.05	527.3	47.42	48.35	-200.3	59,027	-0.34%	大買/大賣/鉅額交易
2022/11/14	179.1	43.93	365	44.01	44.55	-185.9	56,831	-0.33%	大買/大賣/鉅額交易
2022/11/11	87	42.17	129.3	42.43	42.15	-42.3	55,531	-0.08%	大賣/
2022/11/10	82.5	41.11	159.4	41.44	41.05	-76.9	55,436	-0.14%	大賣/
2022/11/09	110.2	41.10	150.4	41.02	40.70	-40.2	55,961	-0.07%	大買/大賣/
2022/11/08	141.4	40.46	163.7	40.51	40.10	-22.3	57,038	-0.04%	大買/大賣/
2022/11/07	141	38.75	287.5	39.03	40.45	-146.5	56,722	-0.26%	大買/大賣/鉅額交易
2022/11/04	69	36.72	22	36.64	36.80	47	54,996	0.09%
2022/11/03	67.2	36.65	46.2	36.61	37.20	21	54,897	0.04%
2022/11/02	128	37.23	53	36.97	36.70	75	54,959	0.14%	大買/
2022/11/01	28	36.69	157.4	36.87	37.05	-129.4	54,882	-0.24%	大賣/鉅額交易
2022/10/31	119	35.89	21	35.92	35.75	98	54,430	0.18%	大買/
2022/10/28	36.2	35.93	27	35.72	35.35	9.2	54,459	0.02%
2022/10/27	20	35.70	52	35.49	36.10	-32	54,593	-0.06%
2022/10/26	39.6	34.80	59	35.38	34.50	-19.4	54,874	-0.04%
2022/10/25	157	35.70	90	35.50	35.35	67	55,190	0.12%	大買/
2022/10/24	58.2	36.53	45	36.50	36.15	13.2	55,368	0.02%
2022/10/21	65.1	35.64	72	36.06	35.75	-7	55,836	-0.01%
2022/10/20	28.1	34.38	22	34.46	34.80	6.1	55,494	0.01%
2022/10/19	11	36.01	16	35.85	35.50	-5	55,194	-0.01%
2022/10/18	19.2	35.60	13	35.57	35.55	6.2	56,211	0.01%
2022/10/17	29.2	34.55	45	34.81	35.45	-15.8	57,411	-0.03%
2022/10/14	52.2	36.35	53	36.34	36.25	-0.8	57,440	0.00%
2022/10/13	113.7	35.87	35.9	36.03	34.65	77.8	57,487	0.14%	大買/
2022/10/12	22.1	37.26	18	36.93	37.50	4.1	57,066	0.01%
2022/10/11	65.4	37.19	84	37.30	36.85	-18.6	57,342	-0.03%
2022/10/07	25	38.93	13.1	38.98	39.10	11.9	56,835	0.02%
2022/10/06	56	39.02	24	39.14	39.15	32	56,900	0.06%
2022/10/05	156.1	40.28	138.2	40.24	39.55	17.9	56,737	0.03%	大買/大賣/
2022/10/04	70.1	40.10	153	40.14	39.75	-83	56,124	-0.15%	大賣/
2022/10/03	192	39.27	133	38.90	38.70	59	55,642	0.11%	大買/大賣/
2022/09/30	98.1	39.88	46	39.85	40.50	52.1	55,200	0.09%
2022/09/29	83	40.06	106	39.95	40.00	-23	54,574	-0.04%	大賣/
2022/09/28	192.3	39.27	77.1	38.76	38.15	115.2	53,971	0.21%	大買/鉅額交易
2022/09/27	45	39.99	43	40.25	40.95	2	53,370	0.00%
2022/09/26	79.4	39.87	90.4	39.63	39.10	-11	53,533	-0.02%
2022/09/23	110.1	41.43	129	40.97	40.50	-18.9	53,473	-0.04%	大買/大賣/
2022/09/22	68.1	42.07	41.4	41.92	42.20	26.7	53,419	0.05%
2022/09/21	185	42.39	188.5	42.55	42.00	-3.4	53,190	-0.01%	大買/大賣/
2022/09/20	161.3	41.65	206.1	41.63	42.50	-44.8	52,587	-0.09%	大買/大賣/
2022/09/19	78	40.01	85	40.06	39.75	-7	51,523	-0.01%
2022/09/16	173.2	39.77	37.1	39.69	39.35	136.1	51,682	0.26%	大買/鉅額交易
2022/09/15	93.2	40.57	85.1	40.50	40.50	8.1	51,590	0.02%
2022/09/14	115.1	40.24	286.2	40.87	41.25	-171.1	51,776	-0.33%	大買/大賣/鉅額交易
2022/09/13	121	40.29	115.1	40.67	40.95	6	51,485	0.01%	大買/大賣/
2022/09/12	64	39.14	28.7	39.19	39.30	35.3	51,026	0.07%
2022/09/08	33	38.36	23	38.39	38.35	10	51,662	0.02%
2022/09/07	27.1	37.67	57	37.76	37.50	-30	52,452	-0.06%
2022/09/06	61.8	37.82	47	38.28	37.80	14.8	53,884	0.03%
2022/09/05	79.1	38.63	125.1	38.55	38.15	-46	55,751	-0.08%	大賣/
2022/09/02	40	39.38	49	39.46	39.15	-9	55,902	-0.02%
2022/09/01	98.5	39.26	54	39.71	39.90	44.5	56,169	0.08%
2022/08/31	43.2	39.36	64	39.53	39.70	-20.9	56,804	-0.04%
2022/08/30	96.5	39.34	97	39.46	39.15	-0.5	57,300	0.00%
2022/08/29	77	38.19	67.1	38.35	38.50	9.9	58,449	0.02%
2022/08/26	294.1	39.81	202.1	39.89	38.95	92	59,969	0.15%	大買/大賣/
2022/08/25	195.3	39.66	144	39.59	39.25	51.3	60,852	0.08%	大買/大賣/
2022/08/24	264.1	38.90	543.5	39.04	39.45	-279.4	63,006	-0.44%	大買/大賣/鉅額交易
2022/08/23	26	37.61	30	37.37	37.40	-4	66,603	-0.01%
2022/08/22	68	37.84	50	37.82	37.80	18	70,002	0.03%
2022/08/19	104.1	37.93	66.1	37.91	37.35	38	74,283	0.05%	大買/
2022/08/18	123	37.72	71.1	37.88	38.20	51.9	77,062	0.07%	大買/
2022/08/17	198	38.13	142.3	38.20	38.10	55.7	79,423	0.07%	大買/大賣/
2022/08/16	302	36.95	274.2	37.01	37.10	27.8	80,040	0.03%	大買/大賣/
2022/08/15	257	35.93	230	35.97	36.75	27	80,689	0.03%	大買/大賣/
2022/08/12	70.1	33.83	71.5	33.87	34.40	-1.4	81,065	0.00%
2022/08/11	44	32.22	37	32.49	32.25	7	81,478	0.01%
2022/08/10	14.1	31.81	36	31.76	31.65	-22	83,205	-0.03%
2022/08/09	35.5	31.71	27	31.61	31.50	8.5	84,264	0.01%
2022/08/08	143	32.70	46	32.65	32.35	97	85,484	0.11%	大買/
2022/08/05	14.1	32.02	26	32.10	32.05	-11.9	87,021	-0.01%
2022/08/04	48	31.64	37.1	31.38	31.60	11	89,249	0.01%
2022/08/03	16.1	32.22	28	32.41	32.10	-11.9	90,385	-0.01%
2022/08/02	162.1	33.03	102.1	32.73	32.70	60	91,502	0.07%	大買/大賣/
2022/08/01	139.2	33.69	16	33.62	33.40	123.2	92,208	0.13%	大買/鉅額交易
2022/07/29	60.1	33.96	19	34.08	33.90	41.1	92,505	0.04%
2022/07/28	54	34.09	39	34.05	34.20	15	93,538	0.02%
2022/07/27	64	33.02	41	32.89	33.00	23	94,051	0.02%
2022/07/26	10	32.99	11.5	33.08	33.25	-1.5	95,125	0.00%
2022/07/25	91	33.21	127	32.87	33.45	-36	99,871	-0.04%	大賣/
2022/07/22	141.9	32.13	127.4	31.99	32.05	14.5	101,903	0.01%	大買/大賣/
2022/07/21	46	33.60	26	33.74	34.05	20	102,042	0.02%
2022/07/20	53	33.81	44	33.90	33.50	9	104,907	0.01%
2022/07/19	69.1	33.51	76.6	33.54	33.70	-7.5	106,695	-0.01%
2022/07/18	33.3	34.26	42	33.98	34.10	-8.7	111,033	-0.01%
2022/07/15	22.1	33.09	33	33.48	33.10	-10.9	114,012	-0.01%
2022/07/14	32	32.63	55	33.08	33.40	-23	119,148	-0.02%
2022/07/13	65	33.37	34	33.39	33.30	31	121,630	0.03%
2022/07/12	31.2	32.77	22	32.43	32.55	9.2	123,450	0.01%
2022/07/11	10	33.70	21	33.65	33.45	-11	126,232	-0.01%
2022/07/08	81	33.65	135	33.84	33.25	-54	130,524	-0.04%	大賣/
2022/07/07	21	33.42	23	33.75	33.80	-2	132,797	0.00%
2022/07/06	85	33.54	49	33.68	33.10	36	133,707	0.03%
2022/07/05	120.1	34.13	65	34.59	34.20	55.1	133,216	0.04%	大買/
2022/07/04	45	33.62	42	34.03	34.40	3	132,608	0.00%
2022/07/01	49	35.23	61	35.11	34.70	-12	131,785	-0.01%
2022/06/30	92	37.16	74	36.24	36.05	18	131,073	0.01%
2022/06/29	27	36.46	51	36.92	37.10	-24	130,017	-0.02%
2022/06/28	89	36.80	221	36.45	37.00	-132	129,734	-0.10%	大賣/鉅額交易
2022/06/27	109.2	37.63	467	37.60	37.45	-357.8	128,898	-0.28%	大買/大賣/鉅額交易
2022/06/24	95.2	37.11	89.5	36.89	37.00	5.7	128,165	0.00%
2022/06/23	136	37.61	144.1	37.61	37.45	-8.1	127,537	-0.01%	大買/大賣/
2022/06/22	112	38.77	101	38.18	37.80	11	126,759	0.01%	大買/大賣/
2022/06/21	70	39.79	61	39.99	40.40	9	125,885	0.01%
2022/06/20	108	41.44	43	41.42	40.60	65	125,198	0.05%	大買/
2022/06/17	73	42.35	81.3	42.51	42.40	-8.3	124,347	-0.01%
2022/06/16	875.3	43.10	897.5	41.94	41.55	-22.2	123,433	-0.02%	大買/大賣/
2022/06/15	115.6	43.95	121.3	43.52	43.05	-5.7	122,525	0.00%	大買/大賣/
2022/06/14	213.1	43.87	192.2	44.01	44.70	20.9	120,804	0.02%	大買/大賣/
2022/06/13	43.1	42.28	50	42.37	42.55	-6.9	118,737	-0.01%
2022/06/10	67.1	43.02	52	43.21	43.15	15.1	118,187	0.01%
2022/06/09	121	43.26	86	43.02	44.00	35	117,463	0.03%	大買/
2022/06/08	353	43.80	358.4	43.43	43.35	-5.4	116,333	0.00%	大買/大賣/
2022/06/07	721.2	44.31	604	43.36	43.30	117.1	115,269	0.10%	大買/大賣/鉅額交易
2022/06/06	1,535.9	44.97	1,452.1	43.67	43.55	83.8	113,749	0.07%	大買/大賣/
2022/06/02	750.9	47.44	680	47.31	46.70	70.9	112,683	0.06%	大買/大賣/
2022/06/01	885	48.98	1,000.3	49.24	48.50	-115.3	111,442	-0.10%	大買/大賣/鉅額交易
2022/05/31	307	47.52	297	47.67	47.10	10	108,762	0.01%	大買/大賣/
2022/05/30	696	47.58	707	47.76	47.20	-11	103,563	-0.01%	大買/大賣/
2022/05/27	572	45.40	644	45.36	45.25	-72	100,064	-0.07%	大買/大賣/
2022/05/26	383	43.93	330.2	43.56	42.70	52.8	96,022	0.05%	大買/大賣/
2022/05/25	623	42.22	571	42.70	44.20	52	92,605	0.06%	大買/大賣/
2022/05/24	269.2	40.20	347.1	40.42	40.20	-77.9	89,692	-0.09%	大買/大賣/
2022/05/23	204.2	40.05	114.2	39.86	39.30	90	88,025	0.10%	大買/大賣/
2022/05/20	250	39.22	559.1	39.25	39.20	-309.1	86,458	-0.36%	大買/大賣/鉅額交易
2022/05/19	250.1	37.09	193.1	37.15	37.00	57	83,932	0.07%	大買/大賣/
2022/05/18	151	38.83	186	38.96	39.40	-35	82,135	-0.04%	大買/大賣/
2022/05/17	141	37.94	98	37.89	37.60	43	80,262	0.05%	大買/
2022/05/16	120.2	37.16	101.1	37.54	38.35	19.1	78,910	0.02%	大買/大賣/
2022/05/13	166	37.51	103	37.50	36.85	63	77,209	0.08%	大買/大賣/
2022/05/12	522.1	37.96	323.1	37.94	37.50	199	74,908	0.27%	大買/大賣/鉅額交易
2022/05/11	107.1	37.11	151.1	36.64	36.50	-44.1	72,547	-0.06%	大買/大賣/
2022/05/10	139.1	38.85	155	38.52	38.25	-16	71,199	-0.02%	大買/大賣/
2022/05/09	273	40.39	246	38.99	38.80	27	69,713	0.04%	大買/大賣/
2022/05/06	98.1	41.36	109	41.24	41.70	-10.9	68,545	-0.02%	大賣/
2022/05/05	282	42.72	171	42.63	41.90	111	67,551	0.16%	大買/大賣/鉅額交易
2022/05/04	191	42.58	177	42.06	41.85	14	65,940	0.02%	大買/大賣/
2022/05/03	177	44.35	143	44.46	43.10	34	64,473	0.05%	大買/大賣/
2022/04/29	893.3	46.41	651.8	46.19	44.80	241.5	62,926	0.38%	大買/大賣/鉅額交易
2022/04/28	361	44.10	430	44.58	46.75	-69	57,896	-0.12%	大買/大賣/
2022/04/27	234	42.57	247.3	42.74	42.50	-13.3	54,592	-0.02%	大買/大賣/
2022/04/26	556.3	44.38	510.1	43.98	43.95	46.1	52,883	0.09%	大買/大賣/
2022/04/25	229.3	43.65	209.1	43.43	43.80	20.3	49,418	0.04%	大買/大賣/
2022/04/22	538	46.46	492.5	46.79	46.10	45.5	47,070	0.10%	大買/大賣/
2022/04/21	405.1	44.81	376.1	44.78	44.75	29	42,273	0.07%	大買/大賣/
2022/04/20	748.3	44.25	996.6	44.14	45.30	-248.3	38,811	-0.64%	大買/大賣/鉅額交易
2022/04/19	492	40.59	619	41.24	42.75	-127	33,421	-0.38%	大買/大賣/鉅額交易
2022/04/18	586.1	38.66	366.3	38.63	38.90	219.7	30,522	0.72%	大買/大賣/鉅額交易
2022/04/15	388	38.14	350.2	38.33	38.75	37.8	28,281	0.13%	大買/大賣/
2022/04/14	532.5	36.15	561.4	36.35	37.20	-28.9	24,883	-0.12%	大買/大賣/
2022/04/13	250	32.42	335.2	33.27	34.30	-85.2	20,155	-0.42%	大買/大賣/
2022/04/12	80.4	30.82	176.8	30.97	31.20	-96.4	17,256	-0.56%	大賣/
2022/04/11	70	28.83	15	28.89	28.95	55	15,864	0.35%
2022/04/08	0	0.00	51.1	28.51	29.00	-51.1	15,765	-0.32%
2022/04/07	36	28.53	0	0.00	28.10	36	15,769	0.23%
2022/04/06	18	28.89	2	28.85	28.85	16	15,649	0.10%
2022/04/01	5	29.06	20	29.30	29.40	-15	15,618	-0.10%
2022/03/31	13	29.41	107	29.37	29.40	-94	15,547	-0.60%	大賣/
2022/03/30	122	29.29	95	29.15	29.05	27	15,289	0.18%	大買/
2022/03/29	0	0.00	4	28.78	28.80	-4	15,060	-0.03%
2022/03/28	42	28.29	31	28.56	28.60	11	14,999	0.07%
2022/03/25	60	29.14	0	29.10	29.05	60	14,875	0.40%
2022/03/24	10	29.17	24	29.60	29.30	-14	14,876	-0.09%
2022/03/23	0	0.00	2	29.45	29.50	-2	14,855	-0.01%
2022/03/22	1	29.70	6	29.53	29.55	-5	14,834	-0.03%
2022/03/21	19.4	29.19	7	29.37	29.15	12.4	14,736	0.08%
2022/03/18	7	28.86	6.1	28.75	29.10	0.9	14,688	0.01%
2022/03/17	15	28.35	16.1	28.38	28.35	-1.1	14,536	-0.01%
2022/03/16	7	28.13	105	28.70	27.95	-98	14,441	-0.68%	大賣/
2022/03/15	26.1	28.90	2	29.10	28.60	24.1	14,104	0.17%
2022/03/14	2.1	28.83	16	29.14	29.55	-13.9	13,942	-0.10%
2022/03/11	9	28.81	5	28.86	28.70	4	13,783	0.03%
2022/03/10	40	28.86	65.1	29.03	29.15	-25.1	13,591	-0.18%
2022/03/09	112	29.24	4.4	29.27	29.00	107.6	13,232	0.81%	大買/鉅額交易
2022/03/08	41.1	30.22	75.1	30.08	28.70	-34	12,865	-0.26%
2022/03/07	70	30.43	178	30.08	30.55	-108	11,695	-0.92%	大賣/鉅額交易
2022/03/04	85	30.35	90	30.23	30.05	-5	10,890	-0.05%
2022/03/03	20.1	29.13	74	29.45	29.85	-53.9	10,167	-0.53%
2022/03/02	10	29.12	23	29.09	28.85	-13	10,387	-0.13%
2022/03/01	36.1	29.03	205	28.82	29.00	-168.9	10,406	-1.62%	大賣/鉅額交易
2022/02/25	17	28.28	14	28.08	27.90	3	9,906	0.03%
2022/02/24	4	27.83	41.3	27.68	27.75	-37.3	9,778	-0.38%
2022/02/23	79	28.15	4.1	27.93	27.85	74.9	9,483	0.79%
2022/02/22	155.4	28.02	75.1	28.01	28.30	80.3	8,918	0.90%	大買/
2022/02/21	31.5	27.88	44	27.85	27.85	-12.5	8,469	-0.15%
2022/02/18	3	27.02	0	0.00	27.30	3	8,189	0.04%
2022/02/17	10	27.00	24.1	27.01	27.05	-14.1	8,224	-0.17%
2022/02/15	2	26.35	0	0.00	26.20	2	8,344	0.02%
2022/02/14	0	0.00	1	26.25	26.40	-1	8,444	-0.01%
2022/02/11	7	26.84	1	27.00	26.75	6	8,521	0.07%
2022/02/10	0	0.00	2	27.25	27.15	-2	8,582	-0.02%
2022/02/09	4	27.31	16	27.08	27.20	-12	8,836	-0.14%
2022/02/08	4	26.81	24	26.93	27.10	-20	8,902	-0.22%
2022/02/07	20.2	26.36	3.3	26.34	26.55	17	8,858	0.19%
2022/01/26	0	0.00	1.2	25.43	25.70	-1.2	9,026	-0.01%
2022/01/25	6.7	25.46	1	25.35	25.25	5.7	9,155	0.06%
2022/01/24	6	25.63	10	25.84	26.00	-4	9,147	-0.04%
2022/01/21	13.3	26.50	27	26.27	26.05	-13.7	9,163	-0.15%
2022/01/20	0	0.00	9.5	26.47	26.45	-9.5	9,032	-0.11%
2022/01/19	1.1	25.92	2	25.95	25.90	-0.9	8,962	-0.01%
2022/01/18	0	0.00	26	26.20	26.30	-26	8,972	-0.29%
2022/01/17	2	26.10	3	26.10	26.10	-1	9,000	-0.01%
2022/01/14	0.1	25.90	1	25.90	26.35	-0.9	9,173	-0.01%
2022/01/13	36.4	26.78	10	26.62	26.25	26.4	9,409	0.28%
2022/01/12	0.1	26.00	2	26.13	26.15	-1.9	9,551	-0.02%
2022/01/11	3	25.85	1	25.75	25.80	2	9,573	0.02%
2022/01/07	10	25.72	10	25.61	25.60	0	10,449	0.00%
2022/01/06	0	0.00	3	25.93	25.95	-3	10,675	-0.03%
2022/01/04	3	26.08	5	26.24	26.15	-2	10,800	-0.02%
2022/01/03	1	26.30	16	26.30	26.25	-15	10,869	-0.14%
2021/12/30	3	26.20	16	26.30	26.50	-13	10,910	-0.12%
2021/12/29	1	26.45	3	26.48	26.50	-2	10,952	-0.02%
2021/12/28	4	26.46	5	26.53	26.55	-1	11,040	-0.01%
2021/12/27	11	26.29	6	26.30	26.30	5	11,108	0.05%
2021/12/24	1	26.30	9	26.31	26.25	-8	11,277	-0.07%
2021/12/23	1	26.20	2	26.15	26.35	-1	11,413	-0.01%
2021/12/22	13	26.13	3	26.12	26.05	10	11,648	0.09%
2021/12/21	3	25.98	0	0.00	26.15	3	11,852	0.03%
2021/12/20	39	26.29	9	26.38	26.10	30	11,976	0.25%
2021/12/17	0	0.00	2	26.10	25.90	-2	12,013	-0.02%
2021/12/16	9.1	25.89	5	25.97	25.80	4.1	12,018	0.03%
2021/12/15	5	25.95	3	25.98	26.00	2	12,133	0.02%
2021/12/14	24	26.27	9	26.06	26.00	15	12,313	0.12%
2021/12/13	2.1	26.75	2.1	26.85	26.75	0.1	12,441	0.00%
2021/12/10	7	26.71	7	26.70	26.70	0	12,642	0.00%
2021/12/09	56	26.93	4	26.78	26.75	52	12,751	0.41%
2021/12/08	7	26.72	4	26.75	26.75	3	12,873	0.02%
2021/12/07	5.1	26.31	6	26.53	26.55	-1	12,973	-0.01%
2021/12/06	5	25.97	5.2	26.29	26.30	-0.2	12,969	0.00%
2021/12/03	0	0.00	3	26.33	26.25	-3	13,062	-0.02%
2021/12/02	11.2	26.10	13	26.05	26.05	-1.8	13,108	-0.01%
2021/12/01	39	26.39	53	25.95	26.35	-14	13,121	-0.11%
2021/11/30	37.2	26.49	33	26.50	26.10	4.2	13,245	0.03%
2021/11/29	19	26.07	24	26.08	26.15	-5	13,254	-0.04%
2021/11/26	58	27.22	20	27.15	26.60	38	13,245	0.29%
2021/11/25	14	28.41	24.2	28.50	28.65	-10.2	12,778	-0.08%
2021/11/24	17	27.93	26	28.06	27.80	-9	12,486	-0.07%
2021/11/23	22	27.88	8	27.91	27.60	14	12,343	0.11%
2021/11/22	4	27.65	16	27.58	27.80	-12	12,537	-0.10%
2021/11/19	7	27.54	11	27.45	27.45	-4	12,467	-0.03%
2021/11/18	1	27.55	5	27.46	27.45	-4	12,532	-0.03%
2021/11/17	16	27.33	4	27.35	27.30	12	12,567	0.10%
2021/11/16	0	0.00	4	27.36	27.25	-4	12,848	-0.03%
2021/11/15	22	27.83	63	27.81	27.50	-41	13,098	-0.31%
2021/11/12	2	27.48	25	27.61	27.60	-23	13,317	-0.17%
2021/11/11	11	27.23	17.2	27.55	27.20	-6.1	13,389	-0.05%
2021/11/10	4	27.25	4	27.24	27.35	0	13,737	0.00%
2021/11/09	15	27.26	2	27.08	27.30	13	13,832	0.09%
2021/11/08	21	27.61	37	27.83	27.55	-16	13,841	-0.12%
2021/11/05	6	26.72	20	27.06	27.25	-14	13,863	-0.10%
2021/11/04	41	27.29	24	27.20	27.15	17	14,011	0.12%
2021/11/03	15	27.05	26	26.94	27.10	-11	14,733	-0.07%
2021/11/02	75.1	26.87	79	26.53	26.60	-3.9	15,231	-0.03%
2021/11/01	7	26.48	14	26.49	26.60	-7	15,460	-0.05%
2021/10/29	6	25.89	0	0.00	25.95	6	15,872	0.04%
2021/10/28	5.1	25.90	0	0.00	25.90	5.1	17,030	0.03%
2021/10/27	1	25.80	13	25.97	26.10	-12	17,493	-0.07%
2021/10/26	1	25.95	7	25.95	26.05	-6	17,992	-0.03%
2021/10/25	17	25.70	14	25.69	25.80	3	18,386	0.02%
2021/10/22	6	25.84	13	25.87	25.70	-7	18,743	-0.04%
2021/10/21	16	26.73	24	26.91	27.00	-8	18,986	-0.04%
2021/10/20	21	26.72	44.2	26.59	26.40	-23.2	19,021	-0.12%
2021/10/19	10	25.68	8	25.74	25.75	2	18,855	0.01%
2021/10/18	31	25.85	88.2	25.67	25.75	-57.2	19,076	-0.30%
2021/10/15	100.1	25.16	63	25.35	25.20	37.1	19,274	0.19%
2021/10/14	20	24.24	5	24.37	24.30	15	19,460	0.08%
2021/10/13	1	23.30	6	23.57	23.45	-5	21,346	-0.02%
2021/10/12	19	23.49	12	23.53	23.25	7	21,767	0.03%
2021/10/08	6	23.93	29	24.20	23.80	-23	22,040	-0.10%
2021/10/07	27	23.92	3	23.98	23.95	24	22,293	0.11%
2021/10/06	10	23.85	1	23.65	23.75	9	22,556	0.04%
2021/10/05	15.2	23.60	17	23.68	24.15	-1.8	22,758	-0.01%
2021/10/04	3	24.20	1.1	23.85	23.80	2	22,892	0.01%
2021/10/01	11	24.30	8	24.45	24.30	3	23,168	0.01%
2021/09/30	24	24.68	26.1	24.92	25.20	-2.1	23,360	-0.01%
2021/09/29	19.2	24.81	7	24.80	24.65	12.2	23,511	0.05%
2021/09/28	7.2	25.51	0	0.00	25.55	7.2	23,680	0.03%
2021/09/27	3.3	25.92	9.7	26.12	26.30	-6.4	24,028	-0.03%
2021/09/24	0	0.00	3	25.85	25.65	-3	25,074	-0.01%
2021/09/23	24	25.54	19	25.68	25.55	5	27,043	0.02%
2021/09/22	6.1	25.62	2	25.63	25.60	4.1	30,274	0.01%
2021/09/17	36	26.78	25	26.67	26.65	11	32,330	0.03%
2021/09/16	23	27.14	5.1	27.34	27.10	17.9	32,777	0.05%
2021/09/15	5	26.97	20	27.00	26.80	-15	32,744	-0.05%
2021/09/14	5.2	26.78	29.2	26.97	26.80	-24.1	32,793	-0.07%
2021/09/13	20.2	26.81	8	26.94	26.85	12.2	33,545	0.04%
2021/09/10	7	26.38	8	26.49	26.50	-1	33,738	0.00%
2021/09/09	3	25.53	2	25.55	25.60	1	34,126	0.00%
2021/09/08	24.1	25.67	0	0.00	25.40	24.1	34,616	0.07%
2021/09/07	3	26.35	13	26.37	26.20	-10	34,957	-0.03%
2021/09/06	2	26.40	2	26.45	26.20	0	35,586	0.00%
2021/09/03	1	26.45	19	26.63	26.70	-18	35,832	-0.05%
2021/09/02	4.1	26.37	2	26.30	26.15	2.1	36,114	0.01%
2021/09/01	13	26.99	8	26.86	26.90	5	36,312	0.01%
2021/08/31	10	26.82	10	26.91	26.85	0	36,420	0.00%
2021/08/30	4.1	26.30	15	26.29	26.65	-10.9	36,871	-0.03%
2021/08/27	0.1	26.15	9	26.24	26.15	-8.9	37,098	-0.02%
2021/08/26	27.1	26.13	12	26.14	25.75	15.1	37,413	0.04%
2021/08/25	14.3	25.52	16	25.40	25.65	-1.7	37,728	0.00%
2021/08/24	9.1	25.22	18.1	25.31	25.35	-8.9	38,332	-0.02%
2021/08/23	16.1	24.80	17	24.39	24.90	-1	39,863	0.00%
2021/08/20	25.1	23.73	6	23.71	23.85	19.1	41,351	0.05%
2021/08/19	23.1	24.50	5	24.53	24.05	18.1	42,339	0.04%
2021/08/18	17.1	24.16	20	24.65	25.35	-2.9	42,405	-0.01%
2021/08/17	19.2	25.41	2	25.42	24.70	17.1	42,665	0.04%
2021/08/16	13.1	25.69	12	25.45	25.40	1.1	42,830	0.00%
2021/08/13	6.1	26.89	13	26.85	26.70	-7	42,961	-0.02%
2021/08/12	0	0.00	36	26.96	27.45	-36	43,555	-0.08%
2021/08/11	24.1	26.91	35	26.89	26.70	-11	45,170	-0.02%
2021/08/10	56	27.61	51	27.25	27.30	5	45,568	0.01%
2021/08/09	111	27.40	45	27.74	27.85	66	46,208	0.14%	大買/
2021/08/06	60	28.94	51.1	29.29	28.60	8.9	46,370	0.02%
2021/08/05	11	29.28	22	29.16	29.05	-11	47,168	-0.02%
2021/08/04	61	29.02	68.1	29.24	29.35	-7.1	47,913	-0.01%
2021/08/03	33	28.50	164.5	28.98	29.35	-131.5	49,620	-0.26%	大賣/鉅額交易
2021/08/02	47	27.57	15	27.70	27.80	32	52,253	0.06%
2021/07/30	10	28.61	14	28.60	28.50	-4	53,479	-0.01%
2021/07/29	14	28.37	18	28.49	28.30	-4	56,730	-0.01%
2021/07/28	16	27.53	22.4	27.65	27.65	-6.4	58,738	-0.01%
2021/07/27	16	28.32	22.5	28.48	28.00	-6.5	60,156	-0.01%
2021/07/26	21.1	28.33	27	28.53	28.00	-5.9	61,767	-0.01%
2021/07/23	19.2	27.89	40.2	28.21	28.35	-21	65,081	-0.03%
2021/07/22	37	27.71	13	27.76	27.35	24	68,213	0.04%
2021/07/21	60	28.30	64	28.23	27.55	-4	72,396	-0.01%
2021/07/20	96.5	28.86	44.2	28.87	28.50	52.3	73,340	0.07%
2021/07/19	166.3	29.72	265	29.82	29.90	-98.7	73,331	-0.13%	大買/大賣/
2021/07/16	51.2	27.85	71	28.12	28.30	-19.8	73,681	-0.03%
2021/07/15	10	27.13	20	27.57	27.95	-10	73,748	-0.01%
2021/07/14	5	26.60	32.1	26.58	26.55	-27.1	74,330	-0.04%
2021/07/13	6.1	27.30	56	27.57	27.05	-49.9	75,645	-0.07%
2021/07/12	23	27.73	24	27.77	27.50	-1	76,841	0.00%
2021/07/09	20.1	27.30	6	27.49	27.15	14.1	77,598	0.02%
2021/07/08	38.1	27.82	32	27.79	27.95	6.1	77,736	0.01%
2021/07/07	11	27.16	12.2	27.15	27.10	-1.2	77,722	0.00%
2021/07/06	13.2	27.77	14	27.73	27.60	-0.9	77,871	0.00%
2021/07/05	35.2	28.25	74.5	28.47	28.05	-39.3	77,753	-0.05%
2021/07/02	88.2	28.65	34.1	28.44	28.05	54.1	77,717	0.07%
2021/07/01	190.1	29.16	211.9	28.72	28.00	-21.8	77,301	-0.03%	大買/大賣/
2021/06/30	307.2	29.83	179.2	29.92	29.30	128	76,223	0.17%	大買/大賣/鉅額交易
2021/06/29	426.3	29.68	387	29.69	29.25	39.3	74,188	0.05%	大買/大賣/
2021/06/28	164	27.49	243.2	27.78	28.45	-79.2	70,937	-0.11%	大買/大賣/
2021/06/25	65.8	26.25	105.1	26.28	25.90	-39.3	68,893	-0.06%	大賣/
2021/06/24	58.1	25.72	30	25.69	25.70	28.1	68,455	0.04%
2021/06/23	13	25.52	15	25.40	25.55	-2	68,401	0.00%
2021/06/22	116	25.63	75	25.59	25.35	41	68,261	0.06%	大買/
2021/06/21	19.3	24.27	7	24.41	24.90	12.3	67,411	0.02%
2021/06/18	23.8	24.96	40	25.09	24.75	-16.3	67,109	-0.02%
2021/06/17	35.3	25.29	65	25.31	25.35	-29.7	66,642	-0.04%
2021/06/16	55.8	26.25	112	26.23	25.90	-56.3	66,294	-0.08%	大賣/
2021/06/15	129.1	26.78	50.8	26.79	26.90	78.4	65,885	0.12%	大買/
2021/06/11	48.2	26.05	91	26.18	26.30	-42.8	65,297	-0.07%
2021/06/10	16	25.71	14	25.87	26.05	2	65,024	0.00%
2021/06/09	17	25.88	16	26.03	25.60	1	64,633	0.00%
2021/06/08	20.1	26.30	21	26.35	26.30	-0.9	64,368	0.00%
2021/06/07	49	26.48	106	26.62	26.30	-57	64,196	-0.09%	大賣/
2021/06/04	26	26.44	62.4	26.64	26.20	-36.4	63,593	-0.06%
2021/06/03	33	26.70	69	26.76	26.65	-36	63,466	-0.06%
2021/06/02	70.1	26.79	58	26.72	26.70	12.1	63,063	0.02%
2021/06/01	163.1	26.44	56.5	26.25	26.50	106.6	62,428	0.17%	大買/鉅額交易
2021/05/31	125	26.52	188	26.70	26.45	-63	61,897	-0.10%	大買/大賣/
2021/05/28	195	25.29	301	25.32	25.25	-106	60,356	-0.18%	大買/大賣/鉅額交易
2021/05/27	135	24.60	122.5	24.80	23.95	12.5	58,911	0.02%	大買/大賣/
2021/05/26	95	23.89	27	23.93	23.85	68	57,804	0.12%
2021/05/25	60	23.77	30	23.76	24.00	30	57,484	0.05%
2021/05/24	33	23.45	33.1	23.48	23.40	-0.1	57,093	0.00%
2021/05/21	64	23.58	53	23.72	23.75	11	56,868	0.02%
2021/05/20	70.3	23.70	31.3	23.86	23.40	38.9	56,447	0.07%
2021/05/19	218.4	24.10	176	24.31	24.30	42.4	55,890	0.08%	大買/大賣/
2021/05/18	51.2	22.26	76.5	22.47	22.90	-25.3	54,341	-0.05%
2021/05/17	38.1	20.96	155.2	21.32	20.85	-117.1	53,722	-0.22%	大賣/鉅額交易
2021/05/14	102.5	23.12	132	23.19	23.05	-29.5	52,850	-0.06%	大買/大賣/
2021/05/13	190.4	23.64	121.4	23.76	23.40	69.1	51,822	0.13%	大買/大賣/
2021/05/12	137.5	26.65	169.2	26.79	25.85	-31.6	50,457	-0.06%	大買/大賣/
2021/05/11	243.4	29.69	170.4	29.57	28.70	73	49,380	0.15%	大買/大賣/
2021/05/10	270	31.24	373.1	31.31	31.65	-103.1	47,192	-0.22%	大買/大賣/鉅額交易
2021/05/07	207.5	29.48	94.1	29.53	29.90	113.4	43,439	0.26%	大買/鉅額交易
2021/05/06	418.6	30.17	412.1	30.40	30.00	6.6	41,839	0.02%	大買/大賣/
2021/05/05	126	28.53	147.1	28.46	29.00	-21.1	38,132	-0.06%	大買/大賣/
2021/05/04	176.6	27.80	445.4	26.41	26.40	-268.8	35,804	-0.75%	大買/大賣/鉅額交易
2021/05/03	443.6	30.75	335.4	29.99	28.75	108.2	34,074	0.32%	大買/大賣/鉅額交易
2021/04/29	574.6	30.95	378.1	30.61	30.50	196.5	32,124	0.61%	大買/大賣/鉅額交易
2021/04/28	586.3	29.31	274.2	29.68	30.00	312.2	28,595	1.09%	大買/大賣/鉅額交易
2021/04/27	352.1	26.70	162.6	27.08	27.30	189.6	25,493	0.74%	大買/大賣/鉅額交易
2021/04/26	79	24.07	76.5	24.39	24.85	2.5	21,137	0.01%
2021/04/23	128	22.76	45.2	22.82	22.60	82.8	19,814	0.42%	大買/
2021/04/22	241.4	23.66	183.5	24.12	23.00	57.9	19,375	0.30%	大買/大賣/
2021/04/21	35	22.24	22	22.27	22.35	13	16,982	0.08%
2021/04/20	50	22.84	25	22.65	22.65	25	16,581	0.15%
2021/04/19	112.3	22.96	130	22.95	23.45	-17.8	15,927	-0.11%	大買/大賣/
2021/04/16	82.1	21.39	76.5	21.67	22.00	5.6	14,329	0.04%
2021/04/15	75.3	20.80	73	20.86	20.95	2.3	12,982	0.02%
2021/04/14	5	19.91	40	19.86	19.90	-35	12,095	-0.29%
2021/04/13	31	20.00	17	20.19	19.90	14	12,148	0.12%
2021/04/12	39	19.93	67	19.96	20.15	-28	11,946	-0.23%
2021/04/09	27	19.38	13	19.32	19.40	14	11,685	0.12%
2021/04/08	56.2	19.55	15	19.57	19.55	41.2	12,051	0.34%
2021/04/07	1	19.05	23	19.20	19.25	-22	12,772	-0.17%
2021/04/06	1	19.05	6	19.05	19.00	-5	13,260	-0.04%
2021/04/01	2	18.90	0	0.00	18.95	2	14,205	0.01%
2021/03/31	0	0.00	4	19.00	19.00	-4	14,812	-0.03%
2021/03/30	1	19.10	14	19.00	19.05	-13	15,815	-0.08%
2021/03/29	8	19.33	9	19.29	19.25	-1	16,271	-0.01%
2021/03/26	15	18.98	23	18.87	19.00	-8	17,056	-0.05%
2021/03/25	0	0.00	7	18.77	18.80	-7	18,029	-0.04%
2021/03/24	0	0.00	41	18.45	18.45	-41	18,518	-0.22%
2021/03/23	1.1	18.40	16	18.31	18.50	-14.9	18,800	-0.08%
2021/03/22	4	18.35	12	18.38	18.45	-8	18,975	-0.04%
2021/03/19	9	18.28	0	0.00	18.10	9	19,144	0.05%
2021/03/18	2	18.60	0	0.00	18.55	2	19,147	0.01%
2021/03/17	15	18.67	2	18.60	18.60	13	19,391	0.07%
2021/03/16	0	0.00	2	18.80	18.75	-2	19,598	-0.01%
2021/03/15	1	18.75	1	18.70	18.70	0	19,859	0.00%
2021/03/12	0	0.00	11	18.80	18.80	-11	20,183	-0.05%
2021/03/11	0	0.00	4	18.79	18.75	-4	21,446	-0.02%
2021/03/10	2	18.70	1	18.75	18.65	1	22,252	0.00%
2021/03/09	15	18.58	54	18.60	18.60	-39	22,365	-0.17%
2021/03/08	50	18.30	0	0.00	18.25	50	22,339	0.22%
2021/03/05	3	18.27	2	18.35	18.25	1	22,457	0.00%
2021/03/04	5	18.47	11	18.54	18.50	-6	22,735	-0.03%
2021/03/03	2	18.48	10	18.65	18.60	-8	22,930	-0.03%
2021/03/02	18	18.56	1	18.40	18.40	17	22,956	0.07%
2021/02/26	9	18.51	2	18.80	18.60	7	23,015	0.03%
2021/02/25	5	18.45	20	18.68	18.70	-15	22,997	-0.07%
2021/02/24	16	18.71	3	18.45	18.45	13	23,353	0.06%
2021/02/23	14	18.87	14	18.84	18.85	0	23,148	0.00%
2021/02/22	20	18.55	6	18.58	18.65	14	22,986	0.06%
2021/02/19	4	18.25	31	18.14	18.20	-27	22,847	-0.12%
2021/02/18	0	0.00	4	17.96	17.85	-4	22,676	-0.02%
2021/02/17	42	17.60	21	17.59	17.60	21	22,538	0.09%
2021/02/05	1	17.10	0	0.00	17.15	1	22,403	0.00%
2021/02/03	1	17.15	7	17.15	17.15	-6	22,441	-0.03%
2021/02/02	1	16.85	0	0.00	16.80	1	22,322	0.00%
2021/02/01	5	16.49	5	16.49	16.45	0	22,279	0.00%
2021/01/29	3	16.62	1	16.45	16.45	2	22,215	0.01%
2021/01/28	1	16.75	0	0.00	16.85	1	22,131	0.00%
2021/01/27	0	0.00	1	17.05	17.05	-1	22,061	0.00%
2021/01/26	8	17.33	7	17.66	17.10	1	22,147	0.00%
2021/01/25	15	17.40	0	0.00	17.40	15	22,184	0.07%
2021/01/22	1	17.00	2	17.00	17.05	-1	22,198	0.00%
2021/01/21	2	16.98	0	0.00	17.00	2	22,214	0.01%
2021/01/20	20	17.12	16	17.26	16.95	4	22,299	0.02%
2021/01/19	3	17.68	4	17.78	17.85	-1	22,061	0.00%
2021/01/18	5	17.22	34	17.15	17.50	-29	22,087	-0.13%
2021/01/15	8	17.59	4	17.61	17.55	4	22,075	0.02%
2021/01/14	1	18.05	1	18.10	18.05	0	22,204	0.00%
2021/01/13	3	18.12	10	18.22	18.10	-7	22,170	-0.03%
2021/01/12	14	18.11	7	18.27	18.10	7	22,041	0.03%
2021/01/11	0	0.00	45	18.73	18.70	-45	21,794	-0.21%
2021/01/08	3	18.63	3	18.63	18.70	0	21,783	0.00%
2021/01/07	3	18.87	8	18.80	18.95	-5	21,653	-0.02%
2021/01/06	10	18.62	5	19.11	18.55	5	21,553	0.02%
2021/01/05	10	19.30	5	19.27	19.40	5	21,228	0.02%
2021/01/04	2	19.13	23	19.17	19.25	-21	21,309	-0.10%
2020/12/31	5	19.52	11	19.70	19.30	-6	21,125	-0.03%
2020/12/30	54	20.13	56.1	19.91	19.90	-2.1	20,758	-0.01%
2020/12/29	19	19.94	41	19.75	19.55	-22	19,875	-0.11%
2020/12/28	55	19.99	64	19.76	20.15	-9	19,354	-0.05%
2020/12/25	45	19.30	91	19.48	19.45	-46	18,299	-0.25%
2020/12/24	53	18.81	24	18.97	18.70	29	17,686	0.16%
2020/12/23	36	18.29	22	18.35	18.05	14	16,619	0.08%
2020/12/22	109.1	18.97	12	18.97	18.20	97.1	16,042	0.61%	大買/
2020/12/21	23	19.26	57	19.38	19.00	-34	15,201	-0.22%
2020/12/18	2	18.28	7	18.33	18.35	-5	14,124	-0.04%
2020/12/17	9	18.21	1	18.25	18.20	8	13,589	0.06%
2020/12/16	20	18.56	3	18.60	18.60	17	13,325	0.13%
2020/12/15	7	18.74	3	18.77	18.45	4	13,241	0.03%
2020/12/14	1	18.75	1	19.10	19.25	0	13,091	0.00%
2020/12/11	8	19.02	23	19.36	19.10	-15	12,989	-0.12%
2020/12/10	19	20.19	0	0.00	19.50	19	12,782	0.15%
2020/12/09	51	19.96	33	19.80	20.10	18	12,608	0.14%
2020/12/08	14	20.01	11	19.97	19.90	3	12,470	0.02%
2020/12/07	103	21.32	66	20.93	20.60	37	12,213	0.30%	大買/
2020/12/04	27	20.78	21	20.43	20.80	6	11,300	0.05%
2020/12/03	2	19.10	3	19.35	19.10	-1	10,792	-0.01%
2020/12/02	5	19.17	12	19.10	19.00	-7	11,542	-0.06%
2020/12/01	9	19.23	1	19.20	19.20	8	11,432	0.07%
2020/11/30	17	19.38	1	19.50	19.40	16	11,400	0.14%
2020/11/27	1	18.95	18	19.05	19.20	-17	11,086	-0.15%
2020/11/26	0	0.00	3	18.65	18.55	-3	10,811	-0.03%
2020/11/25	2	18.18	21	18.35	18.35	-19	10,735	-0.18%
2020/11/24	6	18.13	54	18.27	17.95	-48	10,533	-0.46%
2020/11/23	28	18.66	16	18.75	18.40	12	10,431	0.12%
2020/11/20	24	17.95	2	17.95	18.00	22	10,030	0.22%
2020/11/19	7	18.01	2	17.95	18.05	5	10,372	0.05%
2020/11/18	2	18.00	5	17.99	18.00	-3	10,712	-0.03%
2020/11/17	1	17.90	0	0.00	17.95	1	11,171	0.01%
2020/11/16	11	17.85	4	17.83	17.90	7	11,575	0.06%
2020/11/13	1	17.60	5	17.65	17.75	-4	11,667	-0.03%
2020/11/12	6	17.78	10	17.65	17.75	-4	11,874	-0.03%
2020/11/11	6	17.91	0	0.00	17.95	6	12,238	0.05%
2020/11/10	0	0.00	13	17.95	17.80	-13	12,281	-0.11%
2020/11/09	0	0.00	3	17.90	17.85	-3	12,349	-0.02%
2020/11/06	0	0.00	1	17.85	17.90	-1	12,415	-0.01%
2020/11/04	2	17.95	43	18.01	18.00	-41	12,696	-0.32%
2020/11/03	9	18.10	21	18.10	18.00	-12	13,111	-0.09%
2020/11/02	1	17.95	16	17.95	18.00	-15	13,332	-0.11%
2020/10/30	0	0.00	2	17.78	17.75	-2	13,922	-0.01%
2020/10/29	11	17.69	1	17.65	17.70	10	14,230	0.07%
2020/10/28	0	0.00	27	17.78	17.70	-27	14,174	-0.19%
2020/10/27	1	17.50	0	0.00	17.55	1	14,066	0.01%
2020/10/26	1	17.60	23	17.50	17.60	-22	14,083	-0.16%
2020/10/23	23	17.43	5	17.22	17.45	18	14,041	0.13%
2020/10/22	8	16.60	0	0.00	17.05	8	13,969	0.06%
2020/10/21	2	17.15	0	0.00	16.95	2	13,615	0.01%
2020/10/16	41	17.00	0	0.00	17.05	41	13,889	0.30%
2020/10/15	4	17.31	1	17.45	17.30	3	13,970	0.02%
2020/10/14	0	0.00	10	17.40	17.35	-10	13,961	-0.07%
2020/10/13	7	17.34	0	0.00	17.40	7	13,922	0.05%
2020/10/12	0	0.00	95	17.51	17.75	-95	13,889	-0.68%
2020/10/08	0	0.00	8	17.29	17.20	-8	13,785	-0.06%
2020/10/07	0	0.00	20	17.20	17.20	-20	13,743	-0.15%
2020/10/06	0	0.00	4	17.03	16.95	-4	13,593	-0.03%
2020/09/30	2	15.95	0	0.00	16.05	2	13,425	0.01%
2020/09/29	1	15.90	0	0.00	15.90	1	13,481	0.01%
2020/09/24	2	15.95	3	15.98	15.75	-1	13,515	-0.01%
2020/09/23	1	16.55	1	16.45	16.45	0	13,360	0.00%
2020/09/22	4	16.49	8	16.71	16.65	-4	13,349	-0.03%
2020/09/21	1	16.90	12	16.83	16.90	-11	13,338	-0.08%
2020/09/18	4	16.88	2	17.00	16.75	2	13,449	0.01%
2020/09/17	1	16.80	4	16.99	16.75	-3	13,473	-0.02%
2020/09/16	1	16.60	1	16.80	16.80	0	13,590	0.00%
2020/09/15	40	16.60	34	16.70	16.75	6	13,779	0.04%
2020/09/14	5	16.55	11	16.67	16.50	-6	14,075	-0.04%
2020/09/11	17	16.84	6	16.67	16.55	11	14,092	0.08%
2020/09/10	3	17.00	9	16.96	16.90	-6	14,529	-0.04%
2020/09/09	17	16.99	42	17.18	17.05	-25	14,531	-0.17%
2020/09/08	35	17.87	3	17.73	17.40	32	14,211	0.23%
2020/09/07	33	17.77	54	17.80	17.65	-21	13,960	-0.15%
2020/09/04	4	16.83	0	0.00	16.80	4	13,089	0.03%
2020/09/03	4	16.76	2	17.00	16.75	2	13,129	0.02%
2020/09/01	0	0.00	1	16.70	16.70	-1	13,592	-0.01%
2020/08/31	5	16.70	0	0.00	16.85	5	13,615	0.04%
2020/08/27	1	16.50	3.8	16.44	16.55	-2.8	13,980	-0.02%
2020/08/26	2	16.70	1	16.70	16.65	1	14,034	0.01%
2020/08/25	12	16.94	8	16.96	16.75	4	14,096	0.03%
2020/08/24	3	16.90	5	16.60	16.60	-2	14,011	-0.01%
2020/08/21	0	0.00	17	16.88	16.95	-17	14,566	-0.12%
2020/08/20	0	0.00	24	16.43	16.30	-24	14,945	-0.16%
2020/08/19	10	16.54	2	16.55	16.50	8	14,873	0.05%
2020/08/18	1	16.45	68	16.56	16.60	-67	14,665	-0.46%
2020/08/17	8	16.44	39	16.29	16.50	-31	14,557	-0.21%
2020/08/14	4	15.94	6	15.95	15.95	-2	14,156	-0.01%
2020/08/13	2	15.90	2	15.93	15.90	0	14,098	0.00%
2020/08/11	5	15.79	2	15.80	15.65	3	13,927	0.02%
2020/08/10	38	15.99	30	15.90	15.95	8	13,816	0.06%
2020/08/07	23	16.00	19	15.99	15.95	4	13,734	0.03%
2020/08/06	1	15.50	10	15.59	15.70	-9	13,296	-0.07%
2020/08/05	33	15.62	170	15.55	15.50	-137	12,983	-1.06%	大賣/鉅額交易
2020/08/04	129	14.94	29	14.65	14.90	100	12,401	0.81%	大買/
2020/08/03	11	14.44	26	14.35	14.30	-15	12,041	-0.12%
2020/07/31	0	0.00	11	14.30	14.30	-11	12,029	-0.09%
2020/07/30	20	14.10	1	14.00	14.05	19	11,976	0.16%
2020/07/29	1.6	14.06	0	0.00	13.90	1.6	12,023	0.01%
2020/07/28	11	14.09	1	13.90	13.90	10	12,004	0.08%
2020/07/27	11	14.00	1	14.15	13.95	10	12,088	0.08%
2020/07/24	2	14.40	5	14.20	14.25	-3	12,044	-0.02%
2020/07/23	7	14.33	0	0.00	14.40	7	12,022	0.06%
2020/07/22	4	14.48	5	14.52	14.50	-1	11,998	-0.01%
2020/07/21	1	14.25	0	0.00	14.25	1	11,815	0.01%
2020/07/20	0	0.00	15	14.38	14.45	-15	11,756	-0.13%
2020/07/17	10	14.50	13	14.34	14.20	-3	11,766	-0.03%
2020/07/16	0	0.00	5	14.40	14.40	-5	11,870	-0.04%
2020/07/15	0	0.00	2	14.50	14.50	-2	11,895	-0.02%
2020/07/14	0	0.00	6	14.27	14.25	-6	11,934	-0.05%
2020/07/13	0	0.00	1	14.30	14.30	-1	11,987	-0.01%
2020/07/10	0	0.00	5	14.50	14.10	-5	12,108	-0.04%
2020/07/09	0	0.00	7	14.55	14.35	-7	12,248	-0.06%
2020/07/08	5	14.40	1	14.40	14.50	4	12,588	0.03%
2020/07/07	1	14.30	4.4	14.48	14.40	-3.4	12,603	-0.03%
2020/07/06	0	0.00	3	14.45	14.50	-3	12,694	-0.02%
2020/07/03	0	0.00	4	14.30	14.30	-4	12,838	-0.03%
2020/07/02	1	14.50	10	14.45	14.50	-9	12,877	-0.07%
2020/07/01	24	14.45	0	0.00	14.55	24	12,962	0.19%
2020/06/30	0	0.00	8	14.39	14.55	-8	12,976	-0.06%
2020/06/29	0	0.00	9	14.06	14.10	-9	12,924	-0.07%
2020/06/24	1	14.35	1	14.25	14.30	0	12,843	0.00%
2020/06/23	8	14.21	8	14.13	14.20	0	12,754	0.00%
2020/06/22	2	14.55	1	14.75	14.70	1	12,602	0.01%
2020/06/19	7	14.77	4	14.90	14.90	3	12,399	0.02%
2020/06/18	11	14.61	4	14.71	14.75	7	12,131	0.06%
2020/06/17	15	14.79	55	14.76	14.90	-40	12,086	-0.33%
2020/06/16	0	0.00	10	14.20	14.35	-10	11,734	-0.09%
2020/06/15	0	0.00	20	14.00	14.05	-20	11,998	-0.17%
2020/06/12	9	13.57	9	13.81	13.85	0	12,200	0.00%
2020/06/11	25	14.06	5	14.05	14.00	20	12,289	0.16%
2020/06/10	3	14.38	6.3	14.35	14.40	-3.3	12,393	-0.03%
2020/06/09	1	14.65	3	14.60	14.60	-2	12,736	-0.02%
2020/06/08	30	14.82	43	14.83	14.65	-13	13,098	-0.10%
2020/06/05	0	0.00	4	14.24	14.25	-4	12,776	-0.03%
2020/06/04	8	14.24	1	14.25	14.25	7	12,852	0.05%
2020/06/03	2	14.28	7	14.16	14.20	-5	13,028	-0.04%
2020/06/02	4	13.93	1	13.90	13.70	3	12,640	0.02%
2020/06/01	3	13.97	5	13.96	14.05	-2	12,485	-0.02%
2020/05/29	50	14.11	27	14.13	13.90	23	12,448	0.18%
2020/05/28	37	14.81	31	14.72	14.40	6	12,259	0.05%
2020/05/27	41	13.61	15	14.07	14.40	26	11,470	0.23%
2020/05/26	14	13.16	16	13.09	13.10	-2	10,693	-0.02%
2020/05/22	1	12.65	1	12.65	12.50	0	10,372	0.00%
2020/05/14	2	12.65	0	0.00	12.55	2	10,216	0.02%
2020/05/13	0	0.00	23	12.89	12.85	-23	10,152	-0.23%
2020/05/11	0	0.00	42	13.10	13.05	-42	10,149	-0.41%
2020/05/08	2	12.70	13	12.65	12.65	-11	10,006	-0.11%
2020/05/07	41	12.80	0	0.00	12.75	41	10,062	0.41%
2020/05/06	0	0.00	1	12.80	12.80	-1	10,081	-0.01%
2020/05/05	1	12.65	5	12.73	12.90	-4	10,052	-0.04%
2020/05/04	6	12.88	0	0.00	12.75	6	9,964	0.06%
2020/04/30	5	13.30	5	13.21	13.15	0	9,918	0.00%
2020/04/29	2	12.90	1	12.85	12.95	1	9,873	0.01%
2020/04/23	1	12.95	10	12.85	12.75	-9	10,008	-0.09%
2020/04/22	10	12.65	11	12.85	12.95	-1	9,952	-0.01%
2020/04/21	1	12.70	4	13.00	12.80	-3	9,927	-0.03%
2020/04/20	7	13.01	3	12.85	12.90	4	9,783	0.04%
2020/04/17	4	13.00	0	0.00	12.95	4	9,685	0.04%
2020/04/16	3	12.97	12	13.00	12.95	-9	9,502	-0.09%
2020/04/15	1	13.10	12	13.15	13.15	-11	9,453	-0.12%
2020/04/14	9	13.04	6	13.08	13.10	3	9,345	0.03%
2020/04/13	19	12.96	15	12.92	13.10	4	9,262	0.04%
2020/04/10	1	12.15	0	0.00	12.15	1	8,888	0.01%
2020/04/09	7	11.98	1	11.95	11.90	6	8,959	0.07%
2020/04/08	0	0.00	25	11.66	11.85	-25	8,916	-0.28%
2020/04/07	1	11.30	3	11.37	11.30	-2	8,790	-0.02%
2020/04/06	3	10.90	3	10.95	11.15	0	8,822	0.00%
2020/04/01	12	11.02	2	11.15	11.05	10	8,819	0.11%
2020/03/31	5	11.18	0	0.00	11.00	5	8,894	0.06%
2020/03/30	7	10.94	0	0.00	11.15	7	9,162	0.08%
2020/03/27	3	11.65	1	11.60	11.35	2	9,912	0.02%
2020/03/26	3	11.52	1	11.55	11.40	2	10,780	0.02%
2020/03/25	51	11.55	55	11.70	11.65	-4	11,523	-0.03%
2020/03/24	3	11.40	1	11.45	11.20	2	11,613	0.02%
2020/03/23	4	11.31	2	11.25	11.20	2	11,589	0.02%
2020/03/20	2	11.20	0	0.00	11.65	2	11,685	0.02%
2020/03/19	1	11.00	68	11.01	10.95	-67	11,576	-0.58%
2020/03/18	60	11.35	13	11.30	11.60	47	11,468	0.41%
2020/03/17	20	11.00	0	0.00	10.90	20	11,533	0.17%
2020/03/16	10	11.00	0	0.00	10.90	10	11,334	0.09%
2020/03/13	6	11.05	24	11.13	11.20	-18	11,155	-0.16%
2020/03/12	17	12.19	52	12.32	12.10	-35	10,893	-0.32%
2020/03/11	7	13.21	0	0.00	13.10	7	10,479	0.07%
2020/03/10	1	13.30	0	0.00	13.50	1	10,415	0.01%
2020/03/09	1	13.65	0	0.00	13.60	1	10,287	0.01%
2020/03/06	7	14.20	0	0.00	14.20	7	10,065	0.07%
2020/03/05	1	14.20	3	14.20	14.20	-2	10,033	-0.02%
2020/03/04	3	14.25	2	14.10	14.10	1	10,011	0.01%
2020/03/03	0	0.00	3	14.32	14.30	-3	9,901	-0.03%
2020/03/02	5	14.05	13	13.90	14.05	-8	9,851	-0.08%
2020/02/27	0	0.00	4	14.06	13.95	-4	9,722	-0.04%
2020/02/26	5	14.10	1	14.10	14.20	4	9,612	0.04%
2020/02/25	31	13.95	1	13.95	14.00	30	9,608	0.31%
2020/02/24	12	14.04	0	0.00	14.05	12	9,587	0.13%
2020/02/20	1	14.30	0	0.00	14.15	1	9,551	0.01%
2020/02/17	37	14.04	3	14.00	14.05	34	9,579	0.35%
2020/02/14	3	14.28	0	0.00	14.20	3	9,522	0.03%
2020/02/12	0	0.00	20.5	14.25	14.25	-20.5	9,595	-0.21%
2020/02/10	2	14.15	0	0.00	14.05	2	9,690	0.02%
2020/02/07	3	14.42	0	0.00	14.35	3	9,657	0.03%
2020/02/06	0	0.00	12	14.68	14.65	-12	9,674	-0.12%
2020/02/05	10	14.60	1	14.45	14.55	9	9,920	0.09%
2020/02/04	1	14.55	0	0.00	14.55	1	9,915	0.01%
2020/02/03	13	14.48	0	0.00	14.50	13	9,958	0.13%
2020/01/31	1	14.50	4	14.80	14.80	-3	9,846	-0.03%
2020/01/30	4	14.40	101	14.40	14.55	-97	9,785	-0.99%	大賣/
2020/01/20	0	0.00	1	15.10	15.15	-1	9,521	-0.01%
2020/01/17	10	15.10	0	0.00	15.10	10	9,550	0.10%
2020/01/16	10	15.00	0	0.00	15.10	10	9,585	0.10%
2020/01/14	1	15.15	0	0.00	15.15	1	9,706	0.01%
2020/01/13	1	15.00	0	0.00	15.05	1	9,875	0.01%
2020/01/10	25	15.02	0	0.00	15.00	25	9,995	0.25%
2020/01/09	20	15.05	1	15.00	15.00	19	10,085	0.19%
2020/01/08	37	14.93	0	0.00	14.95	37	10,204	0.36%
2020/01/07	27	15.14	7	14.99	15.00	20	10,211	0.20%
2020/01/06	3	15.20	3	15.22	15.15	0	10,272	0.00%
2020/01/03	3	15.28	0	0.00	15.30	3	10,267	0.03%
2020/01/02	4	15.50	0	0.00	15.50	4	10,146	0.04%
2019/12/31	4.5	15.47	4	15.53	15.40	0.5	10,094	0.00%
2019/12/30	5	15.50	7	15.50	15.50	-2	10,044	-0.02%
2019/12/27	8	15.72	13	15.72	15.75	-5	9,959	-0.05%
2019/12/26	6	15.81	17.5	15.64	15.65	-11.5	9,852	-0.12%
2019/12/25	21	15.92	2	16.30	15.80	19	9,906	0.19%
2019/12/24	13	16.12	17	16.07	16.20	-4	9,635	-0.04%
2019/12/23	23	16.00	49.1	15.98	16.05	-26.1	8,913	-0.29%
2019/12/20	6	15.53	45	15.72	15.95	-39	8,036	-0.49%
2019/12/19	0	0.00	3	15.25	15.30	-3	7,360	-0.04%
2019/12/18	0	0.00	4.6	15.14	15.20	-4.6	7,237	-0.06%
2019/12/17	1	15.15	1	15.10	15.10	0	7,424	0.00%
2019/12/16	10	15.20	11	15.16	15.15	-1	7,282	-0.01%
2019/12/13	5.1	14.98	8	14.99	15.05	-2.9	7,180	-0.04%
2019/12/12	4	15.05	14	14.96	14.90	-10	7,008	-0.14%
2019/12/11	0	0.00	1	14.75	14.75	-1	6,756	-0.01%
2019/12/10	0	0.00	2	14.75	14.70	-2	6,975	-0.03%
2019/12/09	3	14.80	8	14.74	14.80	-5	7,191	-0.07%
2019/12/06	14	14.63	25	14.58	14.65	-11	7,216	-0.15%
2019/12/05	17	14.51	26	14.43	14.55	-9	7,395	-0.12%
2019/12/04	0	0.00	2	14.20	14.30	-2	7,357	-0.03%
2019/12/03	0	0.00	3	14.13	14.20	-3	7,391	-0.04%
2019/11/28	0	0.00	4.4	14.30	14.30	-4.4	7,817	-0.06%
2019/11/27	1	14.25	4	14.25	14.30	-3	7,961	-0.04%
2019/11/25	1	14.20	0	0.00	14.15	1	7,957	0.01%
2019/11/22	5	13.95	3	14.15	14.15	2	8,003	0.02%
2019/11/21	2	13.95	0	0.00	13.95	2	8,002	0.02%
2019/11/20	1	13.95	0	0.00	14.05	1	8,095	0.01%
2019/11/19	4	14.10	0	0.00	14.00	4	8,180	0.05%
2019/11/15	1	13.90	5	13.85	13.90	-4	8,207	-0.05%
2019/11/14	2	13.90	0	0.00	13.85	2	8,270	0.02%
2019/11/08	12	14.28	0	0.00	14.25	12	8,497	0.14%
2019/11/07	8	14.20	2	14.20	14.20	6	8,531	0.07%
2019/11/06	5	14.40	9	14.44	14.35	-4	8,491	-0.05%
2019/11/05	0	0.00	2	14.50	14.50	-2	8,483	-0.02%
2019/11/04	12	14.55	1	14.60	14.60	11	8,580	0.13%
2019/11/01	10	14.90	4	14.93	14.85	6	8,462	0.07%
2019/10/31	14	14.91	4	14.94	14.90	10	8,596	0.12%
2019/10/30	2	15.00	0	0.00	15.00	2	8,643	0.02%
2019/10/25	0	0.00	6	15.05	15.05	-6	10,337	-0.06%
2019/10/24	0	0.00	2	15.05	15.05	-2	11,049	-0.02%
2019/10/23	0	0.00	2	14.98	15.05	-2	11,152	-0.02%
2019/10/22	0	0.00	10	15.30	15.25	-10	11,235	-0.09%
2019/10/21	4	15.24	25	15.24	15.30	-21	11,294	-0.19%
2019/10/18	0	0.00	1	15.05	15.00	-1	11,317	-0.01%
2019/10/17	3	14.97	5	15.10	15.00	-2	11,281	-0.02%
2019/10/16	1	14.95	5	14.96	14.85	-4	11,242	-0.04%
2019/10/15	3	14.82	20	14.82	14.85	-17	11,155	-0.15%
2019/10/14	1	14.60	12	14.68	14.85	-11	11,168	-0.10%
2019/10/09	0	0.00	1.1	14.48	14.30	-1.1	11,002	-0.01%
2019/10/08	5	14.55	0	0.00	14.45	5	11,306	0.04%
2019/10/07	6	14.50	0	0.00	14.50	6	11,519	0.05%
2019/10/04	2	14.43	0	0.00	14.50	2	11,491	0.02%
2019/10/03	0.4	14.55	0	0.00	14.55	0.4	11,457	0.00%
2019/09/27	3	14.52	2	14.50	14.50	1	11,316	0.01%
2019/09/25	0	0.00	3	14.57	14.60	-3	11,208	-0.03%
2019/09/24	0	0.00	22	14.99	14.80	-22	11,194	-0.20%
2019/09/23	0	0.00	130	15.00	14.95	-130	11,114	-1.17%	大賣/鉅額交易
2019/09/20	12	14.74	0	0.00	15.00	12	11,133	0.11%
2019/09/18	10	14.75	0	0.00	14.75	10	10,874	0.09%
2019/09/17	3	14.95	3	14.78	14.85	0	10,876	0.00%
2019/09/16	6	14.79	30	14.82	14.70	-24	11,002	-0.22%
2019/09/12	7	14.96	11	14.99	15.00	-4	10,983	-0.04%
2019/09/11	0	0.00	25	14.80	14.80	-25	10,913	-0.23%
2019/09/10	4	14.65	47	14.61	14.55	-43	11,441	-0.38%
2019/09/09	2	14.35	0	0.00	14.45	2	11,672	0.02%
2019/09/06	0	0.00	23	14.22	14.25	-23	11,657	-0.20%
2019/09/05	15	14.15	1	14.15	14.10	14	11,682	0.12%
2019/09/04	151	14.20	0	0.00	14.10	151	11,783	1.28%	大買/鉅額交易
2019/09/03	1	14.20	3	14.10	14.15	-2	11,870	-0.02%
2019/09/02	2	14.05	7	14.07	14.10	-5	11,793	-0.04%
2019/08/30	10	13.75	0	0.00	13.80	10	11,736	0.09%
2019/08/27	0	0.00	1	13.70	13.50	-1	12,142	-0.01%
2019/08/26	21	13.70	0	0.00	13.60	21	12,221	0.17%
2019/08/23	0	0.00	2	13.73	13.85	-2	12,218	-0.02%
2019/08/22	2	13.65	0	0.00	13.60	2	12,195	0.02%
2019/08/21	0	0.00	5	13.50	13.60	-5	12,158	-0.04%
2019/08/20	0	0.00	5	13.65	13.50	-5	12,207	-0.04%
2019/08/19	8	13.56	0	0.00	13.60	8	12,234	0.07%
2019/08/16	0	0.00	11	13.40	13.45	-11	12,238	-0.09%
2019/08/15	16	13.28	17	13.26	13.30	-1	12,211	-0.01%
2019/08/14	2	13.80	1	13.70	13.65	1	12,093	0.01%
2019/08/13	2	13.80	0	0.00	13.75	2	12,249	0.02%
2019/08/12	12	13.95	0	0.00	13.90	12	12,246	0.10%
2019/08/08	2	13.95	20	13.96	14.00	-18	12,250	-0.15%
2019/08/07	1	13.90	6	13.95	13.90	-5	12,255	-0.04%
2019/08/06	17	13.91	0	0.00	13.90	17	12,355	0.14%
2019/08/05	20	14.38	15	14.30	14.05	5	12,346	0.04%
2019/08/02	3	14.40	5	14.50	14.45	-2	12,419	-0.02%
2019/08/01	16	14.85	0	0.00	14.75	16	12,656	0.13%
2019/07/31	16	14.99	22	14.95	15.05	-6	12,802	-0.05%
2019/07/30	97	15.22	66	15.19	15.05	31	12,700	0.24%
2019/07/29	53	14.94	39	14.85	14.90	14	11,910	0.12%
2019/07/26	89	14.52	10	14.42	14.75	79	11,376	0.69%
2019/07/25	0	0.00	60	13.76	13.85	-60	10,770	-0.56%
2019/07/24	57	14.04	7	14.01	13.85	50	10,721	0.47%
2019/07/23	2	14.03	0	0.00	14.05	2	10,785	0.02%
2019/07/22	3	14.17	7	14.16	14.10	-4	10,721	-0.04%
2019/07/19	2	14.30	2	14.30	14.30	0	10,574	0.00%
2019/07/17	1	14.35	0	0.00	14.35	1	10,552	0.01%
2019/07/16	10	14.45	12	14.46	14.45	-2	10,813	-0.02%
2019/07/15	5	14.50	0	0.00	14.45	5	10,806	0.05%
2019/07/12	7	14.35	10	14.38	14.45	-3	10,935	-0.03%
2019/07/11	11	14.70	52	14.57	14.60	-41	10,777	-0.38%
2019/07/10	1	14.85	0	0.00	14.80	1	10,643	0.01%
2019/07/09	4	14.80	19	14.77	14.75	-15	10,759	-0.14%
2019/07/03	2	14.80	1	14.80	14.80	1	11,438	0.01%
2019/07/01	0	0.00	4	14.90	14.90	-4	11,775	-0.03%
2019/06/28	20	14.75	1	14.80	14.70	19	11,789	0.16%
2019/06/27	3	14.77	0	0.00	14.80	3	11,827	0.03%
2019/06/26	1	14.70	0	0.00	14.70	1	11,877	0.01%
2019/06/25	0.2	14.75	21	14.80	14.70	-20.8	11,953	-0.17%
2019/06/24	19	14.80	4	14.80	14.80	15	12,187	0.12%
2019/06/21	13	14.91	1	14.90	14.80	12	12,408	0.10%
2019/06/20	5	15.09	2	15.08	15.05	3	12,382	0.02%
2019/06/19	5	15.06	2	15.15	15.10	3	12,496	0.02%
2019/06/18	7	14.91	6.3	14.92	14.85	0.7	12,437	0.01%
2019/06/17	47	15.97	4	16.01	16.00	43	11,849	0.36%
2019/06/14	15	15.95	0	0.00	15.90	15	11,522	0.13%
2019/06/13	8	16.08	0	0.00	16.00	8	11,484	0.07%
2019/06/12	2	16.05	5	16.00	16.10	-3	12,295	-0.02%
2019/06/11	3	16.00	0	0.00	15.95	3	12,319	0.02%
2019/06/10	9	16.07	6	16.10	16.05	3	12,377	0.02%
2019/06/06	3	16.10	0	0.00	16.15	3	12,542	0.02%
2019/06/04	11	16.20	0	0.00	16.15	11	13,439	0.08%
2019/06/03	8	16.06	2	15.80	16.15	6	13,938	0.04%
2019/05/31	2	15.70	20	15.70	15.75	-18	13,986	-0.13%
2019/05/30	6	15.40	1	15.45	15.45	5	14,192	0.04%
2019/05/27	5	15.57	0	0.00	15.50	5	16,086	0.03%
2019/05/24	0	0.00	2	15.70	15.60	-2	16,655	-0.01%
2019/05/23	0	0.00	2	15.80	15.65	-2	17,005	-0.01%
2019/05/22	1	15.80	2	15.70	15.75	-1	17,687	-0.01%
2019/05/21	7	15.68	9	15.67	15.65	-2	17,763	-0.01%
2019/05/20	12	15.73	8	15.68	15.70	4	17,733	0.02%
2019/05/16	3	15.00	8	15.05	15.00	-5	17,809	-0.03%
2019/05/15	11	15.30	2	15.30	15.30	9	17,903	0.05%
2019/05/14	1	14.60	2	14.78	15.20	-1	18,357	-0.01%
2019/05/13	0	0.00	28.3	15.15	15.10	-28.3	18,284	-0.15%
2019/05/10	11	15.91	2	15.85	15.60	9	18,280	0.05%
2019/05/09	20	16.07	3	16.03	16.00	17	18,129	0.09%
2019/05/08	32	16.60	17	16.57	16.55	15	17,802	0.08%
2019/05/07	8	17.05	0	0.00	17.05	8	17,657	0.05%
2019/05/06	14	17.03	0	0.00	17.00	14	17,685	0.08%
2019/05/02	3	17.15	2	17.30	17.20	1	17,491	0.01%
2019/04/30	16	17.30	0	0.00	17.30	16	17,383	0.09%
2019/04/29	9	17.40	6	17.68	17.35	3	17,374	0.02%
2019/04/26	14	17.65	0	0.00	17.65	14	17,293	0.08%
2019/04/25	22	17.80	31.7	17.75	17.75	-9.7	17,233	-0.06%
2019/04/23	1	18.00	0	0.00	18.00	1	17,272	0.01%
2019/04/22	18	18.11	12	18.06	18.10	6	17,206	0.03%
2019/04/19	0	0.00	1	17.75	17.80	-1	16,955	-0.01%
2019/04/18	10	18.00	15	17.88	17.65	-5	17,173	-0.03%
2019/04/17	7	17.84	0	0.00	17.95	7	17,220	0.04%
2019/04/16	10	17.80	12	17.81	17.85	-2	17,062	-0.01%
2019/04/15	0	0.00	7	17.99	17.90	-7	17,050	-0.04%
2019/04/12	24	17.99	16	17.96	17.95	8	17,111	0.05%
2019/04/11	10	17.76	1	17.70	17.65	9	16,805	0.05%
2019/04/10	20	17.73	7	17.74	17.75	13	16,700	0.08%
2019/04/09	25	17.67	16	17.72	17.75	9	16,666	0.05%
2019/04/08	12	17.65	16	17.65	17.65	-4	16,543	-0.02%
2019/04/03	3	17.65	32	17.68	17.65	-29	16,385	-0.18%
2019/04/02	2	17.85	2	17.80	17.75	0	16,298	0.00%
2019/04/01	2	17.75	0	0.00	17.70	2	16,282	0.01%
2019/03/29	1	17.65	1	17.65	17.65	0	16,249	0.00%
2019/03/28	3	17.65	0	0.00	17.60	3	16,321	0.02%
2019/03/27	1	17.70	0	0.00	17.75	1	16,269	0.01%
2019/03/26	21	17.78	21	17.80	17.75	0	16,036	0.00%
2019/03/25	5	17.95	0	0.00	17.95	5	15,851	0.03%
2019/03/22	15.1	18.10	0	0.00	18.10	15.1	15,742	0.10%
2019/03/21	4.2	18.10	55	18.10	18.10	-50.9	15,655	-0.32%
2019/03/20	9.6	18.09	0	0.00	18.10	9.6	15,747	0.06%
2019/03/19	4.1	18.17	1	18.20	18.15	3.1	15,660	0.02%
2019/03/18	3	18.22	20	18.25	18.25	-17	15,642	-0.11%
2019/03/15	136.1	18.34	24	18.33	18.30	112.1	15,620	0.72%	大買/鉅額交易
2019/03/14	23.1	17.99	3	18.00	18.00	20.1	14,800	0.14%
2019/03/13	11	18.01	5	17.95	17.95	6	14,909	0.04%
2019/03/12	4	18.06	10	18.15	18.05	-6	14,898	-0.04%
2019/03/11	11	18.11	52	18.15	18.10	-41	14,880	-0.28%
2019/03/08	33.1	18.15	13	18.21	18.25	20.1	14,944	0.13%
2019/03/07	14	17.86	7	17.83	18.15	7	15,235	0.05%
2019/03/06	31	18.07	0	0.00	18.00	31	14,885	0.21%
2019/03/05	9.4	18.09	2.5	18.10	18.10	6.9	14,679	0.05%
2019/03/04	16.3	18.29	1	18.40	18.20	15.3	14,464	0.11%
2019/02/27	81	18.18	9	18.17	18.15	72	13,946	0.52%
2019/02/26	38	18.48	9	18.32	18.50	29	13,195	0.22%
2019/02/25	30	18.04	9	18.09	18.00	21	12,559	0.17%
2019/02/22	30	18.26	11	18.30	18.40	19	11,999	0.16%
2019/02/21	3	18.12	20	18.26	18.45	-17	11,648	-0.15%
2019/02/20	6	17.59	0	0.00	17.60	6	10,997	0.05%
2019/02/19	1	17.65	10	17.65	17.60	-9	11,034	-0.08%
2019/02/18	1	17.65	0	0.00	17.65	1	11,065	0.01%
2019/02/15	5	17.55	10	17.51	17.45	-5	11,038	-0.05%
2019/02/14	0	0.00	2	17.88	17.90	-2	10,919	-0.02%
2019/02/13	14	18.01	28	18.12	18.15	-14	10,836	-0.13%
2019/02/12	0	0.00	4	17.51	17.55	-4	10,399	-0.04%
2019/02/11	13	17.59	0	0.00	17.35	13	10,548	0.12%
2019/01/30	1	17.45	0	0.00	17.50	1	10,637	0.01%
2019/01/28	1	17.65	0	0.00	17.45	1	11,512	0.01%
2019/01/25	0	0.00	4	17.45	17.50	-4	11,858	-0.03%
2019/01/24	1	17.25	3.1	17.25	17.20	-2.1	11,969	-0.02%
2019/01/22	0	0.00	10	17.15	17.15	-10	12,236	-0.08%
2019/01/18	2	17.30	9	17.33	17.30	-7	12,473	-0.06%
2019/01/17	1	17.20	2	17.20	17.10	-1	12,666	-0.01%
2019/01/16	20	17.30	41	17.35	17.30	-21	12,803	-0.16%
2019/01/15	20	17.15	3	17.15	17.15	17	12,910	0.13%
2019/01/14	0	0.00	4	17.04	17.10	-4	13,000	-0.03%
2019/01/11	20	17.10	0	0.00	17.15	20	13,230	0.15%
2019/01/10	5	17.29	19	17.30	17.15	-14	13,434	-0.10%
2019/01/09	20	17.15	1	17.00	17.10	19	13,346	0.14%
2019/01/07	0	0.00	1	16.70	16.70	-1	13,597	-0.01%
2019/01/04	0	0.00	3	16.10	16.10	-3	14,041	-0.02%
2019/01/03	6	16.75	0	0.00	16.60	6	14,134	0.04%
2019/01/02	0	0.00	56	16.85	16.70	-56	14,341	-0.39%
2018/12/28	1	16.70	0	0.00	16.75	1	14,554	0.01%
2018/12/27	4	16.83	4	16.71	16.70	0	14,999	0.00%
2018/12/25	0	0.00	2	16.85	16.80	-2	15,007	-0.01%
2018/12/24	55	17.08	1	17.10	17.10	54	15,105	0.36%
2018/12/22	2	16.70	8	16.72	16.85	-6	15,176	-0.04%
2018/12/21	8	16.56	1	16.45	16.55	7	15,277	0.05%
2018/12/20	6	16.82	0	0.00	16.70	6	15,160	0.04%
2018/12/18	8	16.91	103	16.81	17.00	-95	15,244	-0.62%	大賣/
2018/12/17	9	17.07	5	16.95	16.95	4	15,510	0.03%
2018/12/14	15	17.02	14	16.99	17.10	1	15,472	0.01%
2018/12/13	72	17.43	0	0.00	17.15	72	15,452	0.47%
2018/12/12	41	17.39	0	0.00	17.45	41	15,279	0.27%
2018/12/11	19	16.97	0	0.00	16.90	19	15,251	0.12%
2018/12/10	23	17.09	6	17.15	17.10	17	15,274	0.11%
2018/12/07	1	17.70	10	17.75	17.75	-9	15,225	-0.06%
2018/12/06	13	17.67	25	17.45	17.40	-12	15,221	-0.08%
2018/12/05	9	18.27	19	18.38	18.30	-10	15,111	-0.07%
2018/12/04	9	18.84	23	18.94	18.75	-14	15,489	-0.09%
2018/12/03	36	19.20	12	19.20	19.10	24	15,544	0.15%
2018/11/30	55	18.40	21	18.47	18.45	34	15,356	0.22%
2018/11/29	9	17.40	86	17.31	17.65	-77	14,493	-0.53%
2018/11/28	29	17.03	21	17.20	17.15	8	14,343	0.06%
2018/11/27	45	16.88	1	16.90	16.90	44	14,405	0.31%
2018/11/26	7	16.98	12	17.00	16.95	-5	14,396	-0.03%
2018/11/23	3	16.85	48	16.99	16.80	-45	14,484	-0.31%
2018/11/22	44	17.26	0	0.00	16.90	44	14,587	0.30%
2018/11/21	3	17.05	12	17.10	17.25	-9	15,037	-0.06%
2018/11/20	9	17.25	2	17.20	17.15	7	15,780	0.04%
2018/11/19	5	17.49	0	0.00	17.50	5	15,898	0.03%
2018/11/16	0	0.00	4	17.33	17.30	-4	16,046	-0.02%
2018/11/14	0	0.00	108	17.25	17.10	-108	16,062	-0.67%	大賣/鉅額交易
2018/11/13	2	16.75	0	0.00	17.20	2	16,158	0.01%
2018/11/12	11	17.00	0	0.00	17.00	11	16,555	0.07%
2018/11/09	2	17.00	2	16.95	17.00	0	17,189	0.00%
2018/11/08	47	17.30	3	17.15	16.90	44	17,350	0.25%
2018/11/07	78	17.11	16	17.19	17.20	62	17,360	0.36%
2018/11/06	55	17.37	206	17.01	16.65	-151	17,662	-0.85%	大賣/鉅額交易
2018/11/05	186	16.77	28	17.22	17.35	158	17,653	0.89%	大買/鉅額交易
2018/11/02	2	16.15	119	16.31	16.25	-117	17,438	-0.67%	大賣/鉅額交易
2018/11/01	110	15.50	2	15.40	15.45	108	17,374	0.62%	大買/鉅額交易
2018/10/31	8	15.19	7	15.06	15.35	1	17,523	0.01%
2018/10/29	7	14.56	0	0.00	14.55	7	18,030	0.04%
2018/10/26	1	14.70	6	14.64	14.65	-5	18,133	-0.03%
2018/10/25	18	14.53	0	0.00	14.40	18	18,171	0.10%
2018/10/24	1	15.50	0	0.00	15.50	1	18,444	0.01%
2018/10/23	5	15.80	0	0.00	15.75	5	18,598	0.03%
2018/10/22	9	16.30	0	0.00	16.35	9	18,551	0.05%
2018/10/19	3	15.60	0	0.00	16.05	3	18,805	0.02%
2018/10/18	4	15.95	13	16.06	16.00	-9	19,311	-0.05%
2018/10/17	23	16.70	0	0.00	16.30	23	19,477	0.12%
2018/10/16	2	16.20	0	0.00	16.35	2	19,606	0.01%
2018/10/15	6	16.34	4	16.14	16.10	2	19,659	0.01%
2018/10/12	24	16.42	10	16.42	16.60	14	19,483	0.07%
2018/10/11	6	16.90	3	16.85	16.85	3	19,088	0.02%
2018/10/09	5	18.70	1	18.70	18.70	4	18,941	0.02%
2018/10/08	2	18.83	2	18.95	18.95	0	18,896	0.00%
2018/10/05	15	19.11	5	19.72	19.20	10	19,069	0.05%
2018/10/03	0	0.00	11	20.65	20.60	-11	18,733	-0.06%
2018/10/02	0	0.00	3	20.55	20.50	-3	18,965	-0.02%
2018/10/01	6	20.76	8	20.85	20.70	-2	19,197	-0.01%
2018/09/28	2	20.38	4	20.53	20.55	-2	19,226	-0.01%
2018/09/27	0	0.00	2	20.35	20.25	-2	19,164	-0.01%
2018/09/26	1	20.30	1	20.35	20.50	0	19,232	0.00%
2018/09/25	4	20.21	0	0.00	20.20	4	19,559	0.02%
2018/09/21	21	20.44	21	20.24	20.45	0	19,988	0.00%
2018/09/19	1	19.80	1	19.80	19.80	0	20,019	0.00%
2018/09/18	5	19.60	0	0.00	19.45	5	20,144	0.02%
2018/09/17	2	19.60	1	19.55	19.55	1	20,495	0.00%
2018/09/14	35	19.75	36	19.84	19.90	-1	20,656	0.00%
2018/09/13	8	19.34	0	0.00	19.25	8	20,735	0.04%
2018/09/12	16	19.04	1	18.95	19.20	15	20,836	0.07%
2018/09/11	0	0.00	10	19.00	19.10	-10	21,105	-0.05%
2018/09/10	16.5	19.15	16	19.19	18.85	0.5	21,358	0.00%
2018/09/07	19	20.01	6	19.93	19.90	13	21,056	0.06%
2018/09/06	28	20.74	2	20.60	20.50	26	21,025	0.12%
2018/09/05	4	21.50	1	21.40	21.45	3	20,903	0.01%
2018/09/04	0	0.00	2	21.83	21.75	-2	20,963	-0.01%
2018/09/03	5	21.85	22	21.61	21.55	-17	20,915	-0.08%
2018/08/31	1	21.50	3	21.45	21.70	-2	20,915	-0.01%
2018/08/30	10	21.55	1	21.65	21.45	9	21,207	0.04%
2018/08/29	0	0.00	10	21.59	21.70	-10	21,430	-0.05%
2018/08/28	21	21.86	9	22.03	21.65	12	21,737	0.06%
2018/08/27	8	21.69	26	21.28	21.55	-18	21,471	-0.08%
2018/08/24	1	20.40	6	20.38	20.45	-5	20,870	-0.02%
2018/08/23	4	20.24	3	20.47	20.45	1	21,162	0.00%
2018/08/22	2	20.05	0	0.00	20.00	2	21,512	0.01%
2018/08/21	6	20.03	1	20.10	20.10	5	21,993	0.02%
2018/08/20	0	0.00	22	19.95	20.25	-22	22,248	-0.10%
2018/08/17	25	19.99	12.2	20.02	19.90	12.8	22,381	0.06%
2018/08/16	32	20.47	7	20.56	20.25	25	22,350	0.11%
2018/08/15	7	21.41	16.2	21.24	21.15	-9.2	22,164	-0.04%
2018/08/14	11	21.31	1	21.35	21.70	10	22,844	0.04%
2018/08/13	6	21.38	8	21.51	21.30	-2	23,561	-0.01%
2018/08/10	32.1	22.22	4	22.14	21.85	28.1	23,452	0.12%
2018/08/09	1	21.95	3	22.03	22.25	-2	23,315	-0.01%
2018/08/08	17	21.90	3	21.92	21.75	14	23,323	0.06%
2018/08/07	2	21.80	11	21.83	22.00	-9	23,907	-0.04%
2018/08/06	6	21.51	2	21.30	21.45	4	24,572	0.02%
2018/08/03	13.3	21.73	4	21.73	21.60	9.3	25,377	0.04%
2018/08/02	9	20.88	16	20.80	20.90	-7	25,275	-0.03%
2018/08/01	5	21.40	12	21.44	21.70	-7	25,734	-0.03%
2018/07/31	17	20.74	2	21.08	20.80	15	25,709	0.06%
2018/07/30	8	21.44	9	21.82	21.20	-1	25,805	0.00%
2018/07/27	5	22.25	16	22.18	22.20	-11	25,813	-0.04%
2018/07/26	13	22.18	3	22.25	22.20	10	25,774	0.04%
2018/07/25	31	22.01	70	22.19	22.35	-39	25,643	-0.15%
2018/07/24	11	20.45	10	21.11	20.90	1	25,159	0.00%
2018/07/23	3	19.88	2	20.03	20.20	1	24,845	0.00%
2018/07/20	2	19.83	1	20.10	19.55	1	24,738	0.00%
2018/07/19	0	0.00	3	20.22	20.25	-3	24,783	-0.01%
2018/07/18	6	20.52	5	20.72	20.45	1	25,091	0.00%
2018/07/17	0	0.00	6	20.75	20.55	-6	25,295	-0.02%
2018/07/16	3	21.10	2	21.00	20.90	1	25,620	0.00%
2018/07/13	12	21.33	30	21.60	21.60	-18	25,809	-0.07%
2018/07/12	0	0.00	6	20.58	20.90	-6	25,768	-0.02%
2018/07/09	6	19.86	9	20.32	20.70	-3	26,574	-0.01%
2018/07/06	1	19.25	1	19.45	19.25	0	26,356	0.00%
2018/07/05	8	19.93	22	19.95	19.70	-14	26,857	-0.05%
2018/07/04	5	19.99	2	20.30	20.05	3	27,985	0.01%
2018/07/03	6	20.88	2	21.23	20.50	4	28,767	0.01%
2018/07/02	6	21.48	3	21.27	21.25	3	28,460	0.01%
2018/06/29	17	20.31	11	20.70	20.70	6	27,986	0.02%
2018/06/28	0	0.00	31	20.25	20.00	-31	27,706	-0.11%
2018/06/27	6	20.27	0	0.00	20.40	6	27,717	0.02%
2018/06/26	13	19.89	2	19.90	19.90	11	27,721	0.04%
2018/06/25	0	0.00	4	20.50	20.15	-4	27,497	-0.01%
2018/06/22	2	21.25	1	20.95	21.00	1	27,315	0.00%
2018/06/21	11	21.90	3	21.77	21.80	8	27,187	0.03%
2018/06/20	21	21.47	13	21.03	21.15	8	27,034	0.03%
2018/06/19	45	21.88	32	21.99	21.65	13	26,703	0.05%
2018/06/15	6	22.82	3	22.75	22.75	3	26,316	0.01%
2018/06/14	11	24.01	1	24.10	24.15	10	26,040	0.04%
2018/06/13	3	23.78	35	23.91	23.75	-32	25,923	-0.12%
2018/06/12	26	23.98	20	24.21	23.85	6	25,920	0.02%
2018/06/11	5	24.35	2	24.43	24.30	3	25,718	0.01%
2018/06/08	11	24.34	6	24.56	24.20	5	25,619	0.02%
2018/06/07	18	24.97	11	25.16	24.75	7	25,562	0.03%
2018/06/06	6	24.55	32	24.77	24.75	-26	25,214	-0.10%
2018/06/05	25	24.57	1	24.80	23.95	24	24,931	0.10%
2018/06/04	5	24.88	10	25.03	24.70	-5	24,562	-0.02%
2018/06/01	45	24.96	33	24.70	24.65	12	24,421	0.05%
2018/05/31	16	25.16	117	25.29	25.05	-101	24,294	-0.42%	大賣/鉅額交易
2018/05/30	65	25.34	10.1	25.11	24.85	54.9	23,962	0.23%
2018/05/29	35	26.08	99	26.15	25.90	-64	23,651	-0.27%
2018/05/28	58	25.76	12	25.82	25.65	46	23,885	0.19%
2018/05/25	31	26.02	4	25.91	25.80	27	23,703	0.11%
2018/05/24	94.5	25.86	9	25.99	25.95	85.5	23,580	0.36%
2018/05/23	51	25.06	18	24.98	25.00	33	23,340	0.14%
2018/05/22	53	26.59	96	26.55	25.50	-43	22,920	-0.19%
2018/05/21	37	25.28	85	25.27	25.90	-48	22,115	-0.22%
2018/05/18	29	24.06	15	24.11	24.35	14	21,293	0.07%
2018/05/17	33	23.72	15	24.05	23.50	18	20,984	0.09%
2018/05/16	72	23.83	18	23.88	23.70	54	20,756	0.26%
2018/05/15	37	23.66	39	23.62	23.30	-2	20,484	-0.01%
2018/05/14	42	24.46	82	24.42	25.05	-40	19,847	-0.20%
2018/05/11	83	22.65	34	22.80	22.85	49	18,828	0.26%
2018/05/10	13	21.58	18	21.53	21.75	-5	17,794	-0.03%
2018/05/09	25	21.10	45	21.16	21.50	-20	17,406	-0.11%
2018/05/08	5	20.62	0	0.00	20.50	5	16,779	0.03%
2018/05/07	11	20.86	19	20.91	21.10	-8	16,639	-0.05%
2018/05/04	20	20.07	10	20.32	20.45	10	16,023	0.06%
2018/05/03	0	0.00	10	19.58	19.50	-10	15,810	-0.06%
2018/05/02	4	19.76	5	19.82	19.85	-1	15,828	-0.01%
2018/04/30	32	19.87	10	20.01	20.25	22	15,588	0.14%
2018/04/27	5	19.50	6	19.70	19.70	-1	15,357	-0.01%
2018/04/26	8	19.69	16.6	19.72	19.50	-8.6	15,460	-0.06%
2018/04/25	4	19.35	5	19.69	20.20	-1	15,319	-0.01%
2018/04/24	13	20.20	9	20.34	19.80	4	15,135	0.03%
2018/04/23	16	20.75	5	20.45	20.90	11	14,959	0.07%
2018/04/20	7	20.46	18	20.64	20.20	-11	14,721	-0.07%
2018/04/19	14	20.40	8	20.50	20.40	6	14,314	0.04%
2018/04/18	10	20.22	33	20.00	20.05	-23	13,992	-0.16%
2018/04/17	59	20.53	80	20.59	20.15	-21	13,969	-0.15%
2018/04/16	2.1	20.03	5.3	20.07	20.15	-3.2	13,552	-0.02%
2018/04/13	35	20.38	111	20.60	20.20	-76	13,493	-0.56%	大賣/
2018/04/12	5	19.85	9	19.73	19.80	-4	13,118	-0.03%
2018/04/11	46	19.86	33	19.69	19.90	13	13,123	0.10%
2018/04/10	25	19.59	738	19.73	19.45	-713	12,598	-5.66%	大賣/鉅額交易
2018/04/09	14	18.45	47	18.56	18.90	-33	11,621	-0.28%
2018/04/03	0	0.00	2	17.55	17.80	-2	10,957	-0.02%
2018/04/02	3	17.63	0	0.00	17.60	3	11,066	0.03%
2018/03/31	20	17.65	0	0.00	17.50	20	11,157	0.18%
2018/03/30	0	0.00	2	17.65	17.70	-2	11,401	-0.02%
2018/03/29	0	0.00	1	17.95	17.80	-1	11,345	-0.01%
2018/03/28	0	0.00	2	17.70	17.75	-2	11,200	-0.02%
2018/03/23	5	17.17	9	17.22	17.30	-4	11,464	-0.03%
2018/03/22	5	17.70	0	0.00	17.65	5	11,576	0.04%
2018/03/20	0	0.00	3	17.80	17.65	-3	12,147	-0.02%
2018/03/19	0	0.00	3	17.88	17.90	-3	13,003	-0.02%
2018/03/16	5	17.64	0	0.00	17.70	5	13,228	0.04%
2018/03/14	0	0.00	1	17.55	17.50	-1	13,476	-0.01%
2018/03/12	6	17.53	5	17.55	17.55	1	13,473	0.01%
2018/03/09	0	0.00	2	17.45	17.45	-2	13,657	-0.01%
2018/03/08	0	0.00	1	17.35	17.45	-1	13,770	-0.01%
2018/03/07	0	0.00	3	17.50	17.40	-3	13,756	-0.02%
2018/03/06	5	17.25	6	17.48	17.35	-1	14,021	-0.01%
2018/03/05	2	17.53	5	17.60	17.30	-3	14,713	-0.02%
2018/03/02	5.1	17.54	8	17.58	17.50	-2.9	14,695	-0.02%
2018/03/01	76	17.31	57	17.48	17.90	19	14,500	0.13%
2018/02/27	1	16.95	5	16.89	16.95	-4	13,681	-0.03%
2018/02/26	3	16.83	25	16.82	16.55	-22	13,482	-0.16%
2018/02/23	56	16.89	109	16.79	16.90	-53	13,307	-0.40%	大賣/
2018/02/22	1	16.10	0	0.00	16.60	1	13,166	0.01%
2018/02/21	6	16.04	6	16.18	16.20	0	13,275	0.00%
2018/02/12	0	0.00	1	15.65	15.65	-1	13,218	-0.01%
2018/02/09	1	15.25	1	15.25	15.40	0	13,191	0.00%
2018/02/08	25	15.22	5	15.25	15.15	20	13,192	0.15%
2018/02/07	6	15.41	5	15.45	15.25	1	13,209	0.01%
2018/02/06	11	15.53	21	15.05	15.05	-10	13,177	-0.08%
2018/02/05	2	16.43	15	16.45	16.40	-13	13,014	-0.10%
2018/02/02	1	16.85	1	16.80	16.80	0	13,340	0.00%
2018/02/01	6	16.67	7	16.86	16.90	-1	13,574	-0.01%
2018/01/31	5	16.60	7	16.69	16.75	-2	13,794	-0.01%
2018/01/30	6	16.66	38	16.77	16.70	-32	13,990	-0.23%
2018/01/29	3	16.60	0	0.00	16.60	3	14,094	0.02%
2018/01/26	1	16.80	0	0.00	16.75	1	14,686	0.01%
2018/01/25	0	0.00	5	17.40	17.00	-5	15,260	-0.03%
2018/01/22	3	17.08	87	16.85	17.20	-84	15,315	-0.55%
2018/01/19	1	17.05	18	17.08	17.05	-17	15,219	-0.11%
2018/01/18	31	17.20	1	17.10	17.10	30	15,240	0.20%
2018/01/17	13	17.18	4	17.19	17.10	9	15,283	0.06%
2018/01/16	1	17.40	23.8	17.64	17.50	-22.8	15,285	-0.15%
2018/01/15	1	17.65	0	0.00	17.65	1	15,305	0.01%
2018/01/12	20	17.82	24	17.96	17.75	-4	15,470	-0.03%
2018/01/11	32	18.07	26	17.71	17.70	6	15,504	0.04%
2018/01/10	10	17.75	12	17.93	18.00	-2	15,352	-0.01%
2018/01/09	0	0.00	21	17.94	17.70	-21	15,329	-0.14%
2018/01/08	24	17.75	22	17.80	17.70	2	15,456	0.01%
2018/01/05	0	0.00	4.4	17.85	17.80	-4.4	15,644	-0.03%
2018/01/04	5	17.60	4	17.58	17.50	1	15,568	0.01%
2018/01/03	46	18.06	0	0.00	17.75	46	15,782	0.29%
2018/01/02	25	17.90	79	17.91	18.00	-54	15,560	-0.35%