華新 (1605)-元大-新店中正券商分點個股進出

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
28.30
漲跌
▼0.30
漲幅
-1.05%
成交量
9,274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-新店中正券商分點個股進出

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-新店中正券商分點個股進出
元大-新店中正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	1	28.10	1	28.20	28.30	0	11,476	0.00%
2024/11/20	10	28.55	0	0.00	28.60	10	11,377	0.09%
2024/11/19	0	0.00	24	28.86	28.90	-24	11,292	-0.21%
2024/11/18	1	28.15	3	27.98	27.90	-2	11,179	-0.02%
2024/11/15	6.1	27.70	0	0.00	27.80	6.1	11,026	0.06%
2024/11/14	0.1	27.50	0	0.00	27.25	0.1	10,932	0.00%
2024/11/13	7.1	27.57	2	27.65	27.60	5.1	10,834	0.05%
2024/11/12	23.1	28.08	0	0.00	28.05	23.1	10,673	0.22%
2024/11/11	27.3	28.90	1	28.65	28.80	26.3	10,394	0.25%
2024/11/08	0.1	30.40	1	30.65	30.15	-0.9	10,010	-0.01%
2024/11/07	1	30.30	1	30.40	30.65	0	9,955	0.00%
2024/11/05	1.1	29.50	3.6	29.58	29.70	-2.5	10,060	-0.03%
2024/11/04	4.1	29.75	0	0.00	29.60	4.1	10,227	0.04%
2024/11/01	3.1	29.42	0	0.00	30.10	3.1	10,487	0.03%
2024/10/30	2.1	29.63	5	29.75	29.60	-2.9	10,492	-0.03%
2024/10/29	2.1	30.11	20	30.10	30.10	-17.9	10,408	-0.17%
2024/10/28	2.1	30.58	0	0.00	30.80	2.1	10,374	0.02%
2024/10/25	2	30.83	8	30.85	31.00	-6	10,395	-0.06%
2024/10/24	1	30.90	5	30.93	30.85	-4	10,387	-0.04%
2024/10/23	18.1	31.31	0	0.00	31.15	18.1	10,418	0.17%
2024/10/22	4.1	31.28	2	31.20	31.25	2.1	10,437	0.02%
2024/10/21	4	31.73	0	0.00	31.70	4	10,392	0.04%
2024/10/18	1	31.80	0.1	32.25	31.80	0.9	10,460	0.01%
2024/10/17	3	32.00	3	32.10	32.05	0	10,510	0.00%
2024/10/16	6.1	31.74	3.1	31.81	31.65	3	10,760	0.03%
2024/10/15	9.1	32.39	5	32.30	32.10	4.1	10,564	0.04%
2024/10/14	0.1	32.40	0	0.00	32.45	0.1	10,529	0.00%
2024/10/11	5	32.01	2	32.35	32.00	3	10,685	0.03%
2024/10/09	4	32.89	2.1	33.04	32.85	1.9	10,567	0.02%
2024/10/08	1	33.85	1	33.95	33.90	0	10,337	0.00%
2024/10/07	3	34.42	0	0.00	34.35	3	10,321	0.03%
2024/10/01	3	34.50	0.1	34.75	35.00	2.9	10,282	0.03%
2024/09/30	8	35.71	6.1	35.05	35.00	2	10,280	0.02%
2024/09/27	15	35.53	5	35.16	35.55	10	9,966	0.10%
2024/09/25	1	34.10	25.2	33.77	33.50	-24.2	9,410	-0.26%
2024/09/24	4	32.20	0	0.00	32.50	4	9,197	0.04%
2024/09/20	5.1	32.35	1	32.50	32.40	4.1	9,417	0.04%
2024/09/19	0	0.00	2	32.15	32.40	-2	9,548	-0.02%
2024/09/18	0.1	32.00	0	0.00	31.85	0.1	9,729	0.00%
2024/09/16	3.1	31.75	2	31.90	31.60	1.1	9,849	0.01%
2024/09/12	3	31.35	0	0.00	31.60	3	10,076	0.03%
2024/09/11	0	0.00	2	31.45	31.40	-2	10,092	-0.02%
2024/09/10	27.1	30.98	5	31.45	30.75	22.1	10,263	0.22%
2024/09/09	0.1	31.50	0	0.00	31.90	0.1	10,265	0.00%
2024/09/06	1.1	32.85	0	0.00	32.75	1.1	10,252	0.01%
2024/09/03	0	0.00	2	35.20	34.80	-2	10,328	-0.02%
2024/08/30	0	0.00	1.1	35.10	35.15	-1.1	10,439	-0.01%
2024/08/29	1	34.50	0.1	34.63	34.65	0.9	10,398	0.01%
2024/08/28	0	0.00	3	34.72	34.90	-3	10,470	-0.03%
2024/08/27	1	34.55	3.1	34.65	34.75	-2.1	10,627	-0.02%
2024/08/26	2	34.63	3.2	34.43	34.80	-1.2	10,702	-0.01%
2024/08/23	0	0.00	2	33.93	34.00	-2	10,816	-0.02%
2024/08/22	2	33.93	3	33.92	34.05	-1	11,038	-0.01%
2024/08/21	1.2	33.84	11.7	33.70	33.75	-10.5	11,369	-0.09%
2024/08/20	2	34.18	12.1	33.90	33.75	-10.1	11,419	-0.09%
2024/08/19	0	0.00	10	33.30	33.30	-10	11,708	-0.09%
2024/08/16	0	0.00	2	33.38	33.35	-2	12,162	-0.02%
2024/08/15	1	33.15	7	33.14	32.90	-6	13,489	-0.04%
2024/08/14	1	33.30	1	33.30	33.35	0	15,018	0.00%
2024/08/13	4	33.30	0	0.00	33.30	4	15,109	0.03%
2024/08/12	2	33.25	5	33.40	33.50	-3	15,206	-0.02%
2024/08/09	3	33.30	0	0.00	33.00	3	15,307	0.02%
2024/08/08	0.1	32.45	0	0.00	32.30	0.1	15,307	0.00%
2024/08/07	2	32.40	3	32.68	33.10	-1	15,373	-0.01%
2024/08/06	0.1	29.50	7	30.30	30.95	-6.9	15,290	-0.05%
2024/08/05	7.3	30.79	0	0.00	30.65	7.3	15,294	0.05%
2024/08/02	5.1	34.13	0	0.00	34.05	5.1	14,981	0.03%
2024/08/01	0	0.00	1	35.00	35.15	-1	15,036	-0.01%
2024/07/31	1.3	34.39	2	34.38	34.50	-0.7	15,202	0.00%
2024/07/30	2.1	34.35	20	34.38	34.85	-17.9	15,286	-0.12%
2024/07/29	1.1	35.51	12	35.50	35.25	-11	15,255	-0.07%
2024/07/26	0	0.00	10.1	35.40	35.90	-10.1	15,484	-0.06%
2024/07/23	2	35.50	4	35.39	35.80	-2	15,533	-0.01%
2024/07/22	1.2	34.76	30	34.75	34.80	-28.8	15,667	-0.18%
2024/07/19	3	35.82	12.1	35.67	35.75	-9.1	15,796	-0.06%
2024/07/18	1	35.90	5	36.29	36.00	-4	16,023	-0.02%
2024/07/17	8	36.16	2	36.23	36.15	6	16,236	0.04%
2024/07/16	2	35.73	0	0.00	35.70	2	16,557	0.01%
2024/07/15	9	35.69	0	0.00	35.70	9	17,744	0.05%
2024/07/12	5	36.03	20.1	35.91	35.85	-15.1	20,109	-0.07%
2024/07/11	1	35.40	3	35.28	35.45	-2	21,980	-0.01%
2024/07/10	6.1	35.32	1	35.20	35.25	5.1	22,662	0.02%
2024/07/09	10.2	35.25	2	35.35	35.60	8.2	23,992	0.03%
2024/07/08	10	35.87	8	35.85	35.90	2	24,439	0.01%
2024/07/05	183	35.65	2	35.65	35.65	181	24,859	0.73%	大買/鉅額交易
2024/07/04	0	0.00	5	35.74	35.80	-5	25,345	-0.02%
2024/07/03	2.8	35.38	0	0.00	35.40	2.8	26,018	0.01%
2024/07/02	0.5	35.32	1	35.20	35.15	-0.6	26,204	0.00%
2024/07/01	12	35.51	11	35.65	35.45	1	26,415	0.00%
2024/06/27	9.1	35.12	5	35.20	35.15	4.1	26,507	0.02%
2024/06/26	2.1	35.50	8	35.75	35.40	-5.9	26,410	-0.02%
2024/06/25	11.3	35.48	3	35.50	35.55	8.3	26,387	0.03%
2024/06/24	13.3	35.69	0	0.00	35.65	13.3	26,322	0.05%
2024/06/21	2	35.93	1	36.00	35.90	1	26,948	0.00%
2024/06/20	45.4	36.06	12	36.24	36.05	33.4	26,895	0.12%
2024/06/19	17.1	36.89	2	36.98	36.85	15.1	27,001	0.06%
2024/06/18	13	37.11	2	36.80	37.10	11	27,097	0.04%
2024/06/17	56.1	37.08	0	0.00	36.90	56.1	27,123	0.21%
2024/06/14	3	37.40	4	37.20	37.25	-1	27,289	0.00%
2024/06/13	2.3	36.74	4	36.95	36.65	-1.7	27,436	-0.01%
2024/06/12	3	36.90	0	0.00	36.80	3	27,746	0.01%
2024/06/11	0	0.00	5	37.34	37.15	-5	27,988	-0.02%
2024/06/07	2	37.00	3	37.32	37.35	-1	27,927	0.00%
2024/06/06	3.2	36.46	4	36.43	36.45	-0.8	27,845	0.00%
2024/06/05	5	36.50	12	36.87	36.35	-7	27,790	-0.03%
2024/06/04	25.1	36.54	0.6	36.75	36.45	24.5	27,833	0.09%
2024/06/03	7.1	36.94	7.5	36.80	36.65	-0.4	27,892	0.00%
2024/05/30	10.1	37.00	8	36.90	36.85	2.1	27,766	0.01%
2024/05/29	7	37.59	27	37.81	37.35	-20	27,765	-0.07%
2024/05/28	2	37.90	23.3	38.10	38.10	-21.3	27,691	-0.08%
2024/05/27	2	38.03	9	37.54	37.95	-7	27,715	-0.03%
2024/05/24	7	36.97	1	36.90	37.00	6	27,447	0.02%
2024/05/23	34.2	37.25	2	37.20	37.15	32.2	27,487	0.12%
2024/05/22	8.5	38.13	12	38.31	37.80	-3.5	27,239	-0.01%
2024/05/21	59.7	39.32	75.5	38.90	38.50	-15.8	26,821	-0.06%
2024/05/20	57.6	38.71	50.2	38.41	38.90	7.4	25,561	0.03%
2024/05/17	4	36.16	0	0.00	36.10	4	24,057	0.02%
2024/05/16	6	36.16	16	36.02	36.15	-10	23,991	-0.04%
2024/05/15	2	36.00	11	36.23	35.80	-9	23,927	-0.04%
2024/05/14	8	35.74	1	35.90	35.75	7	23,892	0.03%
2024/05/13	31.3	35.84	7.1	36.01	36.00	24.2	23,880	0.10%
2024/05/10	8.3	35.51	2	35.40	35.75	6.3	23,767	0.03%
2024/05/09	13.3	35.58	10	36.20	35.55	3.3	23,674	0.01%
2024/05/08	0.1	36.60	4.1	36.30	36.45	-4	23,438	-0.02%
2024/05/07	13	36.44	16	36.37	36.55	-3	23,445	-0.01%
2024/05/06	6	36.55	34	36.59	36.30	-28	23,264	-0.12%
2024/05/03	1.4	36.80	0	0.00	36.65	1.4	23,019	0.01%
2024/05/02	2	37.05	1.5	37.05	36.95	0.5	22,835	0.00%
2024/04/30	9.1	37.04	3	37.02	36.90	6.1	22,775	0.03%
2024/04/29	2	37.45	21	37.27	37.35	-19	22,515	-0.08%
2024/04/26	8.6	36.94	1	37.15	36.80	7.6	22,412	0.03%
2024/04/25	4.2	36.94	1.3	37.36	36.95	3	22,241	0.01%
2024/04/24	19	37.67	18	37.52	37.50	1	22,007	0.00%
2024/04/23	5.1	37.82	14	38.56	37.55	-8.9	21,995	-0.04%
2024/04/22	16.3	38.86	24.2	38.54	38.00	-7.9	21,800	-0.04%
2024/04/19	68.8	39.30	48	38.85	38.85	20.8	21,221	0.10%
2024/04/18	119.3	40.99	79	41.04	40.40	40.3	20,078	0.20%	大買/
2024/04/17	97	40.25	88	40.49	40.35	9	17,724	0.05%
2024/04/16	60	38.68	32	38.36	38.05	28	15,791	0.18%
2024/04/15	74.5	40.25	106.4	40.30	39.60	-31.9	15,238	-0.21%	大賣/
2024/04/12	15	39.18	13	39.36	39.20	2	13,926	0.01%
2024/04/11	35	39.01	38	39.02	38.75	-3	13,388	-0.02%
2024/04/10	63	39.02	25	38.74	39.00	38	12,940	0.29%
2024/04/09	45.2	38.79	38.1	38.50	38.80	7.1	12,556	0.06%
2024/04/08	2	37.48	3	36.73	37.60	-1	11,866	-0.01%
2024/04/03	9	36.55	0	0.00	36.30	9	11,849	0.08%
2024/04/02	11.1	36.82	7	36.71	36.70	4.1	12,036	0.03%
2024/04/01	13	37.71	16	37.43	37.30	-3	12,341	-0.02%
2024/03/29	1	37.80	3	37.82	37.55	-2	12,409	-0.02%
2024/03/28	1.2	37.70	5	37.73	37.40	-3.8	12,481	-0.03%
2024/03/27	20.2	37.65	4	37.74	37.50	16.2	12,757	0.13%
2024/03/26	22	38.25	30.1	38.14	37.90	-8.1	13,236	-0.06%
2024/03/25	7	37.61	8.1	37.93	37.45	-1.1	13,101	-0.01%
2024/03/22	6.1	37.70	25	37.66	37.55	-19	13,736	-0.14%
2024/03/21	18.1	37.29	24	37.35	37.35	-6	14,450	-0.04%
2024/03/20	5.1	36.69	3	36.55	36.65	2.1	15,848	0.01%
2024/03/19	10	37.47	7	37.21	36.60	3	15,873	0.02%
2024/03/18	4.1	37.11	6.5	37.15	37.25	-2.3	15,697	-0.01%
2024/03/15	4.4	36.62	18.1	36.76	37.05	-13.7	15,617	-0.09%
2024/03/14	8	36.07	11	36.13	36.30	-3	15,387	-0.02%
2024/03/13	1.2	35.42	3	35.55	35.05	-1.8	15,238	-0.01%
2024/03/12	0	35.55	0	0.00	35.60	0	15,605	0.00%
2024/03/11	0	0.00	1	35.25	35.55	-1	15,989	-0.01%
2024/03/08	3.1	35.15	6	34.98	35.15	-2.9	16,677	-0.02%
2024/03/07	7.4	35.37	7	35.35	35.10	0.4	17,507	0.00%
2024/03/06	5	36.25	0	0.00	35.85	5	17,615	0.03%
2024/03/05	7	36.04	0	0.00	36.10	7	17,889	0.04%
2024/03/04	0	0.00	6	36.55	36.45	-6	18,019	-0.03%
2024/03/01	8.2	36.34	1.6	36.29	36.10	6.6	18,123	0.04%
2024/02/29	0	0.00	1.1	36.37	37.00	-1.1	18,182	-0.01%
2024/02/27	14.1	35.59	5.2	35.54	35.65	8.9	18,359	0.05%
2024/02/26	7.4	35.75	5	36.35	35.90	2.4	18,880	0.01%
2024/02/23	1	36.05	1	36.00	36.05	0	18,921	0.00%
2024/02/22	2	36.53	6	36.60	36.65	-4	19,153	-0.02%
2024/02/21	7	36.70	1	36.60	36.40	6	19,250	0.03%
2024/02/20	0	0.00	1	36.35	36.30	-1	19,299	-0.01%
2024/02/19	0	0.00	5	36.20	36.45	-5	19,653	-0.03%
2024/02/16	2.1	35.77	4	35.88	36.05	-1.9	20,594	-0.01%
2024/02/15	4	34.66	1.8	35.24	35.30	2.2	20,614	0.01%
2024/02/05	9	34.91	0	34.90	34.80	9	20,576	0.04%
2024/02/02	3	35.23	15	35.30	35.25	-12	20,524	-0.06%
2024/02/01	0	0.00	0.1	35.55	35.45	-0.1	20,569	0.00%
2024/01/31	0	0.00	1	35.45	35.40	-1	20,699	0.00%
2024/01/30	9	35.98	5	35.73	35.60	4	20,775	0.02%
2024/01/29	0.1	36.35	0.1	36.25	36.35	0	20,909	0.00%
2024/01/26	0	0.00	5	36.10	36.20	-5	20,963	-0.02%
2024/01/25	2.1	36.15	0	0.00	35.95	2.1	21,026	0.01%
2024/01/24	5	36.20	0.2	36.30	36.30	4.8	21,109	0.02%
2024/01/23	0	0.00	1	36.00	36.20	-1	21,232	0.00%
2024/01/19	5	35.05	1	35.40	35.85	4	21,210	0.02%
2024/01/18	1.1	35.09	0	0.00	35.10	1.1	21,238	0.00%
2024/01/17	4.1	35.14	6.1	35.67	34.70	-2	21,257	-0.01%
2024/01/16	6	36.07	1	35.90	35.90	5	20,967	0.02%
2024/01/15	1	36.55	1.1	36.56	36.65	-0.1	20,928	0.00%
2024/01/12	5.1	36.02	9	36.10	36.05	-3.9	21,079	-0.02%
2024/01/11	3	36.10	0.1	36.35	36.20	3	21,111	0.01%
2024/01/10	4.1	36.05	4	36.20	36.00	0.1	21,272	0.00%
2024/01/09	9.2	36.57	1	36.90	36.55	8.2	21,246	0.04%
2024/01/08	1	37.30	10	37.75	37.25	-9	21,574	-0.04%
2024/01/05	8	37.41	0	0.00	37.30	8	21,589	0.04%
2024/01/04	0	0.00	1	37.70	37.70	-1	21,769	0.00%
2024/01/03	2	37.60	0	0.00	37.60	2	21,882	0.01%
2024/01/02	3	38.37	3	38.47	38.30	0	22,074	0.00%
2023/12/29	7.3	38.69	2	38.70	38.65	5.3	22,267	0.02%
2023/12/28	8.3	39.19	24.1	39.43	39.10	-15.8	22,491	-0.07%
2023/12/27	34	39.09	22.1	39.10	39.00	11.9	22,323	0.05%
2023/12/26	2	38.20	0.1	38.50	38.20	1.9	21,934	0.01%
2023/12/25	1	38.36	22	38.45	38.15	-21	21,872	-0.10%
2023/12/22	32	39.45	28.1	39.31	38.85	4	21,793	0.02%
2023/12/21	5.1	38.95	3.1	38.81	39.55	2	21,490	0.01%
2023/12/20	3.1	38.92	6	39.08	38.90	-2.9	20,848	-0.01%
2023/12/19	4	38.65	8.2	39.08	39.20	-4.2	20,220	-0.02%
2023/12/18	32.7	39.15	34.1	39.11	39.25	-1.4	19,508	-0.01%
2023/12/15	19.1	38.35	41.2	38.36	38.40	-22.1	18,999	-0.12%
2023/12/14	9	37.25	2	37.30	37.10	7	17,448	0.04%
2023/12/13	13	37.11	0.1	37.35	37.10	13	17,348	0.07%
2023/12/12	2	37.35	11	37.46	37.45	-9	18,028	-0.05%
2023/12/11	9	36.88	0	0.00	36.80	9	17,948	0.05%
2023/12/08	0	37.15	15.1	37.13	37.00	-15	17,853	-0.08%
2023/12/07	9	37.14	30	37.33	36.75	-21	17,768	-0.12%
2023/12/06	21	36.74	1	36.55	36.65	20	17,470	0.11%
2023/12/05	36.4	37.16	411	37.24	36.85	-374.6	17,143	-2.18%	大賣/鉅額交易
2023/12/04	53.1	39.04	20	38.97	38.35	33.1	16,571	0.20%
2023/12/01	6.3	38.72	7.3	38.56	38.30	-1.1	15,709	-0.01%
2023/11/30	4.1	38.89	7.1	39.06	38.90	-3	15,554	-0.02%
2023/11/29	14.1	39.63	1	39.40	39.35	13	15,449	0.08%
2023/11/28	1	39.02	6.1	39.73	39.90	-5	15,616	-0.03%
2023/11/27	18	39.60	15	39.61	39.00	3	15,835	0.02%
2023/11/24	42.3	40.04	28	40.00	39.55	14.3	15,734	0.09%
2023/11/22	2	38.65	8.1	38.73	38.90	-6.1	14,929	-0.04%
2023/11/21	3	38.80	3.1	38.76	38.85	-0.1	14,910	0.00%
2023/11/20	1.1	38.23	2	38.40	38.05	-0.9	14,813	-0.01%
2023/11/17	9	37.98	4.1	38.19	38.00	5	14,715	0.03%
2023/11/16	7.3	38.41	9	38.15	38.15	-1.7	14,708	-0.01%
2023/11/15	34.2	37.72	40.2	37.73	38.10	-5.9	14,372	-0.04%
2023/11/14	2	35.85	0.1	35.90	36.00	1.9	13,525	0.01%
2023/11/13	0	0.00	0.1	35.80	35.95	-0.1	13,689	0.00%
2023/11/10	3	35.30	0	0.00	35.45	3	13,848	0.02%
2023/11/09	0	0.00	4	35.50	35.55	-4	14,053	-0.03%
2023/11/08	0	35.80	0	0.00	35.60	0	14,702	0.00%
2023/11/07	1	35.90	2	36.10	36.20	-1	14,722	-0.01%
2023/11/06	2	36.03	4.1	35.87	36.15	-2.1	15,081	-0.01%
2023/11/03	0.1	35.00	25	35.00	35.30	-24.9	15,292	-0.16%
2023/11/02	4.1	34.55	0	0.00	34.50	4.1	15,648	0.03%
2023/11/01	2.1	34.43	58	34.44	34.10	-55.9	15,896	-0.35%
2023/10/31	28.2	34.61	0	0.00	34.35	28.2	16,955	0.17%
2023/10/30	1	35.00	2	35.35	35.40	-1	19,616	-0.01%
2023/10/27	1.1	35.03	1	35.20	35.05	0.1	19,758	0.00%
2023/10/26	0.2	34.96	0	0.00	34.85	0.2	19,979	0.00%
2023/10/25	7.1	35.56	2	35.78	35.50	5.1	20,042	0.03%
2023/10/23	1.1	34.67	1	35.15	34.75	0.1	20,329	0.00%
2023/10/20	0.1	35.00	2.1	35.10	34.85	-2	20,562	-0.01%
2023/10/19	1.1	35.38	2	35.50	35.75	-0.9	20,932	0.00%
2023/10/18	2.1	35.87	0	0.00	35.60	2.1	21,258	0.01%
2023/10/17	0	0.00	3	36.42	36.10	-3	21,223	-0.01%
2023/10/16	46.2	35.90	0	0.00	36.05	46.2	21,485	0.21%
2023/10/13	0.1	37.30	0	0.00	37.35	0.1	21,407	0.00%
2023/10/12	2	37.43	4.1	37.30	37.85	-2.1	21,660	-0.01%
2023/10/11	0	0.00	7.1	37.51	37.25	-7.1	21,669	-0.03%
2023/10/06	12	37.07	7	36.86	37.00	5	21,830	0.02%
2023/10/05	400	36.05	0	0.00	36.05	400	21,818	1.83%	大買/鉅額交易
2023/10/04	2.6	35.08	15	35.13	35.10	-12.4	21,783	-0.06%
2023/10/03	11.5	36.23	2	36.20	36.00	9.5	21,649	0.04%
2023/10/02	10	36.95	3	37.15	37.10	7	21,593	0.03%
2023/09/28	0	0.00	1	36.85	36.80	-1	21,784	0.00%
2023/09/27	2.1	37.22	0.2	37.55	36.75	1.9	22,001	0.01%
2023/09/26	3.1	37.62	0	0.00	37.60	3.1	22,212	0.01%
2023/09/22	0	0.00	5	37.39	37.40	-5	23,740	-0.02%
2023/09/21	1	37.30	2.1	37.35	37.20	-1.1	24,523	0.00%
2023/09/20	13	38.18	5	38.51	37.65	8	26,186	0.03%
2023/09/19	7.5	38.16	8	37.86	37.90	-0.5	26,391	0.00%
2023/09/18	1	37.65	8	37.81	37.70	-7	26,834	-0.03%
2023/09/15	1	37.90	0	0.00	38.25	1	27,128	0.00%
2023/09/14	1	37.00	12.1	37.05	37.55	-11.1	26,741	-0.04%
2023/09/13	1	36.80	0	0.00	36.80	1	27,153	0.00%
2023/09/12	2	36.50	4	36.53	36.55	-2	29,420	-0.01%
2023/09/11	7.1	35.96	3	35.92	35.75	4.1	29,587	0.01%
2023/09/08	10	36.42	5	36.50	36.50	5	29,685	0.02%
2023/09/07	22	36.73	1.5	37.05	36.75	20.5	29,742	0.07%
2023/09/05	2	37.55	1	37.55	37.60	1	29,991	0.00%
2023/09/04	1.7	37.43	2	37.88	38.00	-0.4	30,532	0.00%
2023/09/01	4	37.60	3	37.25	37.25	1	30,738	0.00%
2023/08/31	2.1	37.45	2.3	37.45	38.00	-0.2	30,855	0.00%
2023/08/30	1.2	36.93	2	36.90	36.75	-0.8	31,045	0.00%
2023/08/29	3	36.30	5	36.39	36.65	-2	31,320	-0.01%
2023/08/28	0	0.00	1	36.30	36.40	-1	31,504	0.00%
2023/08/25	2	36.25	3	36.13	36.35	-1	31,607	0.00%
2023/08/24	10	35.91	10	36.11	36.25	0	31,683	0.00%
2023/08/23	4	36.20	14.1	36.29	36.05	-10.1	31,599	-0.03%
2023/08/22	32.1	35.90	2	36.18	35.90	30.1	31,758	0.09%
2023/08/21	1.1	36.55	0	0.00	36.55	1.1	31,803	0.00%
2023/08/18	1	36.35	12	36.50	36.40	-11	31,887	-0.03%
2023/08/17	1	35.60	15	36.00	36.40	-14	31,950	-0.04%
2023/08/16	1	35.70	25	35.75	35.70	-24	32,010	-0.07%
2023/08/15	9	35.95	3	35.97	35.90	6	32,256	0.02%
2023/08/14	13.1	35.96	8	36.25	35.70	5.1	32,246	0.02%
2023/08/11	3	38.40	3.1	38.43	38.10	-0.1	31,692	0.00%
2023/08/10	40	38.48	5	39.02	38.35	35	31,654	0.11%
2023/08/09	12	39.04	11.2	39.17	38.95	0.8	31,430	0.00%
2023/08/08	18.3	39.78	18.4	40.02	39.55	-0.1	31,292	0.00%
2023/08/07	2	39.25	15	39.34	39.35	-13	31,124	-0.04%
2023/08/04	31.7	39.14	20.1	39.79	38.90	11.6	31,013	0.04%
2023/08/02	211.3	42.52	141.1	42.63	41.35	70.3	30,500	0.23%	大買/大賣/
2023/08/01	10.1	40.15	5	40.50	40.45	5.1	28,883	0.02%
2023/07/31	11	40.17	1	40.70	40.00	10	29,099	0.03%
2023/07/28	8	40.38	7	40.56	40.50	1	29,027	0.00%
2023/07/27	1	40.65	8	40.51	40.35	-7	29,065	-0.02%
2023/07/26	24	40.51	14.3	40.30	39.85	9.8	29,173	0.03%
2023/07/25	3.2	40.11	5	39.86	40.40	-1.8	29,388	-0.01%
2023/07/24	2	39.00	3	39.07	39.10	-1	29,490	0.00%
2023/07/21	31.1	40.14	12	40.10	39.90	19.1	29,284	0.07%
2023/07/20	20	40.70	24	40.80	40.60	-4	29,311	-0.01%
2023/07/19	10	40.82	1	40.90	40.40	9	29,499	0.03%
2023/07/18	39.5	40.91	6	40.87	40.65	33.5	29,507	0.11%
2023/07/17	14.2	41.28	50	41.64	41.45	-35.9	29,426	-0.12%
2023/07/14	21	40.89	7	41.10	40.85	14	29,446	0.05%
2023/07/13	21	41.39	25	41.29	40.80	-4	29,844	-0.01%
2023/07/12	16	41.13	37	41.29	41.35	-21	30,584	-0.07%
2023/07/11	2	41.05	3	41.48	40.90	-1	31,559	0.00%
2023/07/10	15	41.11	16	41.39	41.15	-1	31,979	0.00%
2023/07/07	18	41.06	15	41.24	41.20	3	32,349	0.01%
2023/07/06	4.5	41.75	3	41.82	41.75	1.5	32,443	0.00%
2023/07/05	30.1	41.98	28	42.01	41.70	2.1	32,592	0.01%
2023/07/04	13.1	42.06	19	41.97	41.90	-5.9	32,579	-0.02%
2023/07/03	21.3	42.01	33	42.22	42.40	-11.7	32,809	-0.04%
2023/06/30	23.2	40.93	46.1	41.44	41.00	-22.9	32,848	-0.07%
2023/06/29	30.3	40.85	10	40.98	40.60	20.3	32,276	0.06%
2023/06/28	123.2	41.45	23	41.44	41.10	100.2	31,888	0.31%	大買/
2023/06/27	27	43.85	60.3	44.06	43.55	-33.3	31,370	-0.11%
2023/06/26	25.2	45.14	13	45.05	44.80	12.2	31,693	0.04%
2023/06/21	22.6	46.55	2.2	46.45	46.25	20.5	32,110	0.06%
2023/06/20	47.5	47.03	4	47.18	46.90	43.5	31,981	0.14%
2023/06/19	37.5	46.63	72	46.65	46.80	-34.5	31,780	-0.11%
2023/06/16	113.4	47.01	27	47.04	46.85	86.4	31,611	0.27%	大買/
2023/06/15	13.1	45.27	27.8	45.46	45.55	-14.7	29,754	-0.05%
2023/06/14	8	45.08	8	45.16	45.15	0	30,789	0.00%
2023/06/13	5	44.55	7	44.79	44.65	-2	30,901	-0.01%
2023/06/12	19	44.84	4	44.93	44.60	15	31,142	0.05%
2023/06/09	3	45.27	14.5	45.38	45.30	-11.5	31,339	-0.04%
2023/06/08	21.3	45.01	5	44.93	45.00	16.3	31,906	0.05%
2023/06/07	27	45.79	72	45.62	45.65	-45	32,130	-0.14%
2023/06/06	13.1	46.22	11	46.48	46.15	2.1	32,358	0.01%
2023/06/05	9.5	47.23	9	47.17	46.95	0.5	32,793	0.00%
2023/06/02	1	46.65	22	46.25	46.40	-21	33,858	-0.06%
2023/06/01	22	45.59	0	0.00	45.50	22	34,064	0.06%
2023/05/31	54.1	46.34	8	46.34	46.20	46.1	34,591	0.13%
2023/05/30	16.1	46.14	3	46.20	46.15	13.1	36,311	0.04%
2023/05/29	2	46.25	11	46.42	46.60	-9	38,028	-0.02%
2023/05/26	10	45.60	9	45.97	45.55	1	38,563	0.00%
2023/05/25	3	45.85	0	0.00	45.85	3	38,857	0.01%
2023/05/24	5	46.35	6.1	46.37	46.35	-1.1	39,438	0.00%
2023/05/23	10	46.03	2	46.10	46.10	8	40,296	0.02%
2023/05/22	18	46.63	9	46.74	46.25	9	41,148	0.02%
2023/05/19	28.3	46.70	47	46.95	46.45	-18.7	42,489	-0.04%
2023/05/18	2	47.18	17.2	47.34	47.60	-15.2	43,618	-0.03%
2023/05/17	13.1	46.97	2	46.90	46.75	11.1	44,200	0.03%
2023/05/16	3	46.55	20	46.54	46.60	-17	44,831	-0.04%
2023/05/15	3.3	45.51	103	45.56	45.90	-99.7	45,104	-0.22%	大賣/
2023/05/12	33	46.37	5.1	46.21	45.90	27.9	45,729	0.06%
2023/05/11	33	46.37	5.1	46.21	45.90	27.9	45,863	0.06%
2023/05/10	20	46.81	31.5	46.84	47.05	-11.5	46,182	-0.02%
2023/05/09	54.2	46.67	32	46.77	46.25	22.2	47,115	0.05%
2023/05/08	91.4	48.09	35	48.04	47.70	56.4	47,357	0.12%
2023/05/05	11	50.49	4	50.83	50.10	7	46,913	0.01%
2023/05/04	15	50.40	8	50.40	50.30	7	47,582	0.01%
2023/05/03	12	50.07	40	50.04	50.20	-28	48,900	-0.06%
2023/05/02	27	50.15	21	50.33	50.40	6	50,878	0.01%
2023/04/28	27	49.71	26	49.85	49.65	1	53,192	0.00%
2023/04/27	8	48.37	4	48.49	48.30	4	53,203	0.01%
2023/04/26	13	48.63	3.5	48.24	48.75	9.5	53,147	0.02%
2023/04/25	29.1	49.21	1.4	49.69	48.60	27.7	53,164	0.05%
2023/04/24	8.1	49.47	8.2	49.89	49.85	-0.2	53,666	0.00%
2023/04/21	11.5	50.03	35.1	50.28	49.90	-23.6	53,707	-0.04%
2023/04/20	14.1	49.94	12.5	50.06	49.85	1.6	54,235	0.00%
2023/04/19	2	51.20	8.2	50.99	50.70	-6.2	55,088	-0.01%
2023/04/18	59.3	50.78	24	50.68	50.40	35.3	55,807	0.06%
2023/04/17	37.4	52.03	30	52.03	51.90	7.4	55,960	0.01%
2023/04/14	21.2	51.24	83.1	51.23	51.50	-62	57,315	-0.11%
2023/04/13	14	49.98	8	50.11	49.50	6	57,195	0.01%
2023/04/12	19	50.06	8	49.88	49.95	11	58,092	0.02%
2023/04/11	19.1	49.49	7.1	49.66	49.45	12	58,866	0.02%
2023/04/10	16.4	49.33	15	49.46	49.10	1.4	59,744	0.00%
2023/04/07	17.1	49.42	20	49.73	49.55	-2.9	60,137	0.00%
2023/04/06	33	48.83	38.5	48.57	49.40	-5.5	60,348	-0.01%
2023/03/31	53.5	49.11	15	49.02	48.75	38.5	60,414	0.06%
2023/03/30	15.4	50.05	4	49.96	49.85	11.4	60,949	0.02%
2023/03/29	18.1	49.97	9	50.29	50.00	9.1	63,156	0.01%
2023/03/28	40.5	50.01	32	49.66	49.80	8.5	63,770	0.01%
2023/03/27	70.5	51.79	20	52.10	51.30	50.5	63,196	0.08%
2023/03/24	61	53.09	100	52.91	53.10	-39	62,942	-0.06%
2023/03/23	4	51.78	7	51.77	52.00	-3	62,652	0.00%
2023/03/22	86	51.68	6	52.07	51.70	80	63,005	0.13%
2023/03/21	14	52.06	12	51.94	51.60	2	63,637	0.00%
2023/03/20	15	52.08	11	52.01	51.70	4	63,826	0.01%
2023/03/17	43	51.96	52.2	52.19	52.80	-9.2	64,550	-0.01%
2023/03/16	29	51.14	31.1	50.91	50.70	-2.1	64,938	0.00%
2023/03/15	30	51.93	55.2	51.78	51.50	-25.2	67,072	-0.04%
2023/03/14	19	51.37	14	51.22	50.80	5	68,046	0.01%
2023/03/13	37	50.39	23	51.20	52.30	14	69,167	0.02%
2023/03/10	57.5	51.59	26	51.73	51.50	31.5	71,266	0.04%
2023/03/09	23	53.30	19	53.51	52.60	4	72,456	0.01%
2023/03/08	126	53.60	87	53.61	53.50	39	74,395	0.05%	大買/
2023/03/07	99	53.02	90.6	53.20	53.80	8.4	74,564	0.01%
2023/03/06	6.1	50.57	12	50.95	50.70	-5.9	74,340	-0.01%
2023/03/03	26	50.36	19.1	50.19	49.95	7	76,079	0.01%
2023/03/02	42.2	49.75	30.1	50.02	50.20	12.1	76,368	0.02%
2023/03/01	116	51.49	32	51.34	51.00	84	75,765	0.11%	大買/
2023/02/24	42.1	56.79	9	56.78	56.60	33.1	75,178	0.04%
2023/02/23	32	57.69	25	57.69	57.30	7	75,552	0.01%
2023/02/22	48.2	57.36	26.1	57.52	57.30	22.1	76,635	0.03%
2023/02/21	38.5	58.48	37	58.22	57.80	1.5	78,358	0.00%
2023/02/20	20.1	58.38	22	58.57	58.60	-2	80,000	0.00%
2023/02/17	53	56.09	69	56.35	57.50	-16	82,088	-0.02%
2023/02/16	47	55.79	75.1	55.56	56.30	-28	82,733	-0.03%
2023/02/15	25	53.69	40.1	53.71	54.20	-15.1	82,929	-0.02%
2023/02/14	27.1	53.36	38.2	53.49	52.90	-11.1	83,055	-0.01%
2023/02/13	18	52.68	11.1	53.05	53.10	6.9	83,654	0.01%
2023/02/10	35.1	53.23	34	53.36	53.00	1	85,030	0.00%
2023/02/09	15	52.97	22	53.31	53.40	-7	86,218	-0.01%
2023/02/08	45	52.95	45	53.08	52.70	0	86,205	0.00%
2023/02/07	46.1	52.61	42	52.22	52.60	4.1	86,045	0.00%
2023/02/06	41.1	54.41	21.1	54.48	53.90	20.1	85,738	0.02%
2023/02/03	33.1	54.16	26.5	54.27	54.20	6.6	85,519	0.01%
2023/02/02	35.6	54.15	31.1	53.99	54.00	4.5	85,024	0.01%
2023/02/01	45.1	53.85	52.5	53.94	54.60	-7.4	84,252	-0.01%
2023/01/31	147.3	53.75	136.2	53.19	54.20	11.1	83,144	0.01%	大買/大賣/
2023/01/30	51	49.96	82.6	50.42	52.00	-31.6	81,421	-0.04%
2023/01/17	1	46.95	14	47.48	47.70	-13	79,292	-0.02%
2023/01/16	6.1	46.88	3	46.95	47.05	3.1	79,485	0.00%
2023/01/13	14	47.28	10	47.10	46.85	4	79,961	0.01%
2023/01/12	95	47.69	75	47.31	47.10	20	80,296	0.02%
2023/01/11	5	47.46	27	47.46	47.10	-22	79,661	-0.03%
2023/01/10	30.3	47.95	27.1	47.61	47.20	3.2	79,638	0.00%
2023/01/09	16	47.24	48.1	47.53	47.60	-32.1	79,338	-0.04%
2023/01/06	26	47.00	9.1	47.14	47.70	16.9	78,627	0.02%
2023/01/05	32.3	47.32	20	47.31	47.00	12.3	78,464	0.02%
2023/01/04	91.5	47.94	134.1	48.03	46.95	-42.6	78,133	-0.05%	大賣/
2023/01/03	37.1	46.36	23.1	46.68	46.95	14.1	76,474	0.02%
2022/12/30	42.2	47.43	45.4	47.65	47.20	-3.2	75,657	0.00%
2022/12/29	110.4	46.34	78	46.25	46.60	32.4	74,686	0.04%	大買/
2022/12/28	37.1	48.29	43.6	48.62	47.60	-6.6	74,493	-0.01%
2022/12/27	11	47.55	41.3	47.66	47.90	-30.3	74,206	-0.04%
2022/12/26	17.1	46.76	20	46.72	46.65	-2.9	74,481	0.00%
2022/12/23	16.2	46.74	4	46.73	46.75	12.2	75,126	0.02%
2022/12/22	95.1	48.26	46.6	47.62	47.55	48.5	75,683	0.06%
2022/12/21	139.2	48.76	160.2	48.22	47.75	-21	75,572	-0.03%	大買/大賣/
2022/12/20	36.2	47.11	52.3	47.63	46.10	-16.1	73,812	-0.02%
2022/12/19	30.3	47.31	6	47.89	46.95	24.3	73,561	0.03%
2022/12/16	14	47.88	42.3	48.20	48.20	-28.3	74,003	-0.04%
2022/12/15	25.1	48.20	26	48.25	48.05	-0.9	73,914	0.00%
2022/12/14	16.2	47.46	29	47.61	47.85	-12.8	74,877	-0.02%
2022/12/13	56	47.44	60.9	47.65	47.30	-4.9	76,118	-0.01%
2022/12/12	38.2	46.83	72.2	46.81	47.15	-34	75,796	-0.04%
2022/12/09	68.6	47.20	21	47.19	46.95	47.6	76,135	0.06%
2022/12/08	83.2	48.28	98	48.34	47.90	-14.8	75,716	-0.02%
2022/12/07	117.2	48.29	108	47.99	47.30	9.3	75,092	0.01%	大買/大賣/
2022/12/06	46.8	48.55	57.2	48.68	48.30	-10.5	74,060	-0.01%
2022/12/05	35.9	48.70	21.3	48.89	49.05	14.7	73,091	0.02%
2022/12/02	74.2	47.67	146.3	48.08	48.90	-72.1	71,808	-0.10%	大賣/
2022/12/01	113.8	47.32	81.5	47.15	46.00	32.3	69,304	0.05%	大買/
2022/11/30	63.2	46.57	122.8	46.69	46.70	-59.6	67,824	-0.09%	大賣/
2022/11/29	34.8	45.16	17	45.18	45.45	17.8	65,835	0.03%
2022/11/28	53.1	45.41	52.1	45.32	45.95	1.1	65,403	0.00%
2022/11/25	86.6	44.99	96.2	45.03	45.25	-9.6	64,630	-0.01%
2022/11/24	23.1	42.62	33.5	43.31	43.90	-10.4	63,251	-0.02%
2022/11/23	62.9	43.21	47.1	43.27	42.90	15.8	62,958	0.03%
2022/11/22	68.1	42.09	58.3	42.36	42.60	9.8	62,376	0.02%
2022/11/21	18.4	43.74	5	43.59	43.20	13.4	62,300	0.02%
2022/11/18	43.5	43.84	31.2	43.98	43.70	12.4	62,621	0.02%
2022/11/17	162	45.90	100	45.85	44.55	62	63,126	0.10%	大買/
2022/11/16	68	48.39	125.4	48.24	48.00	-57.4	61,132	-0.09%	大賣/
2022/11/15	99	46.84	123	47.34	48.35	-24	59,027	-0.04%	大賣/
2022/11/14	86.5	43.80	113.8	43.86	44.55	-27.3	56,831	-0.05%	大賣/
2022/11/11	106	42.59	108.2	42.17	42.15	-2.2	55,531	0.00%	大買/大賣/
2022/11/10	59	41.16	55.2	40.97	41.05	3.9	55,436	0.01%
2022/11/09	35.2	41.03	46.5	41.19	40.70	-11.3	55,961	-0.02%
2022/11/08	66.4	40.72	53.3	40.31	40.10	13.2	57,038	0.02%
2022/11/07	52	38.55	120.3	38.59	40.45	-68.3	56,722	-0.12%	大賣/
2022/11/04	24	36.71	10.1	36.85	36.80	13.9	54,996	0.03%
2022/11/03	12	36.81	7.1	37.11	37.20	4.9	54,897	0.01%
2022/11/02	60.2	37.17	28	37.44	36.70	32.2	54,959	0.06%
2022/11/01	58.1	37.02	61.6	36.59	37.05	-3.5	54,882	-0.01%
2022/10/31	76	35.73	73.1	36.05	35.75	2.9	54,430	0.01%
2022/10/28	50	35.77	24	36.07	35.35	26	54,459	0.05%
2022/10/27	3	35.98	41.1	35.99	36.10	-38.1	54,593	-0.07%
2022/10/26	17.2	35.00	7	34.86	34.50	10.2	54,874	0.02%
2022/10/25	39.1	35.64	23	35.88	35.35	16.1	55,190	0.03%
2022/10/24	11	36.45	10	36.50	36.15	1	55,368	0.00%
2022/10/21	31	36.05	21	35.90	35.75	10	55,836	0.02%
2022/10/20	18.2	34.37	16	34.53	34.80	2.2	55,494	0.00%
2022/10/19	23	35.74	22.3	35.61	35.50	0.7	55,194	0.00%
2022/10/18	4	35.18	38.8	35.75	35.55	-34.7	56,211	-0.06%
2022/10/17	19.1	34.78	9	35.04	35.45	10.1	57,411	0.02%
2022/10/14	34.3	36.21	45.1	36.31	36.25	-10.8	57,440	-0.02%
2022/10/13	15.2	35.64	17.2	35.07	34.65	-2	57,487	0.00%
2022/10/12	5.1	37.29	0.1	37.05	37.50	5	57,066	0.01%
2022/10/11	24	37.25	3	36.90	36.85	21	57,342	0.04%
2022/10/07	20.1	38.80	3.1	39.01	39.10	16.9	56,835	0.03%
2022/10/06	14.6	39.06	6	39.53	39.15	8.6	56,900	0.02%
2022/10/05	49.4	40.46	41	39.92	39.55	8.4	56,737	0.01%
2022/10/04	28.1	40.06	95.1	40.06	39.75	-67.1	56,124	-0.12%
2022/10/03	41.1	39.12	17.1	39.17	38.70	24	55,642	0.04%
2022/09/30	25	40.06	26.1	40.14	40.50	-1.1	55,200	0.00%
2022/09/29	42.3	40.12	52.1	40.10	40.00	-9.9	54,574	-0.02%
2022/09/28	34.1	39.07	50	38.67	38.15	-15.9	53,971	-0.03%
2022/09/27	28	40.13	27.1	39.84	40.95	1	53,370	0.00%
2022/09/26	15.1	39.73	10	39.85	39.10	5.1	53,533	0.01%
2022/09/23	49.5	41.31	19.1	40.97	40.50	30.4	53,473	0.06%
2022/09/22	37	42.02	57.1	42.14	42.20	-20.1	53,419	-0.04%
2022/09/21	114.7	42.71	315.1	42.75	42.00	-200.4	53,190	-0.38%	大買/大賣/鉅額交易
2022/09/20	80.1	41.43	76.3	41.79	42.50	3.8	52,587	0.01%
2022/09/19	25	40.26	32.1	39.94	39.75	-7.1	51,523	-0.01%
2022/09/16	28.3	39.80	29.1	39.68	39.35	-0.8	51,682	0.00%
2022/09/15	30	40.58	13.1	40.55	40.50	16.9	51,590	0.03%
2022/09/14	34	40.43	61.1	40.29	41.25	-27.1	51,776	-0.05%
2022/09/13	44	40.46	63.2	40.47	40.95	-19.2	51,485	-0.04%
2022/09/12	32	39.36	28.5	39.42	39.30	3.5	51,026	0.01%
2022/09/08	2	38.30	4.1	38.39	38.35	-2.1	51,662	0.00%
2022/09/07	12.3	37.90	6.1	37.70	37.50	6.2	52,452	0.01%
2022/09/06	44.4	38.70	42	37.88	37.80	2.4	53,884	0.00%
2022/09/05	11.1	38.47	5	38.68	38.15	6.1	55,751	0.01%
2022/09/02	33.3	39.38	39	39.33	39.15	-5.7	55,902	-0.01%
2022/09/01	27	39.46	42.1	39.23	39.90	-15.1	56,169	-0.03%
2022/08/31	36	39.54	54.3	39.39	39.70	-18.3	56,804	-0.03%
2022/08/30	100	39.45	55.1	39.14	39.15	44.9	57,300	0.08%
2022/08/29	52.1	38.41	38	38.40	38.50	14.1	58,449	0.02%
2022/08/26	99.2	40.13	119.1	39.58	38.95	-19.9	59,969	-0.03%	大賣/
2022/08/25	62.1	39.61	37.1	39.54	39.25	25	60,852	0.04%
2022/08/24	68	38.80	78.5	39.04	39.45	-10.5	63,006	-0.02%
2022/08/23	22.1	37.50	11.1	37.50	37.40	11	66,603	0.02%
2022/08/22	16.1	37.81	53.1	37.42	37.80	-37.1	70,002	-0.05%
2022/08/19	50	38.01	25.1	38.02	37.35	24.9	74,283	0.03%
2022/08/18	93.1	37.97	86.3	37.95	38.20	6.8	77,062	0.01%
2022/08/17	173.6	38.00	179.2	38.15	38.10	-5.6	79,423	-0.01%	大買/大賣/
2022/08/16	88.4	37.17	61.3	37.01	37.10	27.1	80,040	0.03%
2022/08/15	86	35.98	117	36.04	36.75	-31	80,689	-0.04%	大賣/
2022/08/12	104	33.86	71.7	33.94	34.40	32.3	81,065	0.04%	大買/
2022/08/11	71.2	32.22	21	32.29	32.25	50.2	81,478	0.06%
2022/08/10	3.1	31.96	9.1	31.79	31.65	-6	83,205	-0.01%
2022/08/09	18.5	31.63	6.1	31.65	31.50	12.4	84,264	0.01%
2022/08/08	21.1	32.60	13.9	32.70	32.35	7.3	85,484	0.01%
2022/08/05	8	32.18	9	32.07	32.05	-1	87,021	0.00%
2022/08/04	14.2	31.78	3	31.90	31.60	11.2	89,249	0.01%
2022/08/03	5.2	32.30	10	32.19	32.10	-4.8	90,385	-0.01%
2022/08/02	22.4	33.20	22	33.07	32.70	0.4	91,502	0.00%
2022/08/01	15.7	33.76	10	33.71	33.40	5.7	92,208	0.01%
2022/07/29	14	33.92	2	33.90	33.90	12	92,505	0.01%
2022/07/28	18.3	34.14	36.5	34.04	34.20	-18.3	93,538	-0.02%
2022/07/27	12.2	32.99	14	32.86	33.00	-1.8	94,051	0.00%
2022/07/26	11.3	33.07	9	33.03	33.25	2.3	95,125	0.00%
2022/07/25	96.1	33.08	295.5	33.08	33.45	-199.4	99,871	-0.20%	大賣/鉅額交易
2022/07/22	43.4	32.12	19	32.06	32.05	24.4	101,903	0.02%
2022/07/21	17	33.71	4	34.04	34.05	13	102,042	0.01%
2022/07/20	10.1	34.35	10	34.00	33.50	0.1	104,907	0.00%
2022/07/19	1.2	33.43	5	33.41	33.70	-3.8	106,695	0.00%
2022/07/18	115	34.44	12	34.05	34.10	103	111,033	0.09%	大買/鉅額交易
2022/07/15	3	32.90	0	0.00	33.10	3	114,012	0.00%
2022/07/14	135	33.06	7	32.75	33.40	128	119,148	0.11%	大買/鉅額交易
2022/07/13	73.1	33.02	6	33.04	33.30	67.1	121,630	0.06%
2022/07/12	2.3	32.34	4.1	32.36	32.55	-1.8	123,450	0.00%
2022/07/11	5	33.65	5	33.74	33.45	0	126,232	0.00%
2022/07/08	25.4	33.77	21	33.39	33.25	4.4	130,524	0.00%
2022/07/07	12.1	33.48	7.1	33.64	33.80	5	132,797	0.00%
2022/07/06	7.1	33.40	4.1	33.39	33.10	3	133,707	0.00%
2022/07/05	17.5	34.23	10	34.20	34.20	7.5	133,216	0.01%
2022/07/04	5.1	33.63	6	34.08	34.40	-0.9	132,608	0.00%
2022/07/01	2.6	34.98	12.2	35.03	34.70	-9.6	131,785	-0.01%
2022/06/30	22.4	36.81	5	36.34	36.05	17.4	131,073	0.01%
2022/06/29	4.1	36.55	6	36.57	37.10	-1.9	130,017	0.00%
2022/06/28	26.3	36.23	27	36.08	37.00	-0.7	129,734	0.00%
2022/06/27	16.3	37.48	14	37.61	37.45	2.3	128,898	0.00%
2022/06/24	24.1	37.09	28	36.99	37.00	-3.9	128,165	0.00%
2022/06/23	53.1	37.73	21	37.66	37.45	32.1	127,537	0.03%
2022/06/22	28.4	38.50	17	38.68	37.80	11.4	126,759	0.01%
2022/06/21	18.1	39.97	7	40.02	40.40	11.1	125,885	0.01%
2022/06/20	49.3	42.60	43	41.31	40.60	6.3	125,198	0.00%
2022/06/17	12	42.48	23.9	42.47	42.40	-11.9	124,347	-0.01%
2022/06/16	131.5	43.49	122.6	42.42	41.55	8.9	123,433	0.01%	大買/大賣/
2022/06/15	66.2	43.74	57.1	43.88	43.05	9.1	122,525	0.01%
2022/06/14	166.6	43.95	194.6	44.22	44.70	-28	120,804	-0.02%	大買/大賣/
2022/06/13	21.1	42.26	63	42.44	42.55	-42	118,737	-0.04%
2022/06/10	72	43.31	53	43.24	43.15	19	118,187	0.02%
2022/06/09	171.2	43.36	177.1	42.99	44.00	-5.9	117,463	-0.01%	大買/大賣/
2022/06/08	250	43.46	280.1	43.69	43.35	-30.1	116,333	-0.03%	大買/大賣/
2022/06/07	196.4	44.00	167.2	43.78	43.30	29.2	115,269	0.03%	大買/大賣/
2022/06/06	139.6	44.35	161	44.45	43.55	-21.4	113,749	-0.02%	大買/大賣/
2022/06/02	123.1	47.34	142	47.32	46.70	-19	112,683	-0.02%	大買/大賣/
2022/06/01	238.3	49.10	239.1	48.99	48.50	-0.9	111,442	0.00%	大買/大賣/
2022/05/31	233	47.35	302.1	47.44	47.10	-69.1	108,762	-0.06%	大買/大賣/
2022/05/30	314.1	47.40	241	47.58	47.20	73.1	103,563	0.07%	大買/大賣/
2022/05/27	254	45.32	291	45.52	45.25	-37	100,064	-0.04%	大買/大賣/
2022/05/26	173	43.75	168.1	43.57	42.70	5	96,022	0.01%	大買/大賣/
2022/05/25	122	41.76	101.5	42.17	44.20	20.5	92,605	0.02%	大買/大賣/
2022/05/24	112.3	40.66	121.1	40.33	40.20	-8.8	89,692	-0.01%	大買/大賣/
2022/05/23	132	40.09	96.5	39.82	39.30	35.6	88,025	0.04%	大買/
2022/05/20	212.1	38.96	240.5	39.22	39.20	-28.4	86,458	-0.03%	大買/大賣/
2022/05/19	97.3	37.09	99	37.24	37.00	-1.7	83,932	0.00%
2022/05/18	128	38.84	108.1	39.00	39.40	20	82,135	0.02%	大買/大賣/
2022/05/17	47.2	37.90	19	37.86	37.60	28.2	80,262	0.04%
2022/05/16	128.1	37.60	123	37.46	38.35	5.1	78,910	0.01%	大買/大賣/
2022/05/13	131.2	37.41	117	37.11	36.85	14.1	77,209	0.02%	大買/大賣/
2022/05/12	123	37.85	116.1	37.67	37.50	7	74,908	0.01%	大買/大賣/
2022/05/11	33.3	37.22	37.2	37.11	36.50	-3.9	72,547	-0.01%
2022/05/10	28.2	38.77	11	38.45	38.25	17.2	71,199	0.02%
2022/05/09	69.4	39.80	80	39.98	38.80	-10.7	69,713	-0.02%
2022/05/06	35.3	41.25	33	40.78	41.70	2.3	68,545	0.00%
2022/05/05	45.1	43.05	45	42.55	41.90	0.1	67,551	0.00%
2022/05/04	65.3	42.48	113	42.54	41.85	-47.8	65,940	-0.07%	大賣/
2022/05/03	184	43.96	199.1	43.78	43.10	-15.1	64,473	-0.02%	大買/大賣/
2022/04/29	267.1	46.45	193.1	46.14	44.80	73.9	62,926	0.12%	大買/大賣/
2022/04/28	152	44.42	225.6	44.90	46.75	-73.6	57,896	-0.13%	大買/大賣/
2022/04/27	96.3	42.38	103	42.12	42.50	-6.7	54,592	-0.01%	大賣/
2022/04/26	320	44.53	302.2	44.00	43.95	17.9	52,883	0.03%	大買/大賣/
2022/04/25	72.4	43.26	37	43.49	43.80	35.4	49,418	0.07%
2022/04/22	279.1	46.37	270.4	46.42	46.10	8.7	47,070	0.02%	大買/大賣/
2022/04/21	92.2	44.62	111.1	44.73	44.75	-18.9	42,273	-0.04%	大賣/
2022/04/20	263.3	43.92	278.3	44.34	45.30	-15	38,811	-0.04%	大買/大賣/
2022/04/19	82	40.38	112.8	41.01	42.75	-30.8	33,421	-0.09%	大賣/
2022/04/18	70.3	38.50	67.1	38.61	38.90	3.2	30,522	0.01%
2022/04/15	263.6	38.43	245	38.59	38.75	18.6	28,281	0.07%	大買/大賣/
2022/04/14	101	36.17	83.1	36.45	37.20	17.9	24,883	0.07%	大買/
2022/04/13	72	32.71	140.4	33.75	34.30	-68.4	20,155	-0.34%	大賣/
2022/04/12	47	31.08	69	30.80	31.20	-22	17,256	-0.13%
2022/04/11	0.1	28.85	0	0.00	28.95	0.1	15,864	0.00%
2022/04/08	7	28.34	1	28.80	29.00	6	15,765	0.04%
2022/04/07	2.1	28.31	6	28.50	28.10	-3.9	15,769	-0.02%
2022/04/06	13	28.91	1	28.95	28.85	12	15,649	0.08%
2022/04/01	0	0.00	9	29.14	29.40	-9	15,618	-0.06%
2022/03/31	2	29.30	15	29.36	29.40	-13	15,547	-0.08%
2022/03/30	25	29.10	22.1	29.18	29.05	3	15,289	0.02%
2022/03/29	0	0.00	20	28.83	28.80	-20	15,060	-0.13%
2022/03/28	6	28.55	13	28.22	28.60	-7	14,999	-0.05%
2022/03/25	0	0.00	2	29.10	29.05	-2	14,875	-0.01%
2022/03/24	3	29.58	1	29.25	29.30	2	14,876	0.01%
2022/03/23	4	29.38	2	29.43	29.50	2	14,855	0.01%
2022/03/22	0	0.00	15	29.51	29.55	-15	14,834	-0.10%
2022/03/21	0	0.00	3	29.25	29.15	-3	14,736	-0.02%
2022/03/18	0	0.00	24	28.86	29.10	-24	14,688	-0.16%
2022/03/17	4	28.50	0	0.00	28.35	4	14,536	0.03%
2022/03/16	17	28.14	3.4	28.22	27.95	13.6	14,441	0.09%
2022/03/15	4	28.84	0	0.00	28.60	4	14,104	0.03%
2022/03/14	1	28.90	10	29.20	29.55	-9	13,942	-0.06%
2022/03/11	2	28.85	3	28.80	28.70	-1	13,783	-0.01%
2022/03/10	10	29.03	9	29.22	29.15	1	13,591	0.01%
2022/03/09	50	29.28	39	29.08	29.00	11	13,232	0.08%
2022/03/08	48	30.98	72	29.72	28.70	-24	12,865	-0.19%
2022/03/07	29	30.51	23	30.29	30.55	6	11,695	0.05%
2022/03/04	14	30.45	24	30.09	30.05	-10	10,890	-0.09%
2022/03/03	9	29.40	25	29.48	29.85	-16	10,167	-0.16%
2022/03/02	7	29.16	5	29.05	28.85	2	10,387	0.02%
2022/03/01	5	29.03	12	29.03	29.00	-7	10,406	-0.07%
2022/02/25	2.4	28.41	1	28.10	27.90	1.4	9,906	0.01%
2022/02/24	11	28.00	8	27.77	27.75	3	9,778	0.03%
2022/02/23	14	28.11	11	28.21	27.85	3	9,483	0.03%
2022/02/22	10	28.13	29	28.10	28.30	-19	8,918	-0.21%
2022/02/21	5	27.88	3	27.82	27.85	2	8,469	0.02%
2022/02/18	0	0.00	6	27.09	27.30	-6	8,189	-0.07%
2022/02/17	1	27.05	1	27.10	27.05	0	8,224	0.00%
2022/02/16	0	0.00	11	26.52	26.55	-11	8,170	-0.13%
2022/02/11	1	27.00	100	26.75	26.75	-99	8,521	-1.16%
2022/02/10	0	0.00	5	27.32	27.15	-5	8,582	-0.06%
2022/02/08	0	0.00	3	26.78	27.10	-3	8,902	-0.03%
2022/02/07	0	0.00	9.3	26.52	26.55	-9.3	8,858	-0.10%
2022/01/26	1	25.75	4	25.55	25.70	-3	9,026	-0.03%
2022/01/25	5	25.31	0	0.00	25.25	5	9,155	0.05%
2022/01/24	4	25.99	0	0.00	26.00	4	9,147	0.04%
2022/01/21	4	26.56	6	26.58	26.05	-2	9,163	-0.02%
2022/01/20	0	0.00	2	26.38	26.45	-2	9,032	-0.02%
2022/01/19	8.1	25.89	0	0.00	25.90	8.1	8,962	0.09%
2022/01/18	0	0.00	1	26.35	26.30	-1	8,972	-0.01%
2022/01/17	1	26.05	1	26.05	26.10	0	9,000	0.00%
2022/01/14	0	0.00	3.1	26.23	26.35	-3.1	9,173	-0.03%
2022/01/13	3	26.60	4	26.58	26.25	-1	9,409	-0.01%
2022/01/11	2	25.83	3	25.95	25.80	-1	9,573	-0.01%
2022/01/10	5	25.55	2	25.50	25.60	3	9,860	0.03%
2022/01/07	2.1	25.94	10	25.60	25.60	-7.9	10,449	-0.08%
2022/01/06	0	0.00	1	25.85	25.95	-1	10,675	-0.01%
2022/01/05	10	26.14	0	0.00	26.05	10	10,723	0.09%
2022/01/04	0.1	26.25	0	0.00	26.15	0.1	10,800	0.00%
2021/12/30	5	26.25	4	26.25	26.50	1	10,910	0.01%
2021/12/29	5	26.49	0	0.00	26.50	5	10,952	0.05%
2021/12/28	0	0.00	4	26.53	26.55	-4	11,040	-0.04%
2021/12/27	2	26.30	3	26.30	26.30	-1	11,108	-0.01%
2021/12/24	2	26.33	6	26.40	26.25	-4	11,277	-0.04%
2021/12/23	1	26.30	73	26.30	26.35	-72	11,413	-0.63%
2021/12/22	0.1	26.05	0	0.00	26.05	0.1	11,648	0.00%
2021/12/21	0.1	25.90	1	25.85	26.15	-0.9	11,852	-0.01%
2021/12/20	2	26.20	0	0.00	26.10	2	11,976	0.02%
2021/12/17	50	26.15	2	26.00	25.90	48	12,013	0.40%
2021/12/16	1.1	25.86	0	0.00	25.80	1.1	12,018	0.01%
2021/12/15	2	26.00	0	0.00	26.00	2	12,133	0.02%
2021/12/14	1	26.05	0	0.00	26.00	1	12,313	0.01%
2021/12/13	0	0.00	1	26.90	26.75	-1	12,441	-0.01%
2021/12/10	2	26.75	1	26.70	26.70	1	12,642	0.01%
2021/12/09	0	0.00	4	26.95	26.75	-4	12,751	-0.03%
2021/12/08	0	0.00	4	26.80	26.75	-4	12,873	-0.03%
2021/12/07	100	26.30	2	26.45	26.55	98	12,973	0.76%
2021/12/06	5	25.90	0	0.00	26.30	5	12,969	0.04%
2021/12/02	8.1	26.16	3	26.08	26.05	5.1	13,108	0.04%
2021/12/01	0	0.00	3	26.05	26.35	-3	13,121	-0.02%
2021/11/30	2	26.53	2	26.60	26.10	0	13,245	0.00%
2021/11/29	3.1	26.19	3	26.00	26.15	0.1	13,254	0.00%
2021/11/26	7.6	27.09	2	26.98	26.60	5.6	13,245	0.04%
2021/11/25	7	28.34	22	28.35	28.65	-15	12,778	-0.12%
2021/11/24	4	27.81	0	0.00	27.80	4	12,486	0.03%
2021/11/23	3	27.95	6	27.91	27.60	-3	12,343	-0.02%
2021/11/22	2	27.68	3	27.67	27.80	-1	12,537	-0.01%
2021/11/19	0	0.00	0	27.45	27.45	0	12,467	0.00%
2021/11/18	0	0.00	3	27.57	27.45	-3	12,532	-0.02%
2021/11/17	0	0.00	1	27.30	27.30	-1	12,567	-0.01%
2021/11/16	2	27.45	10	27.29	27.25	-8	12,848	-0.06%
2021/11/15	0	0.00	1	27.55	27.50	-1	13,098	-0.01%
2021/11/12	5	27.62	4	27.50	27.60	1	13,317	0.01%
2021/11/11	5	27.60	7	27.27	27.20	-2	13,389	-0.01%
2021/11/10	1	27.30	4	27.38	27.35	-3	13,737	-0.02%
2021/11/09	5	27.27	1	27.00	27.30	4	13,832	0.03%
2021/11/08	11	27.73	1	27.80	27.55	10	13,841	0.07%
2021/11/05	2	27.10	5	27.00	27.25	-3	13,863	-0.02%
2021/11/04	7	27.18	12	27.26	27.15	-5	14,011	-0.04%
2021/11/03	9	27.03	5	27.08	27.10	4	14,733	0.03%
2021/11/02	1	26.70	1	26.55	26.60	0	15,231	0.00%
2021/11/01	2	26.58	4	26.25	26.60	-2	15,460	-0.01%
2021/10/29	2.1	26.07	0	0.00	25.95	2.1	15,872	0.01%
2021/10/28	0	0.00	1	26.10	25.90	-1	17,030	-0.01%
2021/10/27	0	0.00	4	25.90	26.10	-4	17,493	-0.02%
2021/10/26	1	25.90	1	25.95	26.05	0	17,992	0.00%
2021/10/22	22	26.10	20	25.70	25.70	2	18,743	0.01%
2021/10/21	1	26.90	2	26.97	27.00	-1	18,986	-0.01%
2021/10/20	19	26.46	26	26.66	26.40	-7	19,021	-0.04%
2021/10/19	11	25.91	12	25.66	25.75	-1	18,855	-0.01%
2021/10/18	11	25.60	11	25.85	25.75	0	19,076	0.00%
2021/10/15	7	25.02	11	25.40	25.20	-4	19,274	-0.02%
2021/10/14	1	24.35	11	24.19	24.30	-10	19,460	-0.05%
2021/10/12	1	23.50	0	0.00	23.25	1	21,767	0.00%
2021/10/08	1	23.80	0	0.00	23.80	1	22,040	0.00%
2021/10/07	0	0.00	1	24.00	23.95	-1	22,293	0.00%
2021/10/06	1	24.10	1	23.75	23.75	0	22,556	0.00%
2021/10/05	2.2	23.39	1.1	24.02	24.15	1.1	22,758	0.00%
2021/10/04	2	24.00	0	0.00	23.80	2	22,892	0.01%
2021/10/01	3	24.27	5	24.75	24.30	-2	23,168	-0.01%
2021/09/30	0	0.00	3	25.02	25.20	-3	23,360	-0.01%
2021/09/29	4	24.75	1	24.85	24.65	3	23,511	0.01%
2021/09/28	2	25.65	0	0.00	25.55	2	23,680	0.01%
2021/09/27	0	0.00	1	26.40	26.30	-1	24,028	0.00%
2021/09/23	10	25.65	2	25.60	25.55	8	27,043	0.03%
2021/09/22	3	25.57	6	25.56	25.60	-3	30,274	-0.01%
2021/09/17	4	26.86	14	26.93	26.65	-10	32,330	-0.03%
2021/09/16	15	27.26	15	27.17	27.10	0	32,777	0.00%
2021/09/15	14	26.96	1	27.15	26.80	13	32,744	0.04%
2021/09/14	2	26.70	1	27.00	26.80	1	32,793	0.00%
2021/09/13	13	26.85	1	26.85	26.85	12	33,545	0.04%
2021/09/10	5	26.33	2	26.10	26.50	3	33,738	0.01%
2021/09/09	0	0.00	3	25.42	25.60	-3	34,126	-0.01%
2021/09/08	1	25.65	2	25.75	25.40	-1	34,616	0.00%
2021/09/07	0	0.00	9	26.33	26.20	-9	34,957	-0.03%
2021/09/06	3	26.20	0	0.00	26.20	3	35,586	0.01%
2021/09/03	1	26.60	8	26.77	26.70	-7	35,832	-0.02%
2021/09/02	13	26.52	5	26.61	26.15	8	36,114	0.02%
2021/09/01	12	26.92	10	26.91	26.90	2	36,312	0.01%
2021/08/31	3	26.93	2	26.60	26.85	1	36,420	0.00%
2021/08/30	0	0.00	12	26.10	26.65	-12	36,871	-0.03%
2021/08/27	1	25.75	12	26.12	26.15	-11	37,098	-0.03%
2021/08/26	12	25.90	0	0.00	25.75	12	37,413	0.03%
2021/08/25	2	25.53	2	25.48	25.65	0	37,728	0.00%
2021/08/24	0	0.00	7	25.14	25.35	-7	38,332	-0.02%
2021/08/23	4	24.80	6	24.75	24.90	-2	39,863	-0.01%
2021/08/20	2	23.80	9.1	23.95	23.85	-7.1	41,351	-0.02%
2021/08/19	15	24.16	1	24.25	24.05	14	42,339	0.03%
2021/08/18	0.7	25.45	7	24.05	25.35	-6.3	42,405	-0.01%
2021/08/17	1	25.20	0	0.00	24.70	1	42,665	0.00%
2021/08/16	24	25.41	26	25.46	25.40	-2	42,830	0.00%
2021/08/13	1	26.85	3	27.00	26.70	-2	42,961	0.00%
2021/08/12	2	27.45	0	0.00	27.45	2	43,555	0.00%
2021/08/11	15	26.78	3	26.87	26.70	12	45,170	0.03%
2021/08/10	10	27.38	5	27.65	27.30	5	45,568	0.01%
2021/08/09	18	27.23	8	27.56	27.85	10	46,208	0.02%
2021/08/06	13	28.88	13	28.72	28.60	0	46,370	0.00%
2021/08/05	8	29.21	4	29.25	29.05	4	47,168	0.01%
2021/08/04	19	29.03	3	29.25	29.35	16	47,913	0.03%
2021/08/03	24	28.58	40	28.88	29.35	-16	49,620	-0.03%
2021/08/02	16	28.01	22	27.96	27.80	-6	52,253	-0.01%
2021/07/30	35	28.56	4	28.74	28.50	31	53,479	0.06%
2021/07/29	6	28.32	3	28.33	28.30	3	56,730	0.01%
2021/07/28	12	27.80	10	28.03	27.65	2	58,738	0.00%
2021/07/27	3	28.25	19	28.54	28.00	-16	60,156	-0.03%
2021/07/26	25	28.27	21	28.01	28.00	4	61,767	0.01%
2021/07/23	7	27.93	11	28.17	28.35	-4	65,081	-0.01%
2021/07/22	11	27.59	14	27.51	27.35	-3	68,213	0.00%
2021/07/21	12	28.28	28	27.88	27.55	-16	72,396	-0.02%
2021/07/20	34	28.81	7	28.65	28.50	27	73,340	0.04%
2021/07/19	61	29.77	88	29.83	29.90	-27	73,331	-0.04%
2021/07/16	17	27.96	29	28.06	28.30	-12	73,681	-0.02%
2021/07/15	11	27.32	7	27.11	27.95	4	73,748	0.01%
2021/07/14	13	26.83	17	26.54	26.55	-4	74,330	-0.01%
2021/07/13	1	27.05	19	27.64	27.05	-18	75,645	-0.02%
2021/07/12	22	27.91	18	27.51	27.50	4	76,841	0.01%
2021/07/09	36	27.24	36	27.34	27.15	0	77,598	0.00%
2021/07/08	36	27.75	17	28.00	27.95	19	77,736	0.02%
2021/07/07	15	27.22	19	27.18	27.10	-4	77,722	-0.01%
2021/07/06	9	27.67	3	27.65	27.60	6	77,871	0.01%
2021/07/05	23	28.14	43	28.13	28.05	-20	77,753	-0.03%
2021/07/02	28	28.41	35	28.37	28.05	-7	77,717	-0.01%
2021/07/01	89	28.70	99	28.52	28.00	-10	77,301	-0.01%
2021/06/30	134	29.67	130.5	29.77	29.30	3.5	76,223	0.00%	大買/大賣/
2021/06/29	214.4	29.69	139.1	29.47	29.25	75.3	74,188	0.10%	大買/大賣/
2021/06/28	74.1	27.58	143.5	27.20	28.45	-69.5	70,937	-0.10%	大賣/
2021/06/25	50	26.23	34	26.19	25.90	16	68,893	0.02%
2021/06/24	0	0.00	1	25.60	25.70	-1	68,455	0.00%
2021/06/23	2	25.40	1	25.30	25.55	1	68,401	0.00%
2021/06/22	16	25.60	10.1	25.87	25.35	5.9	68,261	0.01%
2021/06/21	1	24.15	3	24.28	24.90	-2	67,411	0.00%
2021/06/18	4	24.89	15	25.16	24.75	-11	67,109	-0.02%
2021/06/17	16.3	25.27	14	25.52	25.35	2.3	66,642	0.00%
2021/06/16	9	26.12	0	0.00	25.90	9	66,294	0.01%
2021/06/15	3	26.50	19.1	26.73	26.90	-16.1	65,885	-0.02%
2021/06/11	11	26.21	13	26.28	26.30	-2	65,297	0.00%
2021/06/10	3	25.93	17	25.55	26.05	-14	65,024	-0.02%
2021/06/09	4	25.81	5	26.15	25.60	-1	64,633	0.00%
2021/06/08	2	26.37	11	26.31	26.30	-9	64,368	-0.01%
2021/06/07	40	26.62	30	26.54	26.30	10	64,196	0.02%
2021/06/04	5	26.51	9	26.44	26.20	-4	63,593	-0.01%
2021/06/03	3	26.67	44	26.69	26.65	-41	63,466	-0.06%
2021/06/02	8.2	26.66	8	26.74	26.70	0.2	63,063	0.00%
2021/06/01	38	26.31	365	26.21	26.50	-327	62,428	-0.52%	大賣/鉅額交易
2021/05/31	56.2	26.21	16.7	26.97	26.45	39.5	61,897	0.06%
2021/05/28	23	25.25	47.1	25.34	25.25	-24.1	60,356	-0.04%
2021/05/27	17.1	24.52	26	24.59	23.95	-8.9	58,911	-0.02%
2021/05/26	10	23.61	6	23.91	23.85	4	57,804	0.01%
2021/05/25	17	23.58	13	23.64	24.00	4	57,484	0.01%
2021/05/24	10.5	23.89	11	23.31	23.40	-0.5	57,093	0.00%
2021/05/21	21	23.34	33	23.39	23.75	-12	56,868	-0.02%
2021/05/20	13	24.01	6	23.38	23.40	7	56,447	0.01%
2021/05/19	87	24.37	59	24.04	24.30	28	55,890	0.05%
2021/05/18	9	21.89	135	22.28	22.90	-126	54,341	-0.23%	大賣/鉅額交易
2021/05/17	15	21.07	35	21.08	20.85	-20	53,722	-0.04%
2021/05/14	57.2	23.56	60	23.39	23.05	-2.8	52,850	-0.01%
2021/05/13	47	23.62	123.4	23.57	23.40	-76.4	51,822	-0.15%	大賣/
2021/05/12	42	26.26	70.5	26.55	25.85	-28.5	50,457	-0.06%
2021/05/11	112.3	29.53	56	29.64	28.70	56.3	49,380	0.11%	大買/
2021/05/10	119	31.32	202.5	31.36	31.65	-83.5	47,192	-0.18%	大買/大賣/
2021/05/07	105	29.38	118.5	29.22	29.90	-13.5	43,439	-0.03%	大買/大賣/
2021/05/06	221.5	30.33	150	30.20	30.00	71.5	41,839	0.17%	大買/大賣/
2021/05/05	38.8	28.38	43	28.62	29.00	-4.3	38,132	-0.01%
2021/05/04	53.8	28.05	112.2	26.45	26.40	-58.4	35,804	-0.16%	大賣/
2021/05/03	100.5	30.13	143.4	30.22	28.75	-42.9	34,074	-0.13%	大賣/
2021/04/29	214	31.08	133.2	30.22	30.50	80.9	32,124	0.25%	大買/大賣/
2021/04/28	461	29.59	51.4	29.85	30.00	409.6	28,595	1.43%	大買/鉅額交易
2021/04/27	184.3	26.72	117.1	27.18	27.30	67.2	25,493	0.26%	大買/大賣/
2021/04/26	20	23.88	33	24.43	24.85	-13	21,137	-0.06%
2021/04/23	39.3	22.77	5	22.67	22.60	34.3	19,814	0.17%
2021/04/22	37	23.62	44	24.25	23.00	-7	19,375	-0.04%
2021/04/21	47	22.33	13.4	22.30	22.35	33.7	16,982	0.20%
2021/04/20	19	22.99	19.2	22.99	22.65	-0.2	16,581	0.00%
2021/04/19	48.5	23.01	67	23.00	23.45	-18.5	15,927	-0.12%
2021/04/16	17.2	21.81	29	21.54	22.00	-11.8	14,329	-0.08%
2021/04/15	18.6	20.87	19	20.84	20.95	-0.4	12,982	0.00%
2021/04/14	1	19.95	0	0.00	19.90	1	12,095	0.01%
2021/04/13	0	0.00	2	19.65	19.90	-2	12,148	-0.02%
2021/04/12	5	20.15	7	19.96	20.15	-2	11,946	-0.02%
2021/04/09	8	19.39	0	0.00	19.40	8	11,685	0.07%
2021/04/08	8	19.58	2	19.45	19.55	6	12,051	0.05%
2021/04/07	0	0.00	3	19.10	19.25	-3	12,772	-0.02%
2021/04/06	0	0.00	0.1	18.95	19.00	-0.1	13,260	0.00%
2021/04/01	10	18.95	12	18.90	18.95	-2	14,205	-0.01%
2021/03/31	5	18.85	0	0.00	19.00	5	14,812	0.03%
2021/03/30	7	19.06	0	0.00	19.05	7	15,815	0.04%
2021/03/29	3.2	19.31	10	19.30	19.25	-6.8	16,271	-0.04%
2021/03/26	10	18.85	18	18.89	19.00	-8	17,056	-0.05%
2021/03/25	0	0.00	2	18.75	18.80	-2	18,029	-0.01%
2021/03/24	1	18.45	0	0.00	18.45	1	18,518	0.01%
2021/03/23	0.1	18.35	0	0.00	18.50	0.1	18,800	0.00%
2021/03/19	0.1	18.40	4	18.35	18.10	-3.9	19,144	-0.02%
2021/03/18	1	18.60	2	18.60	18.55	-1	19,147	-0.01%
2021/03/17	1.1	18.51	0	0.00	18.60	1.1	19,391	0.01%
2021/03/15	0.1	18.70	1	18.70	18.70	-0.9	19,859	0.00%
2021/03/12	2	18.75	2	18.75	18.80	0	20,183	0.00%
2021/03/11	1.1	18.84	2	18.85	18.75	-0.9	21,446	0.00%
2021/03/10	12	18.57	7	18.68	18.65	5	22,252	0.02%
2021/03/09	0	0.00	2	18.60	18.60	-2	22,365	-0.01%
2021/03/08	3	18.28	4	18.40	18.25	-1	22,339	0.00%
2021/03/05	27	18.30	0	0.00	18.25	27	22,457	0.12%
2021/03/04	4	18.50	2	18.50	18.50	2	22,735	0.01%
2021/03/03	4	18.55	3	18.35	18.60	1	22,930	0.00%
2021/03/02	3	18.47	1	18.40	18.40	2	22,956	0.01%
2021/02/26	1	18.80	2	18.55	18.60	-1	23,015	0.00%
2021/02/25	2	18.45	0	0.00	18.70	2	22,997	0.01%
2021/02/24	0	0.00	2.1	18.41	18.45	-2.1	23,353	-0.01%
2021/02/23	12.1	18.66	0	0.00	18.85	12.1	23,148	0.05%
2021/02/19	0	0.00	21	18.14	18.20	-21	22,847	-0.09%
2021/02/18	0	0.00	5	18.00	17.85	-5	22,676	-0.02%
2021/02/03	2	17.10	2	17.10	17.15	0	22,441	0.00%
2021/02/02	1	16.80	3	16.88	16.80	-2	22,322	-0.01%
2021/02/01	1	16.55	1	16.55	16.45	0	22,279	0.00%
2021/01/29	5	16.57	0	0.00	16.45	5	22,215	0.02%
2021/01/28	1	16.70	1	16.90	16.85	0	22,131	0.00%
2021/01/27	0	0.00	4	17.00	17.05	-4	22,061	-0.02%
2021/01/26	15	17.49	21	17.21	17.10	-6	22,147	-0.03%
2021/01/25	1	17.15	21	17.25	17.40	-20	22,184	-0.09%
2021/01/22	10	17.05	0	0.00	17.05	10	22,198	0.05%
2021/01/21	10	16.95	11	17.24	17.00	-1	22,214	0.00%
2021/01/20	20	16.96	19	17.18	16.95	1	22,299	0.00%
2021/01/19	2	17.70	18	17.64	17.85	-16	22,061	-0.07%
2021/01/18	7	16.99	9	17.16	17.50	-2	22,087	-0.01%
2021/01/15	30	17.49	21	17.58	17.55	9	22,075	0.04%
2021/01/14	1	18.15	5	18.15	18.05	-4	22,204	-0.02%
2021/01/13	13	18.18	0	0.00	18.10	13	22,170	0.06%
2021/01/12	5	18.08	5	18.35	18.10	0	22,041	0.00%
2021/01/11	0	0.00	1	18.70	18.70	-1	21,794	0.00%
2021/01/08	0	0.00	1	18.70	18.70	-1	21,783	0.00%
2021/01/07	0	0.00	3	18.65	18.95	-3	21,653	-0.01%
2021/01/06	16	18.94	4	18.65	18.55	12	21,553	0.06%
2021/01/05	0	0.00	6	19.25	19.40	-6	21,228	-0.03%
2021/01/04	1	19.15	8	19.08	19.25	-7	21,309	-0.03%
2020/12/31	14	19.33	5	19.50	19.30	9	21,125	0.04%
2020/12/30	47	20.19	33.6	19.81	19.90	13.4	20,758	0.06%
2020/12/29	21	19.95	4	19.68	19.55	17	19,875	0.09%
2020/12/28	7	19.92	15	19.98	20.15	-8	19,354	-0.04%
2020/12/25	21	19.26	27	19.34	19.45	-6	18,299	-0.03%
2020/12/24	16	18.74	10	18.97	18.70	6	17,686	0.03%
2020/12/23	2	18.35	2	18.25	18.05	0	16,619	0.00%
2020/12/22	13	18.80	9	18.64	18.20	4	16,042	0.02%
2020/12/21	19	19.21	30	19.21	19.00	-11	15,201	-0.07%
2020/12/18	11	18.29	4	18.24	18.35	7	14,124	0.05%
2020/12/17	3	18.17	39	18.20	18.20	-36	13,589	-0.26%
2020/12/16	3	18.52	0	0.00	18.60	3	13,325	0.02%
2020/12/15	7	18.63	12	18.76	18.45	-5	13,241	-0.04%
2020/12/14	5	18.83	10	19.01	19.25	-5	13,091	-0.04%
2020/12/11	29	19.25	8	19.11	19.10	21	12,989	0.16%
2020/12/10	18	19.70	0	0.00	19.50	18	12,782	0.14%
2020/12/09	15	20.14	16	20.16	20.10	-1	12,608	-0.01%
2020/12/08	8	20.08	11	20.01	19.90	-3	12,470	-0.02%
2020/12/07	82	21.31	39	21.04	20.60	43	12,213	0.35%
2020/12/04	19	19.89	22.5	20.26	20.80	-3.5	11,300	-0.03%
2020/12/03	2	19.20	0	0.00	19.10	2	10,792	0.02%
2020/12/02	3	19.00	0	0.00	19.00	3	11,542	0.03%
2020/12/01	0	0.00	7	19.24	19.20	-7	11,432	-0.06%
2020/11/30	3	19.20	10	19.47	19.40	-7	11,400	-0.06%
2020/11/27	0.1	19.00	6	19.03	19.20	-5.9	11,086	-0.05%
2020/11/26	5	18.62	0	0.00	18.55	5	10,811	0.05%
2020/11/25	0	0.00	7	18.47	18.35	-7	10,735	-0.07%
2020/11/24	5	18.01	3	18.20	17.95	2	10,533	0.02%
2020/11/23	11	18.44	9	18.75	18.40	2	10,431	0.02%
2020/11/20	0	0.00	2	17.90	18.00	-2	10,030	-0.02%
2020/11/18	1	17.90	0	0.00	18.00	1	10,712	0.01%
2020/11/17	2	17.90	0	0.00	17.95	2	11,171	0.02%
2020/11/16	1	17.80	2	17.88	17.90	-1	11,575	-0.01%
2020/11/12	1	17.65	0	0.00	17.75	1	11,874	0.01%
2020/11/10	0	17.80	0	0.00	17.80	0	12,281	0.00%
2020/11/09	1	17.85	19	18.05	17.85	-18	12,349	-0.15%
2020/11/06	1	17.85	1	17.85	17.90	0	12,415	0.00%
2020/11/05	0	0.00	3	17.85	17.85	-3	12,572	-0.02%
2020/11/04	23	18.09	20	18.00	18.00	3	12,696	0.02%
2020/11/02	19	18.00	8	17.85	18.00	11	13,332	0.08%
2020/10/30	5	17.65	0	0.00	17.75	5	13,922	0.04%
2020/10/28	0	0.00	1	17.85	17.70	-1	14,174	-0.01%
2020/10/27	3	17.50	2	17.50	17.55	1	14,066	0.01%
2020/10/23	0	0.00	5	17.46	17.45	-5	14,041	-0.04%
2020/10/22	1	16.55	0	0.00	17.05	1	13,969	0.01%
2020/10/20	0	0.00	1	16.95	17.10	-1	13,645	-0.01%
2020/10/16	5	17.05	1	17.25	17.05	4	13,889	0.03%
2020/10/15	2	17.40	1	17.30	17.30	1	13,970	0.01%
2020/10/13	1	17.60	1	17.35	17.40	0	13,922	0.00%
2020/10/12	11	17.68	15	17.74	17.75	-4	13,889	-0.03%
2020/10/08	1	17.30	1	17.20	17.20	0	13,785	0.00%
2020/10/07	4	17.14	8	17.24	17.20	-4	13,743	-0.03%
2020/10/06	0	0.00	2	16.98	16.95	-2	13,593	-0.01%
2020/10/05	2	16.28	1	16.35	16.45	1	13,434	0.01%
2020/09/29	0	0.00	2	16.10	15.90	-2	13,481	-0.01%
2020/09/28	2	15.90	0	0.00	16.05	2	13,501	0.01%
2020/09/23	2	16.40	0	0.00	16.45	2	13,360	0.01%
2020/09/22	0	0.00	2	16.43	16.65	-2	13,349	-0.01%
2020/09/18	0	0.00	2	16.88	16.75	-2	13,449	-0.01%
2020/09/17	3	16.83	1	16.70	16.75	2	13,473	0.01%
2020/09/16	1	16.80	3	16.65	16.80	-2	13,590	-0.01%
2020/09/15	1	16.70	9	16.74	16.75	-8	13,779	-0.06%
2020/09/14	2	16.60	20	16.60	16.50	-18	14,075	-0.13%
2020/09/11	9	16.66	1	16.70	16.55	8	14,092	0.06%
2020/09/10	0	0.00	1.3	17.05	16.90	-1.3	14,529	-0.01%
2020/09/09	5	16.97	3	16.82	17.05	2	14,531	0.01%
2020/09/08	4	17.69	1	17.40	17.40	3	14,211	0.02%
2020/09/07	29	17.77	21	17.92	17.65	8	13,960	0.06%
2020/09/04	1	16.80	1	16.75	16.80	0	13,089	0.00%
2020/09/03	0	0.00	1	16.75	16.75	-1	13,129	-0.01%
2020/09/02	0	0.00	0.7	16.75	16.80	-0.7	13,102	0.00%
2020/09/01	0	0.00	0.3	16.65	16.70	-0.3	13,592	0.00%
2020/08/31	0	0.00	5	16.70	16.85	-5	13,615	-0.04%
2020/08/28	2	16.68	1	16.65	16.60	1	13,610	0.01%
2020/08/27	1	16.70	4	16.51	16.55	-3	13,980	-0.02%
2020/08/26	2	16.65	0	0.00	16.65	2	14,034	0.01%
2020/08/25	2	16.68	2.4	16.57	16.75	-0.4	14,096	0.00%
2020/08/24	1	17.00	2	16.68	16.60	-1	14,011	-0.01%
2020/08/21	3	16.87	13	16.81	16.95	-10	14,566	-0.07%
2020/08/20	2	16.60	31	16.32	16.30	-29	14,945	-0.19%
2020/08/19	1	16.50	0	0.00	16.50	1	14,873	0.01%
2020/08/18	0	0.00	16.3	16.52	16.60	-16.3	14,665	-0.11%
2020/08/17	3	16.45	9	16.52	16.50	-6	14,557	-0.04%
2020/08/13	5	15.85	2	15.93	15.90	3	14,098	0.02%
2020/08/12	0	0.00	5	15.73	15.70	-5	14,016	-0.04%
2020/08/10	0	0.00	5	15.90	15.95	-5	13,816	-0.04%
2020/08/07	9	16.02	17	16.08	15.95	-8	13,734	-0.06%
2020/08/06	2	15.65	3	15.63	15.70	-1	13,296	-0.01%
2020/08/05	1	15.70	6	15.55	15.50	-5	12,983	-0.04%
2020/08/04	0	0.00	4	14.49	14.90	-4	12,401	-0.03%
2020/08/03	2	14.35	0	0.00	14.30	2	12,041	0.02%
2020/07/31	7	14.30	8	14.29	14.30	-1	12,029	-0.01%
2020/07/29	0	0.00	5	14.05	13.90	-5	12,023	-0.04%
2020/07/27	5	13.95	0	0.00	13.95	5	12,088	0.04%
2020/07/22	1	14.45	0	0.00	14.50	1	11,998	0.01%
2020/07/20	1	14.45	1	14.40	14.45	0	11,756	0.00%
2020/07/16	0	0.00	0	14.35	14.40	0	11,870	0.00%
2020/07/15	2	14.50	0	0.00	14.50	2	11,895	0.02%
2020/07/13	0	0.00	10	14.25	14.30	-10	11,987	-0.08%
2020/07/08	0	0.00	5.4	14.40	14.50	-5.4	12,588	-0.04%
2020/07/07	0	0.00	3	14.45	14.40	-3	12,603	-0.02%
2020/07/02	2	14.40	10	14.45	14.50	-8	12,877	-0.06%
2020/06/30	0	0.00	3	14.32	14.55	-3	12,976	-0.02%
2020/06/24	10	14.25	2	14.20	14.30	8	12,843	0.06%
2020/06/23	0	0.00	1	14.15	14.20	-1	12,754	-0.01%
2020/06/19	2.3	14.79	1	14.95	14.90	1.3	12,399	0.01%
2020/06/18	2	15.00	3	14.68	14.75	-1	12,131	-0.01%
2020/06/17	0	0.00	11	14.88	14.90	-11	12,086	-0.09%
2020/06/16	0	0.00	2	14.25	14.35	-2	11,734	-0.02%
2020/06/15	0	0.00	2	14.00	14.05	-2	11,998	-0.02%
2020/06/12	2	13.75	1	13.85	13.85	1	12,200	0.01%
2020/06/11	4	14.23	0	0.00	14.00	4	12,289	0.03%
2020/06/08	5	14.85	24	14.68	14.65	-19	13,098	-0.15%
2020/06/05	2	14.15	0	0.00	14.25	2	12,776	0.02%
2020/06/03	0	0.00	86	14.15	14.20	-86	13,028	-0.66%
2020/06/02	1	13.80	0	0.00	13.70	1	12,640	0.01%
2020/06/01	0	0.00	31	14.00	14.05	-31	12,485	-0.25%
2020/05/29	88	14.02	5	14.10	13.90	83	12,448	0.67%
2020/05/28	44	14.85	0	0.00	14.40	44	12,259	0.36%
2020/05/27	50	13.91	54	13.80	14.40	-4	11,470	-0.03%
2020/05/26	0	0.00	7	13.14	13.10	-7	10,693	-0.07%
2020/05/21	2	12.55	0	0.00	12.60	2	10,329	0.02%
2020/05/20	1	12.60	0	0.00	12.60	1	10,278	0.01%
2020/05/18	1	12.50	2	12.50	12.45	-1	10,232	-0.01%
2020/05/11	3	13.20	6	13.13	13.05	-3	10,149	-0.03%
2020/05/08	5	12.70	0	0.00	12.65	5	10,006	0.05%
2020/05/07	5	12.75	0	0.00	12.75	5	10,062	0.05%
2020/05/06	2	12.85	0	0.00	12.80	2	10,081	0.02%
2020/05/05	7	12.74	2	12.90	12.90	5	10,052	0.05%
2020/05/04	2	12.85	0	0.00	12.75	2	9,964	0.02%
2020/04/30	0	0.00	2	13.25	13.15	-2	9,918	-0.02%
2020/04/29	0	0.00	7	12.90	12.95	-7	9,873	-0.07%
2020/04/24	3	12.78	1	12.80	12.75	2	10,033	0.02%
2020/04/22	0	0.00	10	12.70	12.95	-10	9,952	-0.10%
2020/04/17	2	12.95	0	0.00	12.95	2	9,685	0.02%
2020/04/16	0	0.00	5	12.95	12.95	-5	9,502	-0.05%
2020/04/15	0	0.00	1	13.10	13.15	-1	9,453	-0.01%
2020/04/14	0	0.00	1	13.05	13.10	-1	9,345	-0.01%
2020/04/13	8	13.01	19	12.99	13.10	-11	9,262	-0.12%
2020/04/10	0	0.00	25	12.13	12.15	-25	8,888	-0.28%
2020/04/09	0	0.00	10	12.00	11.90	-10	8,959	-0.11%
2020/04/08	0	0.00	3	11.60	11.85	-3	8,916	-0.03%
2020/04/07	0	0.00	2	11.45	11.30	-2	8,790	-0.02%
2020/04/01	7	11.06	0	0.00	11.05	7	8,819	0.08%
2020/03/31	2	11.10	0	0.00	11.00	2	8,894	0.02%
2020/03/30	0	0.00	98	11.11	11.15	-98	9,162	-1.07%
2020/03/27	0	0.00	60	11.57	11.35	-60	9,912	-0.61%
2020/03/26	10	11.60	0	0.00	11.40	10	10,780	0.09%
2020/03/25	12	11.72	110	11.73	11.65	-98	11,523	-0.85%	大賣/
2020/03/24	1	11.50	108	11.46	11.20	-107	11,613	-0.92%	大賣/鉅額交易
2020/03/23	1	11.35	31	11.22	11.20	-30	11,589	-0.26%
2020/03/20	1	11.30	1	11.60	11.65	0	11,685	0.00%
2020/03/19	4	11.18	28	10.99	10.95	-24	11,576	-0.21%
2020/03/18	6	11.77	31	11.41	11.60	-25	11,468	-0.22%
2020/03/17	2	10.98	1	10.95	10.90	1	11,533	0.01%
2020/03/16	1	11.15	0	0.00	10.90	1	11,334	0.01%
2020/03/13	2	10.95	9	11.11	11.20	-7	11,155	-0.06%
2020/03/12	12	12.25	36	12.50	12.10	-24	10,893	-0.22%
2020/03/11	5	13.20	1	13.25	13.10	4	10,479	0.04%
2020/03/09	1	13.75	30	13.95	13.60	-29	10,287	-0.28%
2020/02/27	1	14.00	3	14.05	13.95	-2	9,722	-0.02%
2020/02/25	0	0.00	3	13.95	14.00	-3	9,608	-0.03%
2020/02/24	0.5	14.05	0	0.00	14.05	0.5	9,587	0.01%
2020/02/17	2	14.05	0	0.00	14.05	2	9,579	0.02%
2020/02/13	4	14.30	2	14.30	14.35	2	9,572	0.02%
2020/02/12	0	0.00	2	14.30	14.25	-2	9,595	-0.02%
2020/02/10	2	14.05	0	0.00	14.05	2	9,690	0.02%
2020/02/04	4	14.60	0	0.00	14.55	4	9,915	0.04%
2020/02/03	6	14.35	0	0.00	14.50	6	9,958	0.06%
2020/01/31	42	14.63	44	14.75	14.80	-2	9,846	-0.02%
2020/01/30	0	0.00	10	14.50	14.55	-10	9,785	-0.10%
2020/01/14	4	15.10	0	0.00	15.15	4	9,706	0.04%
2020/01/13	6	15.05	0	0.00	15.05	6	9,875	0.06%
2020/01/10	1	15.05	0	0.00	15.00	1	9,995	0.01%
2020/01/09	0	0.00	1	15.05	15.00	-1	10,085	-0.01%
2020/01/08	1	14.95	0	0.00	14.95	1	10,204	0.01%
2020/01/07	1	14.95	6	15.05	15.00	-5	10,211	-0.05%
2020/01/06	0	0.00	0.1	15.10	15.15	-0.1	10,272	0.00%
2020/01/03	2	15.30	3	15.25	15.30	-1	10,267	-0.01%
2020/01/02	2	15.60	0	0.00	15.50	2	10,146	0.02%
2019/12/31	8	15.52	0	0.00	15.40	8	10,094	0.08%
2019/12/30	4	15.50	10	15.73	15.50	-6	10,044	-0.06%
2019/12/27	10	15.60	0	0.00	15.75	10	9,959	0.10%
2019/12/25	13	15.92	13	15.92	15.80	0	9,906	0.00%
2019/12/24	20	16.07	15	16.10	16.20	5	9,635	0.05%
2019/12/23	11	16.09	23	16.04	16.05	-12	8,913	-0.13%
2019/12/20	2	15.70	35	15.79	15.95	-33	8,036	-0.41%
2019/12/19	9	15.19	15	15.20	15.30	-6	7,360	-0.08%
2019/12/18	0	0.00	2	15.15	15.20	-2	7,237	-0.03%
2019/12/17	4	15.15	16	15.10	15.10	-12	7,424	-0.16%
2019/12/16	4	15.14	2	15.15	15.15	2	7,282	0.03%
2019/12/13	2	14.90	10	15.10	15.05	-8	7,180	-0.11%
2019/12/12	22.5	14.99	160	14.95	14.90	-137.5	7,008	-1.96%	大賣/鉅額交易
2019/12/11	1	14.70	0	0.00	14.75	1	6,756	0.01%
2019/12/10	5	14.70	10	14.80	14.70	-5	6,975	-0.07%
2019/12/09	2	14.80	36	14.84	14.80	-34	7,191	-0.47%
2019/12/06	0	0.00	63.8	14.60	14.65	-63.8	7,216	-0.88%
2019/12/05	49	14.49	7	14.55	14.55	42	7,395	0.57%
2019/12/04	0	0.00	5	14.15	14.30	-5	7,357	-0.07%
2019/11/28	0	0.00	2	14.30	14.30	-2	7,817	-0.03%
2019/11/21	0	0.00	1	13.90	13.95	-1	8,002	-0.01%
2019/11/19	3	14.12	0	0.00	14.00	3	8,180	0.04%
2019/11/18	0	0.00	8	14.01	14.10	-8	8,185	-0.10%
2019/11/14	1	13.90	0	0.00	13.85	1	8,270	0.01%
2019/11/12	3	14.05	0	0.00	13.95	3	8,459	0.04%
2019/11/11	7	14.09	0	0.00	14.05	7	8,486	0.08%
2019/11/07	1	14.20	0	0.00	14.20	1	8,531	0.01%
2019/11/06	2	14.40	0	0.00	14.35	2	8,491	0.02%
2019/11/04	3	14.53	0	0.00	14.60	3	8,580	0.03%
2019/10/29	0	0.00	2	15.00	15.00	-2	8,855	-0.02%
2019/10/25	0	0.00	12	15.10	15.05	-12	10,337	-0.12%
2019/10/23	1	15.15	9	15.07	15.05	-8	11,152	-0.07%
2019/10/21	13	15.28	18	15.19	15.30	-5	11,294	-0.04%
2019/10/17	2	15.10	7	15.00	15.00	-5	11,281	-0.04%
2019/10/16	0	0.00	38	14.87	14.85	-38	11,242	-0.34%
2019/10/14	0	0.00	6	14.80	14.85	-6	11,168	-0.05%
2019/10/09	1	14.40	1	14.45	14.30	0	11,002	0.00%
2019/10/08	2	14.45	5	14.45	14.45	-3	11,306	-0.03%
2019/10/04	0	0.00	2	14.60	14.50	-2	11,491	-0.02%
2019/10/03	2	14.55	0	0.00	14.55	2	11,457	0.02%
2019/10/02	30	14.70	0	0.00	14.70	30	11,445	0.26%
2019/10/01	0	0.00	40	14.80	14.80	-40	11,465	-0.35%
2019/09/26	0	0.00	13	14.81	14.75	-13	11,305	-0.11%
2019/09/25	0	0.00	6	14.55	14.60	-6	11,208	-0.05%
2019/09/24	0	0.00	60	15.00	14.80	-60	11,194	-0.54%
2019/09/23	5	14.90	0	0.00	14.95	5	11,114	0.04%
2019/09/20	35	14.94	2	15.00	15.00	33	11,133	0.30%
2019/09/18	61	14.90	1	14.75	14.75	60	10,874	0.55%
2019/09/12	6	15.01	16	14.99	15.00	-10	10,983	-0.09%
2019/09/11	4	14.83	3	14.73	14.80	1	10,913	0.01%
2019/09/10	0	0.00	0.2	14.50	14.55	-0.2	11,441	0.00%
2019/09/09	10	14.40	7	14.49	14.45	3	11,672	0.03%
2019/09/06	2	14.10	0	0.00	14.25	2	11,657	0.02%
2019/09/05	11	14.24	2	14.30	14.10	9	11,682	0.08%
2019/09/02	17	14.10	2	13.90	14.10	15	11,793	0.13%
2019/08/30	6	13.80	1	13.75	13.80	5	11,736	0.04%
2019/08/27	0	0.00	10	13.70	13.50	-10	12,142	-0.08%
2019/08/26	0	0.00	10	13.65	13.60	-10	12,221	-0.08%
2019/08/23	0	0.00	3	13.85	13.85	-3	12,218	-0.02%
2019/08/20	10	13.55	0	0.00	13.50	10	12,207	0.08%
2019/08/19	10	13.50	0	0.00	13.60	10	12,234	0.08%
2019/08/16	0	0.00	150	13.35	13.45	-150	12,238	-1.23%	大賣/鉅額交易
2019/08/15	150	13.22	0	0.00	13.30	150	12,211	1.23%	大買/鉅額交易
2019/08/14	62	13.75	2	13.85	13.65	60	12,093	0.50%
2019/08/13	3	13.75	0	0.00	13.75	3	12,249	0.02%
2019/08/12	0	0.00	3	13.95	13.90	-3	12,246	-0.02%
2019/08/08	0	0.00	3.1	13.93	14.00	-3.1	12,250	-0.03%
2019/08/06	1	13.80	25	13.65	13.90	-24	12,355	-0.19%
2019/08/05	0	0.00	2	14.10	14.05	-2	12,346	-0.02%
2019/08/02	0	0.00	4	14.55	14.45	-4	12,419	-0.03%
2019/08/01	1	14.80	14	14.79	14.75	-13	12,656	-0.10%
2019/07/31	1	15.10	10	15.02	15.05	-9	12,802	-0.07%
2019/07/30	98	15.16	15	15.24	15.05	83	12,700	0.65%
2019/07/29	20	14.70	19	14.67	14.90	1	11,910	0.01%
2019/07/26	31	14.48	8	14.40	14.75	23	11,376	0.20%
2019/07/25	2	13.75	0	0.00	13.85	2	10,770	0.02%
2019/07/23	10	14.05	0	0.00	14.05	10	10,785	0.09%
2019/07/22	2	14.10	27	14.22	14.10	-25	10,721	-0.23%
2019/07/18	5	14.30	0	0.00	14.30	5	10,527	0.05%
2019/07/15	4	14.35	0	0.00	14.45	4	10,806	0.04%
2019/07/12	8	14.36	3	14.45	14.45	5	10,935	0.05%
2019/07/11	20	14.60	1	14.75	14.60	19	10,777	0.18%
2019/07/10	10	14.80	4	14.80	14.80	6	10,643	0.06%
2019/07/05	0	0.00	10	14.85	14.85	-10	11,228	-0.09%
2019/07/02	0	0.00	1	14.85	14.90	-1	11,651	-0.01%
2019/07/01	0	0.00	1	14.90	14.90	-1	11,775	-0.01%
2019/06/27	0	0.00	7	14.78	14.80	-7	11,827	-0.06%
2019/06/25	4	14.74	10	14.70	14.70	-6	11,953	-0.05%
2019/06/24	17	14.83	1	14.80	14.80	16	12,187	0.13%
2019/06/21	0	0.00	1	15.10	14.80	-1	12,408	-0.01%
2019/06/20	1	15.10	10	15.15	15.05	-9	12,382	-0.07%
2019/06/19	5	15.05	16	15.11	15.10	-11	12,496	-0.09%
2019/06/18	27	14.91	3	14.95	14.85	24	12,437	0.19%
2019/06/17	1	16.00	0	0.00	16.00	1	11,849	0.01%
2019/06/14	19	15.92	0	0.00	15.90	19	11,522	0.16%
2019/06/13	1	16.15	0	0.00	16.00	1	11,484	0.01%
2019/06/12	0	0.00	4	16.05	16.10	-4	12,295	-0.03%
2019/06/11	18	15.97	1	15.95	15.95	17	12,319	0.14%
2019/06/10	2	16.18	1	16.10	16.05	1	12,377	0.01%
2019/06/06	2	16.20	6	16.10	16.15	-4	12,542	-0.03%
2019/06/05	11	16.22	4	16.23	16.20	7	12,854	0.05%
2019/06/04	7	16.21	3	16.17	16.15	4	13,439	0.03%
2019/06/03	3	15.88	28	16.13	16.15	-25	13,938	-0.18%
2019/05/31	15	15.71	6	15.72	15.75	9	13,986	0.06%
2019/05/30	2	15.45	2	15.50	15.45	0	14,192	0.00%
2019/05/28	4	15.50	0	0.00	15.50	4	15,440	0.03%
2019/05/27	2	15.50	0	0.00	15.50	2	16,086	0.01%
2019/05/24	0	0.00	1	15.60	15.60	-1	16,655	-0.01%
2019/05/23	5	15.67	0	0.00	15.65	5	17,005	0.03%
2019/05/22	0	0.00	15	15.79	15.75	-15	17,687	-0.08%
2019/05/21	9	15.61	2	15.60	15.65	7	17,763	0.04%
2019/05/20	10	15.66	29	15.68	15.70	-19	17,733	-0.11%
2019/05/17	4	15.10	6	15.13	15.10	-2	17,622	-0.01%
2019/05/16	12	15.10	4	15.00	15.00	8	17,809	0.04%
2019/05/15	2	15.25	28	15.29	15.30	-26	17,903	-0.15%
2019/05/14	17	14.98	29	15.06	15.20	-12	18,357	-0.07%
2019/05/13	12	15.20	1	15.20	15.10	11	18,284	0.06%
2019/05/10	11	15.69	17	15.87	15.60	-6	18,280	-0.03%
2019/05/09	38	16.16	30	16.17	16.00	8	18,129	0.04%
2019/05/08	41	16.60	4	16.65	16.55	37	17,802	0.21%
2019/05/07	2	17.00	0	0.00	17.05	2	17,657	0.01%
2019/05/06	6	17.10	2	17.00	17.00	4	17,685	0.02%
2019/05/03	0	0.00	4	17.35	17.35	-4	17,540	-0.02%
2019/05/02	6	17.18	92	17.16	17.20	-86	17,491	-0.49%
2019/04/30	17	17.37	10	17.35	17.30	7	17,383	0.04%
2019/04/29	12	17.47	2	17.75	17.35	10	17,374	0.06%
2019/04/26	15	17.65	3	17.65	17.65	12	17,293	0.07%
2019/04/25	6	17.78	0	0.00	17.75	6	17,233	0.03%
2019/04/24	6	17.87	4	18.04	17.90	2	17,288	0.01%
2019/04/23	14	18.03	2	18.15	18.00	12	17,272	0.07%
2019/04/22	8	18.08	29	18.11	18.10	-21	17,206	-0.12%
2019/04/19	2	17.73	22	17.75	17.80	-20	16,955	-0.12%
2019/04/18	26	17.77	9	17.83	17.65	17	17,173	0.10%
2019/04/17	5	17.81	20	17.96	17.95	-15	17,220	-0.09%
2019/04/16	8	17.88	9	17.84	17.85	-1	17,062	-0.01%
2019/04/15	3	17.92	3	18.05	17.90	0	17,050	0.00%
2019/04/12	75	17.94	54	17.88	17.95	21	17,111	0.12%
2019/04/11	4	17.68	2	17.85	17.65	2	16,805	0.01%
2019/04/09	1	17.70	4	17.76	17.75	-3	16,666	-0.02%
2019/04/08	3	17.62	1	17.65	17.65	2	16,543	0.01%
2019/04/03	10	17.67	2	17.65	17.65	8	16,385	0.05%
2019/04/02	3	17.77	11	17.85	17.75	-8	16,298	-0.05%
2019/04/01	18	17.74	6	17.76	17.70	12	16,282	0.07%
2019/03/29	0	0.00	4	17.70	17.65	-4	16,249	-0.02%
2019/03/28	31	17.64	1	17.60	17.60	30	16,321	0.18%
2019/03/27	15	17.73	24	17.79	17.75	-9	16,269	-0.06%
2019/03/26	20	17.82	0	0.00	17.75	20	16,036	0.12%
2019/03/25	13	17.92	5	17.98	17.95	8	15,851	0.05%
2019/03/22	2	18.05	17	18.20	18.10	-15	15,742	-0.10%
2019/03/21	107	18.10	2	18.15	18.10	105	15,655	0.67%	大買/鉅額交易
2019/03/20	2	18.05	11	18.10	18.10	-9	15,747	-0.06%
2019/03/19	22	18.17	1	18.15	18.15	21	15,660	0.13%
2019/03/18	4	18.23	4	18.35	18.25	0	15,642	0.00%
2019/03/15	36	18.30	38	18.30	18.30	-2	15,620	-0.01%
2019/03/14	8	18.00	1	17.90	18.00	7	14,800	0.05%
2019/03/13	4	17.96	0	0.00	17.95	4	14,909	0.03%
2019/03/12	13	18.10	9	18.18	18.05	4	14,898	0.03%
2019/03/11	24	18.16	0	0.00	18.10	24	14,880	0.16%
2019/03/08	51	18.23	11	18.17	18.25	40	14,944	0.27%
2019/03/07	5	17.89	101	17.99	18.15	-96	15,235	-0.63%	大賣/
2019/03/06	88	18.01	8	18.15	18.00	80	14,885	0.54%
2019/03/05	10	18.15	13.9	18.12	18.10	-3.9	14,679	-0.03%
2019/03/04	13	18.26	8	18.25	18.20	5	14,464	0.03%
2019/02/27	30	18.19	23	18.11	18.15	7	13,946	0.05%
2019/02/26	20	18.42	14	18.30	18.50	6	13,195	0.05%
2019/02/25	60	18.20	1	18.15	18.00	59	12,559	0.47%
2019/02/22	5	18.24	3	18.25	18.40	2	11,999	0.02%
2019/02/21	5	18.32	29	18.18	18.45	-24	11,648	-0.21%
2019/02/20	6	17.69	4	17.75	17.60	2	10,997	0.02%
2019/02/19	2	17.60	1	17.60	17.60	1	11,034	0.01%
2019/02/18	1	17.65	1	17.70	17.65	0	11,065	0.00%
2019/02/15	5	17.61	5	17.50	17.45	0	11,038	0.00%
2019/02/14	19	17.92	3	17.95	17.90	16	10,919	0.15%
2019/02/13	5	18.10	35	18.02	18.15	-30	10,836	-0.28%
2019/02/12	0	0.00	2	17.53	17.55	-2	10,399	-0.02%
2019/02/11	11	17.58	0	0.00	17.35	11	10,548	0.10%
2019/01/30	0	0.00	2	17.43	17.50	-2	10,637	-0.02%
2019/01/29	2	17.20	0	0.00	17.35	2	10,984	0.02%
2019/01/28	52	17.55	13	17.60	17.45	39	11,512	0.34%
2019/01/25	0	0.00	5	17.43	17.50	-5	11,858	-0.04%
2019/01/22	0	0.00	2	17.30	17.15	-2	12,236	-0.02%
2019/01/21	3	17.42	3	17.35	17.30	0	12,345	0.00%
2019/01/18	0	0.00	1	17.35	17.30	-1	12,473	-0.01%
2019/01/17	2	17.28	3	17.23	17.10	-1	12,666	-0.01%
2019/01/16	2	17.20	41	17.25	17.30	-39	12,803	-0.30%
2019/01/14	0	0.00	2	17.10	17.10	-2	13,000	-0.02%
2019/01/11	42	17.17	15	17.11	17.15	27	13,230	0.20%
2019/01/10	6	17.26	5	17.28	17.15	1	13,434	0.01%
2019/01/09	1	16.95	12.1	17.02	17.10	-11.1	13,346	-0.08%
2019/01/08	0	0.00	8	16.70	16.65	-8	13,340	-0.06%
2019/01/07	4	16.45	0	0.00	16.70	4	13,597	0.03%
2019/01/04	1	16.10	12	16.10	16.10	-11	14,041	-0.08%
2019/01/03	0	0.00	1	16.70	16.60	-1	14,134	-0.01%
2019/01/02	0	0.00	2	16.80	16.70	-2	14,341	-0.01%
2018/12/28	17	16.69	5	16.75	16.75	12	14,554	0.08%
2018/12/27	1	16.95	4	16.80	16.70	-3	14,999	-0.02%
2018/12/26	1	16.95	3	16.87	16.60	-2	15,000	-0.01%
2018/12/25	5	16.84	8	16.90	16.80	-3	15,007	-0.02%
2018/12/24	1	16.85	4	17.06	17.10	-3	15,105	-0.02%
2018/12/22	2	16.80	7	16.82	16.85	-5	15,176	-0.03%
2018/12/21	6	16.52	2	16.45	16.55	4	15,277	0.03%
2018/12/17	3	17.03	3	17.10	16.95	0	15,510	0.00%
2018/12/14	5	17.03	0	0.00	17.10	5	15,472	0.03%
2018/12/13	7	17.26	4	17.54	17.15	3	15,452	0.02%
2018/12/12	1	17.20	2	17.33	17.45	-1	15,279	-0.01%
2018/12/11	7	17.02	7	16.98	16.90	0	15,251	0.00%
2018/12/10	6	17.24	3	17.25	17.10	3	15,274	0.02%
2018/12/07	1	17.60	2	17.75	17.75	-1	15,225	-0.01%
2018/12/06	28	17.62	17	18.07	17.40	11	15,221	0.07%
2018/12/05	11	18.36	3	18.27	18.30	8	15,111	0.05%
2018/12/04	10	18.90	9	19.12	18.75	1	15,489	0.01%
2018/12/03	36	19.18	16	19.24	19.10	20	15,544	0.13%
2018/11/30	65	18.46	44	18.55	18.45	21	15,356	0.14%
2018/11/29	5	17.33	20	17.51	17.65	-15	14,493	-0.10%
2018/11/28	1	17.15	4	17.16	17.15	-3	14,343	-0.02%
2018/11/27	3	16.78	2	16.88	16.90	1	14,405	0.01%
2018/11/26	5	16.99	12	16.97	16.95	-7	14,396	-0.05%
2018/11/23	5	16.86	2	16.95	16.80	3	14,484	0.02%
2018/11/22	10	17.13	0	0.00	16.90	10	14,587	0.07%
2018/11/21	24	16.99	28	17.15	17.25	-4	15,037	-0.03%
2018/11/20	6	17.21	10	17.20	17.15	-4	15,780	-0.03%
2018/11/19	5	17.46	5	17.48	17.50	0	15,898	0.00%
2018/11/16	1	17.25	6	17.27	17.30	-5	16,046	-0.03%
2018/11/15	1	17.00	2	17.03	17.00	-1	15,999	-0.01%
2018/11/14	9	17.16	9	17.28	17.10	0	16,062	0.00%
2018/11/13	15	16.71	14	16.80	17.20	1	16,158	0.01%
2018/11/12	3	16.98	4	17.09	17.00	-1	16,555	-0.01%
2018/11/09	0	0.00	5	17.02	17.00	-5	17,189	-0.03%
2018/11/08	16	17.16	5	17.27	16.90	11	17,350	0.06%
2018/11/07	24	17.07	26	17.10	17.20	-2	17,360	-0.01%
2018/11/06	61	17.01	25	16.87	16.65	36	17,662	0.20%
2018/11/05	46	16.99	122	16.95	17.35	-76	17,653	-0.43%	大賣/
2018/11/02	26	16.19	30	16.22	16.25	-4	17,438	-0.02%
2018/11/01	13	15.63	7	15.65	15.45	6	17,374	0.03%
2018/10/31	12	15.08	8	15.19	15.35	4	17,523	0.02%
2018/10/30	0	0.00	20	14.50	14.65	-20	17,581	-0.11%
2018/10/29	11	14.61	1	14.60	14.55	10	18,030	0.06%
2018/10/26	16	14.61	20	14.70	14.65	-4	18,133	-0.02%
2018/10/25	21	14.46	2	14.50	14.40	19	18,171	0.10%
2018/10/24	25	15.64	7	15.62	15.50	18	18,444	0.10%
2018/10/23	15	15.92	5	15.95	15.75	10	18,598	0.05%
2018/10/22	2	16.05	1	16.30	16.35	1	18,551	0.01%
2018/10/19	13	15.55	7	15.56	16.05	6	18,805	0.03%
2018/10/18	21	16.12	110	16.07	16.00	-89	19,311	-0.46%	大賣/
2018/10/17	2	16.30	0	0.00	16.30	2	19,477	0.01%
2018/10/16	7	16.25	2	16.40	16.35	5	19,606	0.03%
2018/10/15	8	16.15	7	16.24	16.10	1	19,659	0.01%
2018/10/12	66	16.43	25.5	16.46	16.60	40.5	19,483	0.21%
2018/10/11	29	16.87	110	16.85	16.85	-81	19,088	-0.42%	大賣/
2018/10/09	17	18.72	7	18.74	18.70	10	18,941	0.05%
2018/10/08	27	18.91	7	18.81	18.95	20	18,896	0.11%
2018/10/05	71	19.20	17	19.74	19.20	54	19,069	0.28%
2018/10/03	12	20.64	3	20.67	20.60	9	18,733	0.05%
2018/10/02	4	20.40	0	0.00	20.50	4	18,965	0.02%
2018/10/01	0	0.00	1	20.85	20.70	-1	19,197	-0.01%
2018/09/27	0	0.00	1	20.40	20.25	-1	19,164	-0.01%
2018/09/26	0	0.00	8	20.25	20.50	-8	19,232	-0.04%
2018/09/25	1	20.30	0	0.00	20.20	1	19,559	0.01%
2018/09/21	0	0.00	9	20.18	20.45	-9	19,988	-0.05%
2018/09/19	2	19.78	2	19.83	19.80	0	20,019	0.00%
2018/09/18	1	19.65	1	19.45	19.45	0	20,144	0.00%
2018/09/17	2	19.70	0	0.00	19.55	2	20,495	0.01%
2018/09/14	0	0.00	17	19.58	19.90	-17	20,656	-0.08%
2018/09/13	9	19.33	3	19.28	19.25	6	20,735	0.03%
2018/09/12	4	19.03	16	19.06	19.20	-12	20,836	-0.06%
2018/09/11	1	19.00	1	19.20	19.10	0	21,105	0.00%
2018/09/10	31	19.07	100	18.70	18.85	-69	21,358	-0.32%
2018/09/07	18	19.99	0	0.00	19.90	18	21,056	0.09%
2018/09/06	20	20.65	2	20.50	20.50	18	21,025	0.09%
2018/09/05	8	21.44	3	21.48	21.45	5	20,903	0.02%
2018/09/04	1	21.60	1	21.70	21.75	0	20,963	0.00%
2018/09/03	3	21.82	12	21.58	21.55	-9	20,915	-0.04%
2018/08/30	7	21.59	1	21.55	21.45	6	21,207	0.03%
2018/08/28	8	21.90	17	22.06	21.65	-9	21,737	-0.04%
2018/08/27	3	21.70	65	21.68	21.55	-62	21,471	-0.29%
2018/08/24	5	20.45	1	20.50	20.45	4	20,870	0.02%
2018/08/23	2	20.45	4	20.48	20.45	-2	21,162	-0.01%
2018/08/22	1	20.10	0	0.00	20.00	1	21,512	0.00%
2018/08/21	11	19.95	0	0.00	20.10	11	21,993	0.05%
2018/08/20	2	19.95	22	19.96	20.25	-20	22,248	-0.09%
2018/08/17	29	20.24	8	19.93	19.90	21	22,381	0.09%
2018/08/16	46	20.52	9	20.42	20.25	37	22,350	0.17%
2018/08/15	19	21.19	6	21.24	21.15	13	22,164	0.06%
2018/08/14	13	21.24	22	21.44	21.70	-9	22,844	-0.04%
2018/08/13	21	21.26	10	21.25	21.30	11	23,561	0.05%
2018/08/10	22	22.16	5	22.40	21.85	17	23,452	0.07%
2018/08/09	6	22.15	17	22.08	22.25	-11	23,315	-0.05%
2018/08/08	15	21.93	12	21.88	21.75	3	23,323	0.01%
2018/08/07	7	21.68	46	21.66	22.00	-39	23,907	-0.16%
2018/08/06	5	21.47	10	21.58	21.45	-5	24,572	-0.02%
2018/08/03	9	21.58	18	21.85	21.60	-9	25,377	-0.04%
2018/08/02	16	21.00	6	20.89	20.90	10	25,275	0.04%
2018/08/01	2	21.60	2	21.70	21.70	0	25,734	0.00%
2018/07/31	22	20.96	2	20.73	20.80	20	25,709	0.08%
2018/07/30	14	21.64	1	21.15	21.20	13	25,805	0.05%
2018/07/27	9	22.27	43	22.18	22.20	-34	25,813	-0.13%
2018/07/26	28	22.25	27	22.15	22.20	1	25,774	0.00%
2018/07/25	14	22.07	55	22.11	22.35	-41	25,643	-0.16%
2018/07/24	19	20.87	33	20.70	20.90	-14	25,159	-0.06%
2018/07/23	18	20.18	19	20.23	20.20	-1	24,845	0.00%
2018/07/20	10	19.59	1	19.95	19.55	9	24,738	0.04%
2018/07/19	0	0.00	12	20.16	20.25	-12	24,783	-0.05%
2018/07/17	1	20.30	10	20.48	20.55	-9	25,295	-0.04%
2018/07/16	17	21.14	0	0.00	20.90	17	25,620	0.07%
2018/07/13	8	21.53	51	21.54	21.60	-43	25,809	-0.17%
2018/07/12	1	20.65	34	20.65	20.90	-33	25,768	-0.13%
2018/07/11	2	20.48	0	0.00	20.35	2	26,319	0.01%
2018/07/09	3	20.13	33	19.80	20.70	-30	26,574	-0.11%
2018/07/06	3	19.62	1	19.60	19.25	2	26,356	0.01%
2018/07/05	41	19.71	1	20.20	19.70	40	26,857	0.15%
2018/07/04	6	20.13	1	20.05	20.05	5	27,985	0.02%
2018/07/03	43	20.81	12	21.21	20.50	31	28,767	0.11%
2018/07/02	6	21.20	18	21.19	21.25	-12	28,460	-0.04%
2018/06/29	7	20.58	1	20.00	20.70	6	27,986	0.02%
2018/06/28	2	20.15	8	20.10	20.00	-6	27,706	-0.02%
2018/06/26	1	19.90	0	0.00	19.90	1	27,721	0.00%
2018/06/25	1	20.45	8	20.15	20.15	-7	27,497	-0.03%
2018/06/22	11	21.16	2	21.10	21.00	9	27,315	0.03%
2018/06/21	4	21.76	4	22.00	21.80	0	27,187	0.00%
2018/06/20	1	21.25	4	22.00	21.15	-3	27,034	-0.01%
2018/06/19	18	21.92	0	0.00	21.65	18	26,703	0.07%
2018/06/15	8	22.92	2	22.90	22.75	6	26,316	0.02%
2018/06/14	43	24.10	12	24.14	24.15	31	26,040	0.12%
2018/06/13	91	23.95	0	0.00	23.75	91	25,923	0.35%
2018/06/12	100	24.25	1	24.40	23.85	99	25,920	0.38%
2018/06/08	32	24.22	23	24.31	24.20	9	25,619	0.04%
2018/06/07	31	25.14	6	24.95	24.75	25	25,562	0.10%
2018/06/06	10	24.35	1	24.60	24.75	9	25,214	0.04%
2018/06/05	29	24.45	0	0.00	23.95	29	24,931	0.12%
2018/06/04	7	24.99	6	24.74	24.70	1	24,562	0.00%
2018/06/01	56	24.85	4	24.83	24.65	52	24,421	0.21%
2018/05/31	20	25.20	13	25.33	25.05	7	24,294	0.03%
2018/05/30	17	25.24	10	25.59	24.85	7	23,962	0.03%
2018/05/29	27	26.27	26	26.32	25.90	1	23,651	0.00%
2018/05/28	27	25.64	8	25.66	25.65	19	23,885	0.08%
2018/05/25	10	26.00	25	26.18	25.80	-15	23,703	-0.06%
2018/05/24	2	25.65	86	26.03	25.95	-84	23,580	-0.36%
2018/05/23	37	25.05	2	25.40	25.00	35	23,340	0.15%
2018/05/22	65	26.19	26	26.48	25.50	39	22,920	0.17%
2018/05/21	16	25.02	19	25.35	25.90	-3	22,115	-0.01%
2018/05/18	9	24.10	20	24.13	24.35	-11	21,293	-0.05%
2018/05/17	31	23.70	28	23.71	23.50	3	20,984	0.01%
2018/05/16	17	23.70	22	23.84	23.70	-5	20,756	-0.02%
2018/05/15	40	23.50	12	23.62	23.30	28	20,484	0.14%
2018/05/14	16	24.27	74	24.41	25.05	-58	19,847	-0.29%
2018/05/11	42	22.59	23	22.73	22.85	19	18,828	0.10%
2018/05/10	8	21.42	17	21.58	21.75	-9	17,794	-0.05%
2018/05/09	13	21.10	7.5	21.19	21.50	5.5	17,406	0.03%
2018/05/08	15	20.67	0	0.00	20.50	15	16,779	0.09%
2018/05/07	3	20.87	32	20.96	21.10	-29	16,639	-0.17%
2018/05/04	1	20.35	0	0.00	20.45	1	16,023	0.01%
2018/05/02	1	19.70	1	20.10	19.85	0	15,828	0.00%
2018/04/30	0	0.00	2	20.05	20.25	-2	15,588	-0.01%
2018/04/26	4	19.76	32	20.10	19.50	-28	15,460	-0.18%
2018/04/25	0	0.00	24	19.75	20.20	-24	15,319	-0.16%
2018/04/24	35	20.11	22	20.66	19.80	13	15,135	0.09%
2018/04/23	7	20.76	0	0.00	20.90	7	14,959	0.05%
2018/04/20	8	20.52	18	20.54	20.20	-10	14,721	-0.07%
2018/04/19	1	20.35	24	20.40	20.40	-23	14,314	-0.16%
2018/04/18	87	20.20	6	20.02	20.05	81	13,992	0.58%
2018/04/17	54	20.39	30	20.55	20.15	24	13,969	0.17%
2018/04/16	52	20.10	6	20.18	20.15	46	13,552	0.34%
2018/04/13	6	20.44	16.5	20.22	20.20	-10.5	13,493	-0.08%
2018/04/12	3	19.55	28	19.79	19.80	-25	13,118	-0.19%
2018/04/11	81	19.92	16	19.70	19.90	65	13,123	0.50%
2018/04/10	77	19.47	33	19.57	19.45	44	12,598	0.35%
2018/04/09	20	18.59	15	18.95	18.90	5	11,621	0.04%
2018/04/03	20	17.53	5	17.80	17.80	15	10,957	0.14%
2018/04/02	0	0.00	1	17.60	17.60	-1	11,066	-0.01%
2018/03/31	19	17.62	10	17.65	17.50	9	11,157	0.08%
2018/03/30	3	17.73	4	17.86	17.70	-1	11,401	-0.01%
2018/03/29	151	17.81	1	17.80	17.80	150	11,345	1.32%	大買/鉅額交易
2018/03/28	1	17.85	9	17.79	17.75	-8	11,200	-0.07%
2018/03/26	0	0.00	1	17.50	17.50	-1	11,212	-0.01%
2018/03/22	4	17.63	1	17.65	17.65	3	11,576	0.03%
2018/03/21	0	0.00	58	17.84	17.65	-58	11,801	-0.49%
2018/03/20	0	0.00	2	17.85	17.65	-2	12,147	-0.02%
2018/03/19	3	17.87	5	17.89	17.90	-2	13,003	-0.02%
2018/03/16	1	17.55	2	17.68	17.70	-1	13,228	-0.01%
2018/03/15	10	17.60	0	0.00	17.50	10	13,387	0.07%
2018/03/13	20	17.70	0	0.00	17.50	20	13,523	0.15%
2018/03/07	20	17.50	1	17.50	17.40	19	13,756	0.14%
2018/03/06	36	17.39	5	17.37	17.35	31	14,021	0.22%
2018/03/05	41	17.46	2	17.55	17.30	39	14,713	0.27%
2018/03/02	68	17.57	5	17.60	17.50	63	14,695	0.43%
2018/03/01	15	17.84	17	17.91	17.90	-2	14,500	-0.01%
2018/02/27	0	0.00	7	16.81	16.95	-7	13,681	-0.05%
2018/02/26	60	16.68	1	16.70	16.55	59	13,482	0.44%
2018/02/21	3	16.10	0	0.00	16.20	3	13,275	0.02%
2018/02/12	0	0.00	1	15.70	15.65	-1	13,218	-0.01%
2018/02/08	0	0.00	3	15.50	15.15	-3	13,192	-0.02%
2018/02/07	2	15.28	2	15.25	15.25	0	13,209	0.00%
2018/02/06	17	15.14	10	15.55	15.05	7	13,177	0.05%
2018/02/05	1	16.45	10	16.40	16.40	-9	13,014	-0.07%
2018/01/31	0	0.00	5	16.75	16.75	-5	13,794	-0.04%
2018/01/30	1	16.70	0	0.00	16.70	1	13,990	0.01%
2018/01/29	0	0.00	31	16.70	16.60	-31	14,094	-0.22%
2018/01/26	0	0.00	60	16.80	16.75	-60	14,686	-0.41%
2018/01/25	125	17.01	7.8	17.04	17.00	117.2	15,260	0.77%	大買/鉅額交易
2018/01/24	0	0.00	7	16.98	16.95	-7	15,221	-0.05%
2018/01/22	2	17.00	9	16.97	17.20	-7	15,315	-0.05%
2018/01/18	2	17.10	0	0.00	17.10	2	15,240	0.01%
2018/01/17	56	17.29	3	17.30	17.10	53	15,283	0.35%
2018/01/16	0	0.00	10	17.65	17.50	-10	15,285	-0.07%
2018/01/15	3	17.70	2	17.70	17.65	1	15,305	0.01%
2018/01/12	0	0.00	5	18.05	17.75	-5	15,470	-0.03%
2018/01/11	17	17.94	3	18.20	17.70	14	15,504	0.09%
2018/01/10	2	18.00	2	18.03	18.00	0	15,352	0.00%
2018/01/09	1	17.85	35	17.69	17.70	-34	15,329	-0.22%
2018/01/08	30	17.80	9	17.75	17.70	21	15,456	0.14%
2018/01/04	5	17.68	1	17.65	17.50	4	15,568	0.03%
2018/01/03	1	17.80	35	18.09	17.75	-34	15,782	-0.22%
2018/01/02	10	18.00	52	18.04	18.00	-42	15,560	-0.27%