華新 (1605)-元大-信義券商分點個股進出

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

華新

(1605)

可現股當沖

股價
24.40
漲跌
▼0.25
漲幅
-1.01%
成交量
21,596張
產業
上市電器電纜類股
1699人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

華新 (1605)籌碼相關－元大-信義券商分點個股進出

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-信義券商分點個股進出
元大-信義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	1.1	24.34	1	24.30	24.40	0.1	15,332	0.00%
2024/12/16	7	24.61	1	24.95	24.65	6	15,197	0.04%
2024/12/13	9	25.26	0	0.00	25.15	9	15,039	0.06%
2024/12/12	5	25.86	9	25.98	26.10	-4	14,913	-0.03%
2024/12/11	11.1	26.02	0	0.00	25.80	11.1	14,874	0.07%
2024/12/10	39	26.47	34	26.64	26.20	5	14,683	0.03%
2024/12/09	6	25.90	3	25.87	25.90	3	14,220	0.02%
2024/12/06	3	25.80	1	26.30	25.40	2	13,976	0.01%
2024/12/05	0	0.00	1	25.35	25.25	-1	13,529	-0.01%
2024/12/04	3	25.58	0	0.00	25.25	3	13,453	0.02%
2024/12/03	11	25.37	5	25.60	25.90	6	13,350	0.04%
2024/12/02	16.6	25.52	4	25.78	25.50	12.6	13,062	0.10%
2024/11/28	7	26.83	2	26.50	26.55	5	12,261	0.04%
2024/11/27	3	27.90	0	0.00	27.50	3	11,936	0.03%
2024/11/22	0	0.00	1	28.65	28.65	-1	11,507	-0.01%
2024/11/21	2	28.30	0	0.00	28.30	2	11,476	0.02%
2024/11/20	13	28.65	9	28.71	28.60	4	11,377	0.04%
2024/11/19	0	0.00	2	29.03	28.90	-2	11,292	-0.02%
2024/11/15	6	27.78	0	0.00	27.80	6	11,026	0.05%
2024/11/14	1.1	27.50	0	0.00	27.25	1.1	10,932	0.01%
2024/11/13	3	27.70	1	27.50	27.60	2	10,834	0.02%
2024/11/12	5	28.42	1	28.20	28.05	4	10,673	0.04%
2024/11/11	36.3	29.24	0	0.00	28.80	36.3	10,394	0.35%
2024/11/08	1	30.50	2	30.60	30.15	-1	10,010	-0.01%
2024/11/07	0.1	30.60	7	30.39	30.65	-7	9,955	-0.07%
2024/11/06	1	29.90	2.3	29.67	29.85	-1.3	9,918	-0.01%
2024/11/05	7	29.51	1	29.50	29.70	6	10,060	0.06%
2024/11/04	5	29.63	0	0.00	29.60	5	10,227	0.05%
2024/11/01	1.6	29.36	0	0.00	30.10	1.6	10,487	0.02%
2024/10/30	8.2	29.76	3	30.10	29.60	5.2	10,492	0.05%
2024/10/29	3	30.17	0	0.00	30.10	3	10,408	0.03%
2024/10/28	2	30.75	0	0.00	30.80	2	10,374	0.02%
2024/10/25	6	30.80	0	0.00	31.00	6	10,395	0.06%
2024/10/24	6	30.89	2	31.00	30.85	4	10,387	0.04%
2024/10/23	2	31.33	0	0.00	31.15	2	10,418	0.02%
2024/10/22	0.4	31.52	1	31.50	31.25	-0.6	10,437	-0.01%
2024/10/21	5.1	31.73	0	0.00	31.70	5.1	10,392	0.05%
2024/10/18	2	32.05	0	0.00	31.80	2	10,460	0.02%
2024/10/17	2	32.13	2	32.00	32.05	0	10,510	0.00%
2024/10/16	5	31.71	0	0.00	31.65	5	10,760	0.05%
2024/10/15	1	32.30	0	0.00	32.10	1	10,564	0.01%
2024/10/14	0	0.00	2	32.30	32.45	-2	10,529	-0.02%
2024/10/11	24	32.13	2	32.30	32.00	22	10,685	0.21%
2024/10/09	2.1	32.76	0	0.00	32.85	2.1	10,567	0.02%
2024/10/08	0	33.90	0	0.00	33.90	0	10,337	0.00%
2024/10/07	0	34.10	0	0.00	34.35	0	10,321	0.00%
2024/09/30	1	35.35	21	34.94	35.00	-20	10,280	-0.19%
2024/09/27	32.2	34.92	95	34.45	35.55	-62.8	9,966	-0.63%
2024/09/26	1.1	33.70	4	34.05	33.45	-3	9,493	-0.03%
2024/09/25	2.1	33.73	5	33.86	33.50	-2.9	9,410	-0.03%
2024/09/24	0	0.00	1	32.45	32.50	-1	9,197	-0.01%
2024/09/23	0	0.00	1	32.75	32.50	-1	9,315	-0.01%
2024/09/20	3	32.40	0	0.00	32.40	3	9,417	0.03%
2024/09/19	1	31.80	0	0.00	32.40	1	9,548	0.01%
2024/09/18	1	31.75	2	32.00	31.85	-1	9,729	-0.01%
2024/09/16	2	31.60	1	31.80	31.60	1	9,849	0.01%
2024/09/13	1	31.75	0	0.00	31.90	1	9,985	0.01%
2024/09/12	1	31.35	0	0.00	31.60	1	10,076	0.01%
2024/09/10	2	31.05	1	30.95	30.75	1	10,263	0.01%
2024/09/09	59	31.34	0	0.00	31.90	59	10,265	0.57%
2024/09/06	12	32.75	0	0.00	32.75	12	10,252	0.12%
2024/09/05	0	0.00	36	34.18	33.50	-36	10,245	-0.35%
2024/09/04	13	33.32	2	33.40	33.15	11	10,309	0.11%
2024/09/03	1	35.10	0	0.00	34.80	1	10,328	0.01%
2024/09/02	0	0.00	1	35.40	35.45	-1	10,413	-0.01%
2024/08/30	1	35.10	3	35.03	35.15	-2	10,439	-0.02%
2024/08/20	0	0.00	3	33.45	33.75	-3	11,419	-0.03%
2024/08/12	0	0.00	3	33.30	33.50	-3	15,206	-0.02%
2024/08/07	0.1	32.35	2	32.85	33.10	-2	15,373	-0.01%
2024/08/06	2.1	29.97	15	30.96	30.95	-13	15,290	-0.08%
2024/08/05	2	30.65	7	30.66	30.65	-5	15,294	-0.03%
2024/08/02	3	34.25	6	34.00	34.05	-3	14,981	-0.02%
2024/08/01	0	0.00	1	34.90	35.15	-1	15,036	-0.01%
2024/07/30	14	34.46	4	34.76	34.85	10	15,286	0.07%
2024/07/29	1	35.30	0	0.00	35.25	1	15,255	0.01%
2024/07/26	0.1	35.95	0	0.00	35.90	0.1	15,484	0.00%
2024/07/23	6.1	35.69	1	35.20	35.80	5.1	15,533	0.03%
2024/07/22	0	0.00	1	34.85	34.80	-1	15,667	-0.01%
2024/07/19	1.1	35.70	3	35.70	35.75	-2	15,796	-0.01%
2024/07/18	1.1	36.12	0	0.00	36.00	1.1	16,023	0.01%
2024/07/17	4.1	36.28	2	36.10	36.15	2.1	16,236	0.01%
2024/07/16	10	35.70	0	0.00	35.70	10	16,557	0.06%
2024/07/15	8	35.79	1	35.70	35.70	7	17,744	0.04%
2024/07/12	2	35.95	17	35.96	35.85	-15	20,109	-0.07%
2024/07/11	0	35.30	3	35.30	35.45	-3	21,980	-0.01%
2024/07/10	3	35.25	4	35.30	35.25	-1	22,662	0.00%
2024/07/09	0	0.00	1	35.55	35.60	-1	23,992	0.00%
2024/07/08	0	0.00	7	36.08	35.90	-7	24,439	-0.03%
2024/07/04	1	35.75	0	0.00	35.80	1	25,345	0.00%
2024/07/03	11	35.41	3	35.40	35.40	8	26,018	0.03%
2024/07/01	2	35.55	0	0.00	35.45	2	26,415	0.01%
2024/06/28	3	35.37	0	0.00	35.50	3	26,511	0.01%
2024/06/27	17	35.07	3	35.10	35.15	14	26,507	0.05%
2024/06/26	2.1	35.54	0	0.00	35.40	2.1	26,410	0.01%
2024/06/25	2	35.43	2	35.40	35.55	0	26,387	0.00%
2024/06/24	1.1	35.66	0	0.00	35.65	1.1	26,322	0.00%
2024/06/21	3	35.90	1	36.00	35.90	2	26,948	0.01%
2024/06/20	21	35.95	0	0.00	36.05	21	26,895	0.08%
2024/06/19	1.1	37.13	2.1	37.24	36.85	-1	27,001	0.00%
2024/06/18	1	36.85	4.1	36.96	37.10	-3.1	27,097	-0.01%
2024/06/17	3.2	36.98	9	36.94	36.90	-5.8	27,123	-0.02%
2024/06/13	1.1	36.99	6	36.90	36.65	-4.9	27,436	-0.02%
2024/06/12	1.1	37.13	2	36.75	36.80	-0.9	27,746	0.00%
2024/06/11	7	37.23	5	37.30	37.15	2	27,988	0.01%
2024/06/07	0	0.00	9	37.09	37.35	-9	27,927	-0.03%
2024/06/06	1	36.60	2	36.40	36.45	-1	27,845	0.00%
2024/06/05	3	36.68	4	36.51	36.35	-1	27,790	0.00%
2024/06/04	2	36.55	0	0.00	36.45	2	27,833	0.01%
2024/06/03	1	36.80	0	0.00	36.65	1	27,892	0.00%
2024/05/31	1	37.15	0	0.00	36.95	1	27,864	0.00%
2024/05/30	2	37.10	0	0.00	36.85	2	27,766	0.01%
2024/05/29	4.1	37.54	2	37.50	37.35	2.1	27,765	0.01%
2024/05/28	0	0.00	146.1	37.82	38.10	-146.1	27,691	-0.53%	大賣/鉅額交易
2024/05/27	1.4	37.31	5.3	37.46	37.95	-3.9	27,715	-0.01%
2024/05/24	0.1	37.00	1	37.00	37.00	-0.9	27,447	0.00%
2024/05/23	173	37.11	8	37.25	37.15	165	27,487	0.60%	大買/鉅額交易
2024/05/22	13	38.26	46	38.01	37.80	-33	27,239	-0.12%
2024/05/21	219	39.33	230	39.30	38.50	-11	26,821	-0.04%	大買/大賣/
2024/05/20	228	38.12	263.1	38.23	38.90	-35.1	25,561	-0.14%	大買/大賣/
2024/05/17	1	36.40	2	36.40	36.10	-1	24,057	0.00%
2024/05/16	0.1	36.00	11	36.12	36.15	-10.9	23,991	-0.05%
2024/05/15	11.1	35.83	2	35.90	35.80	9.1	23,927	0.04%
2024/05/14	1	35.90	7	35.75	35.75	-6	23,892	-0.03%
2024/05/13	5.3	35.88	0	0.00	36.00	5.3	23,880	0.02%
2024/05/10	6.1	35.77	0	0.00	35.75	6.1	23,767	0.03%
2024/05/09	8.2	35.98	0	0.00	35.55	8.2	23,674	0.03%
2024/05/08	1.1	36.45	1	36.40	36.45	0.1	23,438	0.00%
2024/05/07	3.1	36.24	0	0.00	36.55	3.1	23,445	0.01%
2024/05/06	4.1	36.53	1	36.25	36.30	3.1	23,264	0.01%
2024/05/03	13.1	36.72	14	36.81	36.65	-0.9	23,019	0.00%
2024/05/02	11	37.00	5	37.05	36.95	6	22,835	0.03%
2024/04/30	16	36.90	5	37.30	36.90	11	22,775	0.05%
2024/04/29	2.1	37.40	3	37.32	37.35	-0.9	22,515	0.00%
2024/04/26	13	36.85	0	0.00	36.80	13	22,412	0.06%
2024/04/25	38.1	37.00	0	0.00	36.95	38.1	22,241	0.17%
2024/04/24	2.1	37.88	5	37.50	37.50	-2.9	22,007	-0.01%
2024/04/23	1.1	38.52	4	38.39	37.55	-2.9	21,995	-0.01%
2024/04/22	4.2	38.95	2	38.78	38.00	2.2	21,800	0.01%
2024/04/19	27.2	39.16	69.5	38.74	38.85	-42.4	21,221	-0.20%
2024/04/18	190.2	41.06	185.2	41.35	40.40	5	20,078	0.02%	大買/大賣/
2024/04/17	644.1	40.82	569.8	40.66	40.35	74.3	17,724	0.42%	大買/大賣/
2024/04/16	17.6	38.84	23	38.50	38.05	-5.5	15,791	-0.03%
2024/04/15	68.7	40.20	47.6	39.98	39.60	21.1	15,238	0.14%
2024/04/12	8.1	39.27	60	39.55	39.20	-51.9	13,926	-0.37%
2024/04/11	9.1	38.90	4	39.04	38.75	5.1	13,388	0.04%
2024/04/10	7.1	38.62	13	39.00	39.00	-5.9	12,940	-0.05%
2024/04/09	5.3	38.30	15	38.34	38.80	-9.7	12,556	-0.08%
2024/04/08	2	37.03	14	37.26	37.60	-12	11,866	-0.10%
2024/04/03	7.2	36.92	1	37.70	36.30	6.2	11,849	0.05%
2024/04/02	2	36.65	0	0.00	36.70	2	12,036	0.02%
2024/04/01	2	37.38	0	0.00	37.30	2	12,341	0.02%
2024/03/29	1.2	37.88	0	0.00	37.55	1.2	12,409	0.01%
2024/03/28	17.1	37.70	1	37.30	37.40	16.1	12,481	0.13%
2024/03/27	26	37.61	3	37.65	37.50	23	12,757	0.18%
2024/03/26	2.2	38.02	7	38.16	37.90	-4.9	13,236	-0.04%
2024/03/25	3.3	37.75	10	37.74	37.45	-6.8	13,101	-0.05%
2024/03/22	6.1	37.79	5	37.65	37.55	1.1	13,736	0.01%
2024/03/21	0.1	37.45	10	37.33	37.35	-9.9	14,450	-0.07%
2024/03/20	2	36.53	31.1	36.70	36.65	-29.1	15,848	-0.18%
2024/03/19	11	36.93	3	37.40	36.60	8	15,873	0.05%
2024/03/18	2.1	37.25	12	37.02	37.25	-9.9	15,697	-0.06%
2024/03/15	4.1	36.85	14	36.61	37.05	-9.9	15,617	-0.06%
2024/03/14	2.1	35.87	8	36.21	36.30	-5.9	15,387	-0.04%
2024/03/13	3	35.65	0	0.00	35.05	3	15,238	0.02%
2024/03/12	0	35.60	0	0.00	35.60	0	15,605	0.00%
2024/03/11	0	0.00	1.2	35.43	35.55	-1.2	15,989	-0.01%
2024/03/08	10.3	34.96	0	0.00	35.15	10.3	16,677	0.06%
2024/03/07	8.1	35.28	5	35.20	35.10	3.1	17,507	0.02%
2024/03/06	2.1	36.00	2	36.05	35.85	0.1	17,615	0.00%
2024/03/05	2	36.05	1	36.10	36.10	1	17,889	0.01%
2024/03/04	1	36.50	0	0.00	36.45	1	18,019	0.01%
2024/03/01	5	36.20	0	0.00	36.10	5	18,123	0.03%
2024/02/29	0.5	36.80	9	36.43	37.00	-8.5	18,182	-0.05%
2024/02/27	1.1	35.46	1	35.55	35.65	0.1	18,359	0.00%
2024/02/26	11	36.00	4	35.80	35.90	7	18,880	0.04%
2024/02/23	9	36.13	6	36.05	36.05	3	18,921	0.02%
2024/02/22	1	36.60	7	36.65	36.65	-6	19,153	-0.03%
2024/02/21	1	36.60	1.5	36.63	36.40	-0.5	19,250	0.00%
2024/02/20	5	36.11	29	36.15	36.30	-24	19,299	-0.12%
2024/02/19	0	36.23	37	36.38	36.45	-37	19,653	-0.19%
2024/02/16	2.1	35.68	4	35.70	36.05	-1.9	20,594	-0.01%
2024/02/15	1	34.85	0	0.00	35.30	1	20,614	0.00%
2024/02/05	11	34.92	5	34.85	34.80	6	20,576	0.03%
2024/02/02	28	35.37	2	35.20	35.25	26	20,524	0.13%
2024/02/01	15	35.38	16	35.40	35.45	-1	20,569	0.00%
2024/01/31	10	35.41	10	35.50	35.40	0	20,699	0.00%
2024/01/30	13	36.01	0	0.00	35.60	13	20,775	0.06%
2024/01/26	0	0.00	4	36.21	36.20	-4	20,963	-0.02%
2024/01/25	10	36.11	0	0.00	35.95	10	21,026	0.05%
2024/01/24	0	0.00	2	36.25	36.30	-2	21,109	-0.01%
2024/01/23	1	36.20	2	36.10	36.20	-1	21,232	0.00%
2024/01/19	0.1	35.55	26	35.66	35.85	-26	21,210	-0.12%
2024/01/18	11	34.83	5	35.08	35.10	6	21,238	0.03%
2024/01/17	13	34.95	0	0.00	34.70	13	21,257	0.06%
2024/01/16	4	36.05	0	0.00	35.90	4	20,967	0.02%
2024/01/15	2	36.65	1	36.65	36.65	1	20,928	0.00%
2024/01/12	4	36.09	92	36.09	36.05	-88	21,079	-0.42%
2024/01/10	1	36.30	5	36.08	36.00	-4	21,272	-0.02%
2024/01/09	4.1	37.01	2	36.58	36.55	2.1	21,246	0.01%
2024/01/08	2	37.80	8	37.39	37.25	-6	21,574	-0.03%
2024/01/05	6	37.57	6	37.63	37.30	0	21,589	0.00%
2024/01/04	10.1	38.10	1	37.75	37.70	9.1	21,769	0.04%
2024/01/03	10.1	37.70	1	37.65	37.60	9.1	21,882	0.04%
2024/01/02	3.1	38.61	2	38.40	38.30	1.1	22,074	0.00%
2023/12/29	4.1	38.95	5	38.93	38.65	-1	22,267	0.00%
2023/12/28	59.1	39.48	66	39.20	39.10	-6.9	22,491	-0.03%
2023/12/27	8	38.88	26	39.02	39.00	-18	22,323	-0.08%
2023/12/26	1	38.15	0	0.00	38.20	1	21,934	0.00%
2023/12/25	8	38.43	8	38.48	38.15	0	21,872	0.00%
2023/12/22	3	39.33	14.1	39.35	38.85	-11.1	21,793	-0.05%
2023/12/21	7	38.41	5.1	38.92	39.55	2	21,490	0.01%
2023/12/20	0	0.00	25	38.96	38.90	-25	20,848	-0.12%
2023/12/19	19	38.45	10	38.93	39.20	9	20,220	0.04%
2023/12/18	130.1	38.92	234	39.03	39.25	-103.9	19,508	-0.53%	大買/大賣/鉅額交易
2023/12/15	259.7	38.60	174	38.83	38.40	85.7	18,999	0.45%	大買/大賣/
2023/12/14	3	37.07	63.1	37.23	37.10	-60	17,448	-0.34%
2023/12/13	3	37.42	0	0.00	37.10	3	17,348	0.02%
2023/12/12	8.1	37.49	7	37.36	37.45	1.1	18,028	0.01%
2023/12/11	11	36.77	16	36.75	36.80	-5	17,948	-0.03%
2023/12/08	7	36.98	18	37.10	37.00	-11	17,853	-0.06%
2023/12/07	13.2	37.02	8.2	37.26	36.75	5	17,768	0.03%
2023/12/06	58	36.61	4	36.55	36.65	54	17,470	0.31%
2023/12/05	50.3	37.01	0	0.00	36.85	50.3	17,143	0.29%
2023/12/04	23.2	38.88	14	39.75	38.35	9.2	16,571	0.06%
2023/12/01	39	38.39	4	38.30	38.30	35	15,709	0.22%
2023/11/30	8.3	39.06	10	38.83	38.90	-1.7	15,554	-0.01%
2023/11/29	6.2	39.33	3	40.00	39.35	3.2	15,449	0.02%
2023/11/28	1.4	39.73	4	39.50	39.90	-2.6	15,616	-0.02%
2023/11/27	0	0.00	4	39.60	39.00	-4	15,835	-0.03%
2023/11/24	17.1	40.15	17	40.07	39.55	0.1	15,734	0.00%
2023/11/22	1.1	38.88	2	38.75	38.90	-0.9	14,929	-0.01%
2023/11/21	1	38.10	13.1	38.66	38.85	-12.1	14,910	-0.08%
2023/11/20	1	38.50	0	38.10	38.05	1	14,813	0.01%
2023/11/17	0	0.00	3	38.30	38.00	-3	14,715	-0.02%
2023/11/16	3	38.12	0	0.00	38.15	3	14,708	0.02%
2023/11/15	50	36.99	68	37.20	38.10	-18	14,372	-0.13%
2023/11/14	1	35.75	1.1	35.86	36.00	-0.1	13,525	0.00%
2023/11/13	2	35.90	1	35.90	35.95	1	13,689	0.01%
2023/11/09	3	35.35	0	0.00	35.55	3	14,053	0.02%
2023/11/08	1	35.70	0	0.00	35.60	1	14,702	0.01%
2023/11/07	1	35.95	1	36.20	36.20	0	14,722	0.00%
2023/11/06	8	36.12	29.1	36.05	36.15	-21.1	15,081	-0.14%
2023/11/03	2	34.90	5	35.10	35.30	-3	15,292	-0.02%
2023/11/02	2	34.53	3	34.55	34.50	-1	15,648	-0.01%
2023/11/01	0	0.00	4	34.09	34.10	-4	15,896	-0.03%
2023/10/31	4	34.55	2.2	35.00	34.35	1.8	16,955	0.01%
2023/10/30	0.1	35.25	1	35.35	35.40	-1	19,616	0.00%
2023/10/27	0	0.00	2	35.18	35.05	-2	19,758	-0.01%
2023/10/26	4.2	34.96	1	34.85	34.85	3.2	19,979	0.02%
2023/10/25	23	35.64	4	35.73	35.50	19	20,042	0.09%
2023/10/24	1	34.85	1	35.00	35.05	0	20,148	0.00%
2023/10/20	26	34.97	0	0.00	34.85	26	20,562	0.13%
2023/10/19	0.1	35.55	0	0.00	35.75	0.1	20,932	0.00%
2023/10/18	3	35.72	1	35.90	35.60	2	21,258	0.01%
2023/10/17	1	36.20	6	36.21	36.10	-5	21,223	-0.02%
2023/10/16	13	36.07	4.1	36.28	36.05	9	21,485	0.04%
2023/10/12	5	37.61	14	37.60	37.85	-9	21,660	-0.04%
2023/10/11	1	37.40	1	37.40	37.25	0	21,669	0.00%
2023/10/06	25.1	37.12	11.3	37.08	37.00	13.8	21,830	0.06%
2023/10/05	2	36.05	4	35.94	36.05	-2	21,818	-0.01%
2023/10/04	19.2	34.96	12	34.91	35.10	7.2	21,783	0.03%
2023/10/03	9.2	36.15	6	36.08	36.00	3.2	21,649	0.01%
2023/10/02	0	37.10	120.1	37.10	37.10	-120.1	21,593	-0.56%	大賣/鉅額交易
2023/09/28	2.1	37.09	2	37.05	36.80	0.1	21,784	0.00%
2023/09/27	9.1	36.84	0	0.00	36.75	9.1	22,001	0.04%
2023/09/26	13.1	37.71	1	37.55	37.60	12.1	22,212	0.05%
2023/09/22	0	0.00	1	37.40	37.40	-1	23,740	0.00%
2023/09/21	0.1	37.28	1	37.30	37.20	-0.9	24,523	0.00%
2023/09/20	15.3	38.27	7	38.63	37.65	8.3	26,186	0.03%
2023/09/19	21.1	38.04	5	38.32	37.90	16.1	26,391	0.06%
2023/09/18	0.2	37.75	0	0.00	37.70	0.2	26,834	0.00%
2023/09/15	6.2	37.58	19	37.92	38.25	-12.8	27,128	-0.05%
2023/09/14	4	37.08	11.2	37.38	37.55	-7.2	26,741	-0.03%
2023/09/13	24	36.49	4	36.70	36.80	20	27,153	0.07%
2023/09/12	0	0.00	5	36.53	36.55	-5	29,420	-0.02%
2023/09/11	5	35.93	2.3	36.16	35.75	2.8	29,587	0.01%
2023/09/08	0.2	36.60	6	36.38	36.50	-5.9	29,685	-0.02%
2023/09/07	5.1	36.95	0	0.00	36.75	5.1	29,742	0.02%
2023/09/06	2	37.40	0	0.00	37.40	2	29,853	0.01%
2023/09/05	3	37.65	0	0.00	37.60	3	29,991	0.01%
2023/09/04	2	37.18	20	37.85	38.00	-18	30,532	-0.06%
2023/09/01	25	37.68	20	37.55	37.25	5	30,738	0.02%
2023/08/31	11	37.25	3	37.58	38.00	8	30,855	0.03%
2023/08/30	3.1	36.65	0	0.00	36.75	3.1	31,045	0.01%
2023/08/29	0	0.00	15	36.25	36.65	-15	31,320	-0.05%
2023/08/25	2	36.38	4	36.54	36.35	-2	31,607	-0.01%
2023/08/24	6	35.87	9	36.08	36.25	-3	31,683	-0.01%
2023/08/23	14	36.18	1	36.05	36.05	13	31,599	0.04%
2023/08/22	11	36.03	5	36.13	35.90	6	31,758	0.02%
2023/08/21	0	0.00	1	36.65	36.55	-1	31,803	0.00%
2023/08/18	4.1	36.51	3	36.75	36.40	1.1	31,887	0.00%
2023/08/17	10	36.11	7	36.26	36.40	3	31,950	0.01%
2023/08/16	2	35.53	2	35.65	35.70	0	32,010	0.00%
2023/08/15	6.2	36.12	0	0.00	35.90	6.2	32,256	0.02%
2023/08/14	17.2	35.98	4	35.84	35.70	13.2	32,246	0.04%
2023/08/11	2	38.23	4	38.33	38.10	-2	31,692	-0.01%
2023/08/10	29	38.55	17	38.63	38.35	12	31,654	0.04%
2023/08/09	4.1	39.16	0	0.00	38.95	4.1	31,430	0.01%
2023/08/08	3	39.73	17	39.95	39.55	-14	31,292	-0.04%
2023/08/07	2	39.45	7	38.94	39.35	-5	31,124	-0.02%
2023/08/04	42	39.20	12	39.14	38.90	30	31,013	0.10%
2023/08/02	639.3	42.39	614	42.65	41.35	25.3	30,500	0.08%	大買/大賣/
2023/08/01	4	40.15	10	40.05	40.45	-6	28,883	-0.02%
2023/07/31	13	40.10	4	40.86	40.00	9	29,099	0.03%
2023/07/28	1	40.35	6	40.40	40.50	-5	29,027	-0.02%
2023/07/27	1	40.30	544	40.28	40.35	-543	29,065	-1.87%	大賣/鉅額交易
2023/07/26	17	40.07	4	40.59	39.85	13	29,173	0.04%
2023/07/25	10	39.79	8	40.28	40.40	2	29,388	0.01%
2023/07/24	15	39.07	40	39.21	39.10	-25	29,490	-0.08%
2023/07/21	9	40.06	1	39.90	39.90	8	29,284	0.03%
2023/07/20	1	40.70	5	40.60	40.60	-4	29,311	-0.01%
2023/07/18	19	40.90	16	40.89	40.65	3	29,507	0.01%
2023/07/17	225.1	41.73	218	41.60	41.45	7.1	29,426	0.02%	大買/大賣/
2023/07/14	3.1	41.00	8	40.99	40.85	-5	29,446	-0.02%
2023/07/13	12	41.65	103	41.01	40.80	-91	29,844	-0.30%	大賣/
2023/07/12	10.1	41.18	30	41.35	41.35	-20	30,584	-0.07%
2023/07/11	3	40.97	1	40.90	40.90	2	31,559	0.01%
2023/07/10	8	41.02	11	40.98	41.15	-3	31,979	-0.01%
2023/07/07	7	40.93	2	41.13	41.20	5	32,349	0.02%
2023/07/06	19	41.86	1	41.55	41.75	18	32,443	0.06%
2023/07/05	1.1	41.93	3	42.15	41.70	-1.9	32,592	-0.01%
2023/07/04	3	42.10	5	41.97	41.90	-2	32,579	-0.01%
2023/07/03	87.3	42.17	114	42.39	42.40	-26.7	32,809	-0.08%	大賣/
2023/06/30	425	41.25	10	41.39	41.00	415	32,848	1.26%	大買/鉅額交易
2023/06/29	141.3	40.76	24	40.73	40.60	117.3	32,276	0.36%	大買/鉅額交易
2023/06/28	101.3	41.28	209	41.21	41.10	-107.7	31,888	-0.34%	大買/大賣/鉅額交易
2023/06/27	48.1	43.99	2.5	43.75	43.55	45.6	31,370	0.15%
2023/06/26	17.3	45.20	1	45.05	44.80	16.3	31,693	0.05%
2023/06/21	16.1	46.42	1	46.40	46.25	15.1	32,110	0.05%
2023/06/20	43	46.98	19	46.96	46.90	24	31,981	0.08%
2023/06/19	166	46.58	21	46.29	46.80	145	31,780	0.46%	大買/鉅額交易
2023/06/16	534.5	46.90	520	47.12	46.85	14.5	31,611	0.05%	大買/大賣/
2023/06/15	2.1	45.53	10	45.44	45.55	-7.9	29,754	-0.03%
2023/06/14	8	45.16	1	45.25	45.15	7	30,789	0.02%
2023/06/13	9	44.71	13	44.66	44.65	-4	30,901	-0.01%
2023/06/12	6.2	44.75	0	0.00	44.60	6.2	31,142	0.02%
2023/06/09	5.2	45.30	2	45.10	45.30	3.2	31,339	0.01%
2023/06/08	26	45.10	0.6	45.10	45.00	25.4	31,906	0.08%
2023/06/07	27	45.67	21	45.66	45.65	6	32,130	0.02%
2023/06/06	12	46.15	5	46.31	46.15	7	32,358	0.02%
2023/06/05	15	47.23	4	47.18	46.95	11	32,793	0.03%
2023/06/02	2	46.05	9	46.23	46.40	-7	33,858	-0.02%
2023/06/01	4	45.63	1	45.60	45.50	3	34,064	0.01%
2023/05/31	6	46.32	2	46.33	46.20	4	34,591	0.01%
2023/05/30	7	46.08	1.1	46.25	46.15	5.9	36,311	0.02%
2023/05/29	3	46.47	0	0.00	46.60	3	38,028	0.01%
2023/05/26	11	45.45	1	45.75	45.55	10	38,563	0.03%
2023/05/25	1	45.90	0	0.00	45.85	1	38,857	0.00%
2023/05/24	2	46.05	0	0.00	46.35	2	39,438	0.01%
2023/05/23	2	46.15	23	46.05	46.10	-21	40,296	-0.05%
2023/05/22	30	46.46	0	0.00	46.25	30	41,148	0.07%
2023/05/19	12	46.72	10	46.90	46.45	2	42,489	0.00%
2023/05/18	4.3	47.41	2	47.30	47.60	2.3	43,618	0.01%
2023/05/17	4.1	46.79	2	46.85	46.75	2.1	44,200	0.00%
2023/05/16	0.2	46.60	1	46.25	46.60	-0.9	44,831	0.00%
2023/05/15	2.1	45.68	2	45.35	45.90	0.1	45,104	0.00%
2023/05/12	5	46.20	9	46.25	45.90	-4	45,729	-0.01%
2023/05/11	5	46.20	9	46.25	45.90	-4	45,863	-0.01%
2023/05/10	1	47.05	1	46.85	47.05	0	46,182	0.00%
2023/05/09	46.6	46.44	56	46.61	46.25	-9.5	47,115	-0.02%
2023/05/08	64.1	48.00	12	48.25	47.70	52.1	47,357	0.11%
2023/05/05	4	50.45	3	50.70	50.10	1	46,913	0.00%
2023/05/04	1	50.50	0	0.00	50.30	1	47,582	0.00%
2023/05/03	0	0.00	2	50.15	50.20	-2	48,900	0.00%
2023/05/02	2	50.40	11	50.25	50.40	-9	50,878	-0.02%
2023/04/28	8	49.60	4.2	49.83	49.65	3.8	53,192	0.01%
2023/04/27	2.1	48.19	2	48.30	48.30	0.1	53,203	0.00%
2023/04/26	5	48.20	5	48.30	48.75	0	53,147	0.00%
2023/04/25	42.5	49.33	10	48.58	48.60	32.5	53,164	0.06%
2023/04/24	8	49.78	2	50.00	49.85	6	53,666	0.01%
2023/04/21	16	49.88	42	49.94	49.90	-26	53,707	-0.05%
2023/04/20	5.1	49.97	14	49.95	49.85	-8.9	54,235	-0.02%
2023/04/19	3	50.97	11	51.20	50.70	-8	55,088	-0.01%
2023/04/18	75	50.61	3	51.00	50.40	72	55,807	0.13%
2023/04/17	31	52.33	33.2	51.99	51.90	-2.2	55,960	0.00%
2023/04/14	38.2	51.35	71	51.25	51.50	-32.8	57,315	-0.06%
2023/04/13	57	49.67	10	50.42	49.50	47	57,195	0.08%
2023/04/12	14	50.02	26.1	50.10	49.95	-12.1	58,092	-0.02%
2023/04/11	1	49.25	10	49.51	49.45	-9	58,866	-0.02%
2023/04/10	8	49.14	4	49.65	49.10	4	59,744	0.01%
2023/04/07	5.1	49.35	1	49.75	49.55	4.1	60,137	0.01%
2023/04/06	2.1	49.27	1	47.85	49.40	1.1	60,348	0.00%
2023/03/31	86.1	49.13	17	48.87	48.75	69.1	60,414	0.11%
2023/03/30	4	49.94	2	50.10	49.85	2	60,949	0.00%
2023/03/29	3.1	50.11	1	50.50	50.00	2.1	63,156	0.00%
2023/03/28	42	50.04	6	50.03	49.80	36	63,770	0.06%
2023/03/27	42	51.34	6	51.65	51.30	36	63,196	0.06%
2023/03/24	24	52.93	57	53.12	53.10	-33	62,942	-0.05%
2023/03/23	12	52.00	4	52.00	52.00	8	62,652	0.01%
2023/03/22	6	51.85	5.5	51.72	51.70	0.5	63,005	0.00%
2023/03/21	9	52.28	6	51.80	51.60	3	63,637	0.00%
2023/03/20	14	51.96	2	52.20	51.70	12	63,826	0.02%
2023/03/17	101	52.09	120	52.65	52.80	-19	64,550	-0.03%	大買/大賣/
2023/03/16	3	51.07	0	0.00	50.70	3	64,938	0.00%
2023/03/15	4	51.73	4	51.75	51.50	0	67,072	0.00%
2023/03/14	17	51.12	0	0.00	50.80	17	68,046	0.02%
2023/03/13	19	50.27	10	51.34	52.30	9	69,167	0.01%
2023/03/10	18	51.37	3	51.57	51.50	15	71,266	0.02%
2023/03/09	4.1	53.49	6	53.37	52.60	-1.9	72,456	0.00%
2023/03/08	21.1	53.53	20	53.74	53.50	1.1	74,395	0.00%
2023/03/07	40	53.21	66.1	53.34	53.80	-26.1	74,564	-0.03%
2023/03/06	13	50.72	1	50.90	50.70	12	74,340	0.02%
2023/03/03	25	50.16	2	50.30	49.95	23	76,079	0.03%
2023/03/02	10.1	49.87	28	50.06	50.20	-18	76,368	-0.02%
2023/03/01	107.2	51.26	6	52.27	51.00	101.2	75,765	0.13%	大買/鉅額交易
2023/02/24	22	56.56	7	56.56	56.60	15	75,178	0.02%
2023/02/23	41	57.65	7	57.77	57.30	34	75,552	0.05%
2023/02/22	24.1	57.47	8.2	57.15	57.30	15.9	76,635	0.02%
2023/02/21	17.1	58.26	7	58.29	57.80	10.1	78,358	0.01%
2023/02/20	39	57.96	34.5	58.62	58.60	4.5	80,000	0.01%
2023/02/17	138	55.53	160.2	55.87	57.50	-22.2	82,088	-0.03%	大買/大賣/
2023/02/16	13.1	55.64	43	55.07	56.30	-29.9	82,733	-0.04%
2023/02/15	19	53.72	41.3	53.82	54.20	-22.3	82,929	-0.03%
2023/02/14	15	53.43	10	53.39	52.90	5	83,055	0.01%
2023/02/13	13.2	52.74	8	52.69	53.10	5.2	83,654	0.01%
2023/02/10	37	53.47	56	53.40	53.00	-19	85,030	-0.02%
2023/02/09	5	53.14	4	53.18	53.40	1	86,218	0.00%
2023/02/08	20.1	53.01	20	53.13	52.70	0.1	86,205	0.00%
2023/02/07	43	52.48	13	52.54	52.60	30	86,045	0.03%
2023/02/06	49	54.30	48	54.61	53.90	1	85,738	0.00%
2023/02/03	105.5	54.29	28	54.25	54.20	77.5	85,519	0.09%	大買/
2023/02/02	82.1	54.27	82.1	54.31	54.00	0	85,024	0.00%
2023/02/01	55	53.70	60.6	53.91	54.60	-5.6	84,252	-0.01%
2023/01/31	73.2	53.30	61.1	53.02	54.20	12.1	83,144	0.01%
2023/01/30	93.1	50.37	129.4	50.42	52.00	-36.3	81,421	-0.04%	大賣/
2023/01/17	17	47.32	52	47.34	47.70	-35	79,292	-0.04%
2023/01/16	29.1	46.90	11	46.95	47.05	18.1	79,485	0.02%
2023/01/13	8	47.08	7	47.32	46.85	1	79,961	0.00%
2023/01/12	32	47.29	47.2	47.89	47.10	-15.2	80,296	-0.02%
2023/01/11	17	47.50	18	47.31	47.10	-1	79,661	0.00%
2023/01/10	40	47.62	25	47.38	47.20	15	79,638	0.02%
2023/01/09	77.5	47.52	43	47.46	47.60	34.5	79,338	0.04%
2023/01/06	12	46.72	68	47.40	47.70	-56	78,627	-0.07%
2023/01/05	25	47.20	28	47.20	47.00	-3	78,464	0.00%
2023/01/04	113	47.18	88	48.02	46.95	25	78,133	0.03%	大買/
2023/01/03	173.1	46.25	123.5	46.20	46.95	49.6	76,474	0.06%	大買/大賣/
2022/12/30	44	47.26	68	47.78	47.20	-24	75,657	-0.03%
2022/12/29	60.6	46.54	1	46.40	46.60	59.6	74,686	0.08%
2022/12/28	4	48.01	34	48.43	47.60	-30	74,493	-0.04%
2022/12/27	2.1	47.59	37	47.44	47.90	-34.9	74,206	-0.05%
2022/12/26	14	46.72	0	0.00	46.65	14	74,481	0.02%
2022/12/23	19	46.76	3	46.55	46.75	16	75,126	0.02%
2022/12/22	70.1	47.80	25	47.66	47.55	45.1	75,683	0.06%
2022/12/21	11	48.72	106.1	48.42	47.75	-95.1	75,572	-0.13%	大賣/
2022/12/20	14.1	46.37	7.1	47.39	46.10	7	73,812	0.01%
2022/12/19	10.1	47.03	10.2	47.00	46.95	-0.1	73,561	0.00%
2022/12/16	25.2	48.28	71	48.00	48.20	-45.8	74,003	-0.06%
2022/12/15	16	48.49	20	48.05	48.05	-4	73,914	-0.01%
2022/12/14	9	47.68	5	47.52	47.85	4	74,877	0.01%
2022/12/13	44.1	47.69	25	47.52	47.30	19.1	76,118	0.03%
2022/12/12	34	46.99	7	47.04	47.15	27	75,796	0.04%
2022/12/09	45	47.56	41	46.99	46.95	4	76,135	0.01%
2022/12/08	45	48.16	25	48.00	47.90	20	75,716	0.03%
2022/12/07	45	48.05	90	48.26	47.30	-45	75,092	-0.06%
2022/12/06	0.2	48.50	17	48.56	48.30	-16.8	74,060	-0.02%
2022/12/05	68	48.71	13.1	48.89	49.05	54.9	73,091	0.08%
2022/12/02	44.4	48.58	86	48.53	48.90	-41.6	71,808	-0.06%
2022/12/01	42	47.52	221.6	47.66	46.00	-179.6	69,304	-0.26%	大賣/鉅額交易
2022/11/30	155.1	46.85	78	46.88	46.70	77.1	67,824	0.11%	大買/
2022/11/29	49	45.24	19	45.23	45.45	30	65,835	0.05%
2022/11/28	110.2	45.18	32	45.04	45.95	78.2	65,403	0.12%	大買/
2022/11/25	47	45.29	127.4	44.97	45.25	-80.4	64,630	-0.12%	大賣/
2022/11/24	41	42.85	47	42.69	43.90	-6	63,251	-0.01%
2022/11/23	52.1	43.19	36	43.43	42.90	16.1	62,958	0.03%
2022/11/22	38	42.14	43	42.35	42.60	-5	62,376	-0.01%
2022/11/21	36.1	43.54	30	43.50	43.20	6.1	62,300	0.01%
2022/11/18	66	43.85	35	44.03	43.70	31	62,621	0.05%
2022/11/17	81.2	45.65	53	45.89	44.55	28.2	63,126	0.04%
2022/11/16	92.2	48.47	57	47.92	48.00	35.2	61,132	0.06%
2022/11/15	126.3	46.56	115	47.28	48.35	11.3	59,027	0.02%	大買/大賣/
2022/11/14	56	43.62	81	44.10	44.55	-25	56,831	-0.04%
2022/11/11	91	42.17	69.2	42.34	42.15	21.8	55,531	0.04%
2022/11/10	39	41.06	48	41.25	41.05	-9	55,436	-0.02%
2022/11/09	70.1	40.85	106	41.12	40.70	-35.9	55,961	-0.06%	大賣/
2022/11/08	71.1	40.58	47.3	40.26	40.10	23.8	57,038	0.04%
2022/11/07	50	38.65	347.4	39.57	40.45	-297.4	56,722	-0.52%	大賣/鉅額交易
2022/11/04	66.1	36.58	30	36.85	36.80	36.1	54,996	0.07%
2022/11/03	16	36.58	10	36.84	37.20	6	54,897	0.01%
2022/11/02	21	37.35	1	37.35	36.70	20	54,959	0.04%
2022/11/01	1	36.40	33	36.82	37.05	-32	54,882	-0.06%
2022/10/31	4	35.81	2	35.90	35.75	2	54,430	0.00%
2022/10/28	3.1	35.57	0	0.00	35.35	3.1	54,459	0.01%
2022/10/27	3	35.50	9	35.47	36.10	-6	54,593	-0.01%
2022/10/26	3.1	34.88	77	34.73	34.50	-73.9	54,874	-0.13%
2022/10/25	7	35.97	1	35.40	35.35	6	55,190	0.01%
2022/10/24	20	36.33	23	36.86	36.15	-3	55,368	-0.01%
2022/10/21	111	35.85	37	36.07	35.75	74	55,836	0.13%	大買/
2022/10/20	16	34.47	11.2	34.52	34.80	4.8	55,494	0.01%
2022/10/19	12	36.03	3	35.80	35.50	9	55,194	0.02%
2022/10/18	4	35.64	8	35.67	35.55	-4	56,211	-0.01%
2022/10/17	8	34.81	7	34.57	35.45	1	57,411	0.00%
2022/10/14	22	36.11	71	36.35	36.25	-49	57,440	-0.09%
2022/10/13	45	36.20	39.1	36.77	34.65	5.9	57,487	0.01%
2022/10/12	1	37.35	4.1	37.22	37.50	-3.1	57,066	-0.01%
2022/10/11	56.1	37.84	60	37.54	36.85	-3.9	57,342	-0.01%
2022/10/07	50.2	38.75	35	39.30	39.10	15.2	56,835	0.03%
2022/10/06	44	39.20	42	39.84	39.15	2	56,900	0.00%
2022/10/05	68	39.84	19	40.79	39.55	49	56,737	0.09%
2022/10/04	11	40.07	19	40.24	39.75	-8	56,124	-0.01%
2022/10/03	234.1	38.93	5.2	39.05	38.70	229	55,642	0.41%	大買/鉅額交易
2022/09/30	22.1	39.61	23	40.07	40.50	-1	55,200	0.00%
2022/09/29	20.1	40.11	34	40.32	40.00	-13.9	54,574	-0.03%
2022/09/28	33	39.76	22	38.39	38.15	11	53,971	0.02%
2022/09/27	6	39.87	0	0.00	40.95	6	53,370	0.01%
2022/09/26	25	39.64	23	39.77	39.10	2	53,533	0.00%
2022/09/23	12	40.97	42	40.58	40.50	-30	53,473	-0.06%
2022/09/22	35	42.04	30	42.20	42.20	5	53,419	0.01%
2022/09/21	11.1	42.43	76.1	42.25	42.00	-65.1	53,190	-0.12%
2022/09/20	41.1	41.85	60.8	42.01	42.50	-19.7	52,587	-0.04%
2022/09/19	5.1	40.01	6	40.15	39.75	-1	51,523	0.00%
2022/09/16	373.2	39.85	1	39.70	39.35	372.2	51,682	0.72%	大買/鉅額交易
2022/09/15	29	40.44	41	40.59	40.50	-12	51,590	-0.02%
2022/09/14	12.1	40.66	206.1	40.89	41.25	-194.1	51,776	-0.37%	大賣/鉅額交易
2022/09/13	31.1	40.52	30.3	40.33	40.95	0.8	51,485	0.00%
2022/09/12	6	39.43	6	39.52	39.30	0	51,026	0.00%
2022/09/08	11.1	37.90	61	37.98	38.35	-50	51,662	-0.10%
2022/09/07	26	37.81	1	37.65	37.50	25	52,452	0.05%
2022/09/06	8	38.54	51	37.61	37.80	-43	53,884	-0.08%
2022/09/05	62	38.94	60	39.34	38.15	2	55,751	0.00%
2022/09/02	52	39.22	55	39.70	39.15	-3	55,902	-0.01%
2022/09/01	83	39.10	8	39.88	39.90	75	56,169	0.13%
2022/08/31	5	39.93	56	39.69	39.70	-51	56,804	-0.09%
2022/08/30	66.1	39.16	51	39.51	39.15	15.1	57,300	0.03%
2022/08/29	6.1	38.15	24	38.08	38.50	-18	58,449	-0.03%
2022/08/26	24.1	39.55	36.1	39.87	38.95	-12.1	59,969	-0.02%
2022/08/25	229.1	39.51	29.2	39.60	39.25	199.9	60,852	0.33%	大買/鉅額交易
2022/08/24	64.1	38.84	78	39.10	39.45	-13.9	63,006	-0.02%
2022/08/23	13	37.47	9	37.54	37.40	4	66,603	0.01%
2022/08/22	9.2	37.53	13	37.07	37.80	-3.8	70,002	-0.01%
2022/08/19	20	38.18	9	38.08	37.35	11	74,283	0.01%
2022/08/18	18	37.74	44	37.66	38.20	-26	77,062	-0.03%
2022/08/17	70	38.38	23.1	38.29	38.10	46.9	79,423	0.06%
2022/08/16	16.1	36.93	69.1	37.11	37.10	-53	80,040	-0.07%
2022/08/15	157.3	35.62	157.1	36.06	36.75	0.2	80,689	0.00%	大買/大賣/
2022/08/12	53.1	33.94	663.1	33.24	34.40	-610.1	81,065	-0.75%	大賣/鉅額交易
2022/08/11	5	32.32	11	32.47	32.25	-6	81,478	-0.01%
2022/08/10	13.1	31.76	59	31.84	31.65	-46	83,205	-0.06%
2022/08/09	72	31.64	5	31.72	31.50	67	84,264	0.08%
2022/08/08	31	32.91	8	33.04	32.35	23	85,484	0.03%
2022/08/05	10.1	32.02	18	32.12	32.05	-7.9	87,021	-0.01%
2022/08/04	14	31.62	3	31.70	31.60	11	89,249	0.01%
2022/08/03	6	32.44	6	32.13	32.10	0	90,385	0.00%
2022/08/02	9	33.27	8	33.24	32.70	1	91,502	0.00%
2022/08/01	11	33.92	10	33.97	33.40	1	92,208	0.00%
2022/07/29	23	33.92	20	34.03	33.90	3	92,505	0.00%
2022/07/28	17	33.83	25.1	33.78	34.20	-8	93,538	-0.01%
2022/07/27	11	32.77	14	33.07	33.00	-3	94,051	0.00%
2022/07/26	9	32.98	6	33.11	33.25	3	95,125	0.00%
2022/07/25	51	33.33	63.3	33.25	33.45	-12.3	99,871	-0.01%
2022/07/22	29	32.02	15	32.36	32.05	14	101,903	0.01%
2022/07/21	17	33.65	7	33.76	34.05	10	102,042	0.01%
2022/07/20	20	33.83	9	33.82	33.50	11	104,907	0.01%
2022/07/19	10	33.48	9	33.44	33.70	1	106,695	0.00%
2022/07/18	13	34.04	7	33.95	34.10	6	111,033	0.01%
2022/07/15	1	33.55	4	33.31	33.10	-3	114,012	0.00%
2022/07/14	1	32.60	36	32.93	33.40	-35	119,148	-0.03%
2022/07/13	7	33.26	7	33.24	33.30	0	121,630	0.00%
2022/07/12	58.7	32.80	9	32.54	32.55	49.7	123,450	0.04%
2022/07/11	11	33.79	8	33.71	33.45	3	126,232	0.00%
2022/07/08	23.2	33.83	7	33.88	33.25	16.2	130,524	0.01%
2022/07/07	16	33.66	23	33.45	33.80	-7	132,797	-0.01%
2022/07/06	3.1	33.46	15	33.53	33.10	-11.9	133,707	-0.01%
2022/07/05	14	34.15	9	34.05	34.20	5	133,216	0.00%
2022/07/04	13	34.22	8	33.87	34.40	5	132,608	0.00%
2022/07/01	25	35.38	76.2	34.77	34.70	-51.2	131,785	-0.04%
2022/06/30	34	36.71	35.1	36.20	36.05	-1.1	131,073	0.00%
2022/06/29	3	36.83	3	36.70	37.10	0	130,017	0.00%
2022/06/28	9	36.19	16	36.20	37.00	-7	129,734	-0.01%
2022/06/27	11	37.79	13.1	37.78	37.45	-2.1	128,898	0.00%
2022/06/24	9	37.12	10	37.63	37.00	-1	128,165	0.00%
2022/06/23	13.1	37.56	23	37.85	37.45	-9.9	127,537	-0.01%
2022/06/22	20.1	38.85	23.1	38.62	37.80	-3	126,759	0.00%
2022/06/21	15.1	39.95	14	39.86	40.40	1.1	125,885	0.00%
2022/06/20	24	42.08	27	41.52	40.60	-3	125,198	0.00%
2022/06/17	48	42.76	7.1	42.49	42.40	40.9	124,347	0.03%
2022/06/16	33.1	43.51	13	43.17	41.55	20.1	123,433	0.02%
2022/06/15	24	43.86	23	43.97	43.05	1	122,525	0.00%
2022/06/14	37.1	44.17	29	44.30	44.70	8.1	120,804	0.01%
2022/06/13	12	42.56	16	42.42	42.55	-4	118,737	0.00%
2022/06/10	20	43.37	12	43.03	43.15	8	118,187	0.01%
2022/06/09	21	42.86	26	43.16	44.00	-5	117,463	0.00%
2022/06/08	54.1	43.67	19	43.56	43.35	35.1	116,333	0.03%
2022/06/07	47	44.08	39	44.03	43.30	8	115,269	0.01%
2022/06/06	47.2	44.43	374	45.01	43.55	-326.8	113,749	-0.29%	大賣/鉅額交易
2022/06/02	317.4	47.53	37	47.28	46.70	280.4	112,683	0.25%	大買/鉅額交易
2022/06/01	379.7	49.04	156	49.10	48.50	223.7	111,442	0.20%	大買/大賣/鉅額交易
2022/05/31	26	47.30	23	47.18	47.10	3	108,762	0.00%
2022/05/30	58	47.50	36	47.32	47.20	22	103,563	0.02%
2022/05/27	141	45.19	141.1	45.49	45.25	-0.1	100,064	0.00%	大買/大賣/
2022/05/26	63.1	43.94	80	43.38	42.70	-17	96,022	-0.02%
2022/05/25	477.1	41.20	77	43.12	44.20	400.1	92,605	0.43%	大買/鉅額交易
2022/05/24	11	40.43	35.1	40.34	40.20	-24.1	89,692	-0.03%
2022/05/23	42	40.12	17.1	40.03	39.30	25	88,025	0.03%
2022/05/20	55.2	39.40	95.1	38.84	39.20	-39.9	86,458	-0.05%
2022/05/19	81.1	37.10	76	37.16	37.00	5.1	83,932	0.01%
2022/05/18	65	39.03	55.1	38.96	39.40	9.9	82,135	0.01%
2022/05/17	27	38.08	33	37.91	37.60	-6	80,262	-0.01%
2022/05/16	26.1	37.39	16	37.37	38.35	10.1	78,910	0.01%
2022/05/13	43.1	37.53	41	37.48	36.85	2.1	77,209	0.00%
2022/05/12	41	37.91	21	37.54	37.50	20	74,908	0.03%
2022/05/11	18	37.05	34	37.14	36.50	-16	72,547	-0.02%
2022/05/10	37	38.87	23	38.47	38.25	14	71,199	0.02%
2022/05/09	30	39.98	47	39.61	38.80	-17	69,713	-0.02%
2022/05/06	18	41.29	18	41.56	41.70	0	68,545	0.00%
2022/05/05	67	43.13	49	42.42	41.90	18	67,551	0.03%
2022/05/04	52	42.59	60	42.51	41.85	-8	65,940	-0.01%
2022/05/03	16	44.06	39	44.30	43.10	-23	64,473	-0.04%
2022/04/29	112	46.77	90	46.18	44.80	22	62,926	0.03%	大買/
2022/04/28	78	44.37	86	45.24	46.75	-8	57,896	-0.01%
2022/04/27	30	42.33	41	42.43	42.50	-11	54,592	-0.02%
2022/04/26	77	44.75	73	44.55	43.95	4	52,883	0.01%
2022/04/25	61	43.60	61	43.62	43.80	0	49,418	0.00%
2022/04/22	130	46.55	114.5	46.15	46.10	15.5	47,070	0.03%	大買/大賣/
2022/04/21	73	44.83	69	44.74	44.75	4	42,273	0.01%
2022/04/20	163	44.44	165	44.56	45.30	-2	38,811	-0.01%	大買/大賣/
2022/04/19	63	40.52	75	41.56	42.75	-12	33,421	-0.04%
2022/04/18	204	38.85	187.1	38.72	38.90	16.9	30,522	0.06%	大買/大賣/
2022/04/15	95	38.19	111.5	38.46	38.75	-16.5	28,281	-0.06%	大賣/
2022/04/14	291	36.58	282	36.62	37.20	9	24,883	0.04%	大買/大賣/
2022/04/13	43	33.11	87.5	33.70	34.30	-44.5	20,155	-0.22%
2022/04/12	490.1	30.96	532.7	30.97	31.20	-42.6	17,256	-0.25%	大買/大賣/
2022/04/11	5	28.68	4	29.11	28.95	1	15,864	0.01%
2022/04/08	5	28.66	2	28.80	29.00	3	15,765	0.02%
2022/04/07	1.2	28.30	0	0.00	28.10	1.2	15,769	0.01%
2022/04/06	11	28.93	1	28.85	28.85	10	15,649	0.06%
2022/04/01	3.2	29.09	1	29.40	29.40	2.2	15,618	0.01%
2022/03/31	5	29.59	18.5	29.39	29.40	-13.5	15,547	-0.09%
2022/03/30	14	29.06	1	29.00	29.05	13	15,289	0.09%
2022/03/29	0.2	28.85	10.1	28.85	28.80	-9.9	15,060	-0.07%
2022/03/28	5.1	28.30	6	28.38	28.60	-0.9	14,999	-0.01%
2022/03/25	5.2	29.06	0	0.00	29.05	5.2	14,875	0.03%
2022/03/24	2.2	29.20	4	29.53	29.30	-1.8	14,876	-0.01%
2022/03/23	2	29.38	0	0.00	29.50	2	14,855	0.01%
2022/03/22	5	29.27	8	29.63	29.55	-3	14,834	-0.02%
2022/03/21	9.1	29.26	0	0.00	29.15	9.1	14,736	0.06%
2022/03/18	0	0.00	5	28.80	29.10	-5	14,688	-0.03%
2022/03/17	2.2	28.37	3	28.45	28.35	-0.8	14,536	-0.01%
2022/03/16	8.4	27.91	16	28.07	27.95	-7.6	14,441	-0.05%
2022/03/15	0	0.00	3	28.77	28.60	-3	14,104	-0.02%
2022/03/14	3	29.25	3	29.15	29.55	0	13,942	0.00%
2022/03/11	7	28.97	6	28.97	28.70	1	13,783	0.01%
2022/03/10	16	29.13	11	29.13	29.15	5	13,591	0.04%
2022/03/09	37	29.11	3	29.13	29.00	34	13,232	0.26%
2022/03/08	16	30.42	22	30.20	28.70	-6	12,865	-0.05%
2022/03/07	2	30.50	7	30.37	30.55	-5	11,695	-0.04%
2022/03/04	13.1	30.50	32.1	30.44	30.05	-19.1	10,890	-0.17%
2022/03/03	5	28.96	25.5	29.55	29.85	-20.5	10,167	-0.20%
2022/03/02	1.2	29.29	6.5	29.04	28.85	-5.3	10,387	-0.05%
2022/03/01	3	29.20	8.1	29.02	29.00	-5.1	10,406	-0.05%
2022/02/25	3	28.05	3	28.12	27.90	0	9,906	0.00%
2022/02/24	2	28.25	3	27.88	27.75	-1	9,778	-0.01%
2022/02/23	5	28.40	4	28.36	27.85	1	9,483	0.01%
2022/02/22	1	28.10	16.2	28.23	28.30	-15.2	8,918	-0.17%
2022/02/21	3	28.00	1.1	28.09	27.85	1.9	8,469	0.02%
2022/02/18	1	27.30	1.6	27.09	27.30	-0.6	8,189	-0.01%
2022/02/17	1	27.20	8.5	27.00	27.05	-7.5	8,224	-0.09%
2022/02/15	2.3	26.36	0	0.00	26.20	2.3	8,344	0.03%
2022/02/14	2	26.38	0	0.00	26.40	2	8,444	0.02%
2022/02/09	0	0.00	1	27.10	27.20	-1	8,836	-0.01%
2022/02/08	2	27.10	4.4	27.14	27.10	-2.4	8,902	-0.03%
2022/02/07	0	0.00	1	26.30	26.55	-1	8,858	-0.01%
2022/01/26	1	25.30	3	25.53	25.70	-2	9,026	-0.02%
2022/01/25	2	25.25	0	0.00	25.25	2	9,155	0.02%
2022/01/24	0.1	25.80	0	0.00	26.00	0.1	9,147	0.00%
2022/01/21	1.3	26.18	2	26.35	26.05	-0.7	9,163	-0.01%
2022/01/20	1	26.45	2	26.48	26.45	-1	9,032	-0.01%
2022/01/19	1	26.00	7	26.00	25.90	-6	8,962	-0.07%
2022/01/17	3	26.00	0	0.00	26.10	3	9,000	0.03%
2022/01/14	0	0.00	3	25.95	26.35	-3	9,173	-0.03%
2022/01/13	23.1	26.69	31	26.83	26.25	-7.9	9,409	-0.08%
2022/01/12	0	0.00	8	26.19	26.15	-8	9,551	-0.08%
2022/01/11	0	0.00	2	25.93	25.80	-2	9,573	-0.02%
2022/01/06	3	25.88	0	0.00	25.95	3	10,675	0.03%
2022/01/05	2	26.03	4	26.10	26.05	-2	10,723	-0.02%
2022/01/04	2	26.08	6	26.18	26.15	-4	10,800	-0.04%
2022/01/03	3	26.30	0	0.00	26.25	3	10,869	0.03%
2021/12/30	9	26.21	3	26.40	26.50	6	10,910	0.05%
2021/12/29	5	26.50	1	26.50	26.50	4	10,952	0.04%
2021/12/28	1	26.45	0	0.00	26.55	1	11,040	0.01%
2021/12/27	0	0.00	1	26.30	26.30	-1	11,108	-0.01%
2021/12/24	1	26.30	6	26.46	26.25	-5	11,277	-0.04%
2021/12/22	4	26.06	0	0.00	26.05	4	11,648	0.03%
2021/12/21	0.1	25.85	1	26.10	26.15	-0.9	11,852	-0.01%
2021/12/20	11	26.23	0	0.00	26.10	11	11,976	0.09%
2021/12/17	3.1	26.05	5	26.11	25.90	-1.9	12,013	-0.02%
2021/12/16	1.1	26.04	0	0.00	25.80	1.1	12,018	0.01%
2021/12/15	3.3	25.99	2	26.00	26.00	1.3	12,133	0.01%
2021/12/14	2.1	26.01	13	26.09	26.00	-10.9	12,313	-0.09%
2021/12/13	1.4	26.76	5	26.88	26.75	-3.6	12,441	-0.03%
2021/12/10	3	26.75	2	26.70	26.70	1	12,642	0.01%
2021/12/09	1	26.70	1	26.85	26.75	0	12,751	0.00%
2021/12/07	2.3	26.44	5	26.38	26.55	-2.7	12,973	-0.02%
2021/12/06	1	25.90	1	26.25	26.30	0	12,969	0.00%
2021/12/03	1.3	26.23	0	0.00	26.25	1.3	13,062	0.01%
2021/12/02	5	26.09	1	25.95	26.05	4	13,108	0.03%
2021/12/01	1	26.00	0	0.00	26.35	1	13,121	0.01%
2021/11/30	9.3	26.48	1	26.45	26.10	8.3	13,245	0.06%
2021/11/29	6.1	26.19	3	26.00	26.15	3.1	13,254	0.02%
2021/11/26	32.1	27.19	27	27.16	26.60	5.1	13,245	0.04%
2021/11/25	22	28.51	4	28.58	28.65	18	12,778	0.14%
2021/11/24	8	28.08	13	28.14	27.80	-5	12,486	-0.04%
2021/11/23	20	27.96	18	27.89	27.60	2	12,343	0.02%
2021/11/22	5	27.58	7.3	27.64	27.80	-2.3	12,537	-0.02%
2021/11/19	10	27.60	7	27.45	27.45	3	12,467	0.02%
2021/11/18	0.3	27.45	7	27.56	27.45	-6.7	12,532	-0.05%
2021/11/17	5	27.41	16	27.44	27.30	-11	12,567	-0.09%
2021/11/16	3	27.40	3.3	27.55	27.25	-0.3	12,848	0.00%
2021/11/15	3	27.50	0	0.00	27.50	3	13,098	0.02%
2021/11/12	0	0.00	1	27.70	27.60	-1	13,317	-0.01%
2021/11/11	0	0.00	16	27.41	27.20	-16	13,389	-0.12%
2021/11/10	2	27.45	1	27.55	27.35	1	13,737	0.01%
2021/11/09	9.3	27.14	0	0.00	27.30	9.3	13,832	0.07%
2021/11/08	3	27.80	3	28.02	27.55	0	13,841	0.00%
2021/11/05	2	26.60	2	26.65	27.25	0	13,863	0.00%
2021/11/04	6	27.10	2	27.25	27.15	4	14,011	0.03%
2021/11/03	2	27.18	4	27.00	27.10	-2	14,733	-0.01%
2021/11/02	2	26.90	7	26.97	26.60	-5	15,231	-0.03%
2021/11/01	1	26.60	4	26.44	26.60	-3	15,460	-0.02%
2021/10/28	1	25.90	0	0.00	25.90	1	17,030	0.01%
2021/10/27	1	26.00	5	25.97	26.10	-4	17,493	-0.02%
2021/10/26	0	0.00	2	26.10	26.05	-2	17,992	-0.01%
2021/10/25	0	0.00	5	25.50	25.80	-5	18,386	-0.03%
2021/10/22	14.2	25.96	9	26.04	25.70	5.2	18,743	0.03%
2021/10/21	7	26.91	11	26.83	27.00	-4	18,986	-0.02%
2021/10/20	3	26.60	6	26.66	26.40	-3	19,021	-0.02%
2021/10/18	6	25.82	9	25.92	25.75	-3	19,076	-0.02%
2021/10/15	4	25.39	7	25.26	25.20	-3	19,274	-0.02%
2021/10/14	2	24.20	17	24.47	24.30	-15	19,460	-0.08%
2021/10/13	2.1	23.24	0	0.00	23.45	2.1	21,346	0.01%
2021/10/12	1	23.50	1	23.35	23.25	0	21,767	0.00%
2021/10/08	9	24.21	0	0.00	23.80	9	22,040	0.04%
2021/10/07	0.1	23.95	1	23.95	23.95	-0.9	22,293	0.00%
2021/10/06	1	23.50	1	23.75	23.75	0	22,556	0.00%
2021/10/05	2	23.55	2	23.80	24.15	0	22,758	0.00%
2021/10/01	7	24.54	10	24.39	24.30	-3	23,168	-0.01%
2021/09/30	2	24.65	0	0.00	25.20	2	23,360	0.01%
2021/09/29	3	24.95	0	0.00	24.65	3	23,511	0.01%
2021/09/28	5.2	25.51	1.1	25.78	25.55	4.1	23,680	0.02%
2021/09/27	1	26.00	5	26.10	26.30	-4	24,028	-0.02%
2021/09/24	1	25.80	6.4	25.65	25.65	-5.4	25,074	-0.02%
2021/09/23	2	25.65	0	0.00	25.55	2	27,043	0.01%
2021/09/22	8.3	25.50	1	25.50	25.60	7.3	30,274	0.02%
2021/09/17	2	26.70	0	0.00	26.65	2	32,330	0.01%
2021/09/16	6	27.35	2.2	27.22	27.10	3.8	32,777	0.01%
2021/09/15	2.1	26.95	3	27.07	26.80	-0.9	32,744	0.00%
2021/09/14	3	26.95	1	26.85	26.80	2	32,793	0.01%
2021/09/13	0.2	26.85	1	27.05	26.85	-0.8	33,545	0.00%
2021/09/10	1	26.16	5	26.29	26.50	-4	33,738	-0.01%
2021/09/09	2.3	25.51	0	0.00	25.60	2.3	34,126	0.01%
2021/09/08	3	25.92	0	0.00	25.40	3	34,616	0.01%
2021/09/06	1.6	26.41	0	0.00	26.20	1.6	35,586	0.00%
2021/09/03	0	0.00	10	26.85	26.70	-10	35,832	-0.03%
2021/09/02	8.2	26.44	7	26.45	26.15	1.2	36,114	0.00%
2021/09/01	5	26.93	5	26.94	26.90	0	36,312	0.00%
2021/08/31	6	26.82	5.5	26.86	26.85	0.5	36,420	0.00%
2021/08/30	3.5	26.19	3	26.43	26.65	0.5	36,871	0.00%
2021/08/27	3.3	25.91	4	26.18	26.15	-0.7	37,098	0.00%
2021/08/26	26	26.45	25.5	26.38	25.75	0.5	37,413	0.00%
2021/08/25	10	25.35	12	25.45	25.65	-2	37,728	-0.01%
2021/08/24	1.3	25.23	1	25.20	25.35	0.3	38,332	0.00%
2021/08/23	0	0.00	5	24.68	24.90	-5	39,863	-0.01%
2021/08/20	22.2	23.66	8	23.88	23.85	14.2	41,351	0.03%
2021/08/19	16	24.30	1	24.15	24.05	15	42,339	0.04%
2021/08/18	15.2	24.82	11	25.02	25.35	4.2	42,405	0.01%
2021/08/17	1.2	25.48	0	0.00	24.70	1.2	42,665	0.00%
2021/08/16	5	25.38	0	0.00	25.40	5	42,830	0.01%
2021/08/13	4	26.99	13	26.85	26.70	-9	42,961	-0.02%
2021/08/12	27	27.09	10	27.27	27.45	17	43,555	0.04%
2021/08/11	12.2	26.65	8	26.97	26.70	4.2	45,170	0.01%
2021/08/10	7.3	27.38	2	27.50	27.30	5.3	45,568	0.01%
2021/08/09	17.2	27.20	4	27.73	27.85	13.2	46,208	0.03%
2021/08/06	6	29.01	8	29.13	28.60	-2	46,370	0.00%
2021/08/05	2	29.45	9.2	29.15	29.05	-7.2	47,168	-0.02%
2021/08/04	2	28.95	31	29.13	29.35	-29	47,913	-0.06%
2021/08/03	35	29.01	29.4	28.86	29.35	5.6	49,620	0.01%
2021/08/02	32	27.31	28.3	27.50	27.80	3.7	52,253	0.01%
2021/07/30	2	28.68	10.3	28.63	28.50	-8.3	53,479	-0.02%
2021/07/29	21	28.46	13	28.28	28.30	8	56,730	0.01%
2021/07/28	20.1	27.55	15	27.93	27.65	5.1	58,738	0.01%
2021/07/27	1	28.85	48	28.61	28.00	-47	60,156	-0.08%
2021/07/26	21	28.26	0.1	28.70	28.00	20.9	61,767	0.03%
2021/07/23	1	27.90	78	27.91	28.35	-77	65,081	-0.12%
2021/07/22	9	27.71	5	27.75	27.35	4	68,213	0.01%
2021/07/21	30.5	28.48	27	28.34	27.55	3.5	72,396	0.00%
2021/07/20	27.1	28.66	18	28.66	28.50	9.1	73,340	0.01%
2021/07/19	30	29.87	111.6	29.83	29.90	-81.6	73,331	-0.11%	大賣/
2021/07/16	10	28.18	14.3	28.09	28.30	-4.3	73,681	-0.01%
2021/07/15	13	27.42	6	27.79	27.95	7	73,748	0.01%
2021/07/14	14	26.49	0	0.00	26.55	14	74,330	0.02%
2021/07/13	4	27.30	2	27.70	27.05	2	75,645	0.00%
2021/07/12	13	27.97	2	27.63	27.50	11	76,841	0.01%
2021/07/09	1	27.31	1	27.15	27.15	0	77,598	0.00%
2021/07/08	1	28.05	5	27.68	27.95	-4	77,736	-0.01%
2021/07/07	5.3	27.24	3	27.23	27.10	2.3	77,722	0.00%
2021/07/06	0	0.00	6	27.67	27.60	-6	77,871	-0.01%
2021/07/05	3.5	28.21	12	28.39	28.05	-8.5	77,753	-0.01%
2021/07/02	21	28.43	8	28.28	28.05	13	77,717	0.02%
2021/07/01	58.3	29.00	21	28.52	28.00	37.3	77,301	0.05%
2021/06/30	58.5	30.07	90	29.78	29.30	-31.5	76,223	-0.04%
2021/06/29	75.3	29.56	52.9	29.70	29.25	22.4	74,188	0.03%
2021/06/28	84.1	27.13	83.5	27.56	28.45	0.6	70,937	0.00%
2021/06/25	8	26.34	29.1	26.30	25.90	-21.1	68,893	-0.03%
2021/06/24	5	25.74	0	0.00	25.70	5	68,455	0.01%
2021/06/23	6.1	25.44	11	25.29	25.55	-4.9	68,401	-0.01%
2021/06/22	25	25.76	23	25.61	25.35	2	68,261	0.00%
2021/06/21	1	24.50	21.4	24.45	24.90	-20.4	67,411	-0.03%
2021/06/18	28.1	24.96	14	25.03	24.75	14.1	67,109	0.02%
2021/06/17	11.4	25.29	16	25.53	25.35	-4.6	66,642	-0.01%
2021/06/16	9.4	26.49	0	0.00	25.90	9.4	66,294	0.01%
2021/06/15	13	26.68	17	26.85	26.90	-4	65,885	-0.01%
2021/06/11	10	26.23	0	0.00	26.30	10	65,297	0.02%
2021/06/10	14	25.66	45	25.92	26.05	-31	65,024	-0.05%
2021/06/09	27	25.90	28	25.91	25.60	-1	64,633	0.00%
2021/06/08	17	26.28	13	26.46	26.30	4	64,368	0.01%
2021/06/07	19	26.37	44.3	26.51	26.30	-25.3	64,196	-0.04%
2021/06/04	18	26.42	16	26.35	26.20	2	63,593	0.00%
2021/06/03	45	26.70	30	26.82	26.65	15	63,466	0.02%
2021/06/02	21	26.61	32	26.83	26.70	-11	63,063	-0.02%
2021/06/01	35.5	26.20	33	26.32	26.50	2.5	62,428	0.00%
2021/05/31	55	26.50	31.3	26.41	26.45	23.7	61,897	0.04%
2021/05/28	33.5	25.21	166	25.32	25.25	-132.5	60,356	-0.22%	大賣/鉅額交易
2021/05/27	219	24.72	98.3	24.53	23.95	120.7	58,911	0.20%	大買/鉅額交易
2021/05/26	11	23.75	0	0.00	23.85	11	57,804	0.02%
2021/05/25	12	23.68	8.1	23.86	24.00	3.9	57,484	0.01%
2021/05/24	6	23.42	1	24.10	23.40	5	57,093	0.01%
2021/05/21	10	23.46	14	23.80	23.75	-4	56,868	-0.01%
2021/05/20	30	23.42	8	23.27	23.40	22	56,447	0.04%
2021/05/19	51	24.30	30	24.32	24.30	21	55,890	0.04%
2021/05/18	11	22.76	3	22.00	22.90	8	54,341	0.01%
2021/05/17	10	21.30	10	21.40	20.85	0	53,722	0.00%
2021/05/14	17.1	23.41	30	23.56	23.05	-12.9	52,850	-0.02%
2021/05/13	30	23.97	15	23.80	23.40	15	51,822	0.03%
2021/05/12	68	26.33	13.2	26.71	25.85	54.8	50,457	0.11%
2021/05/11	67.8	29.67	14.5	30.01	28.70	53.2	49,380	0.11%
2021/05/10	51	31.35	398.3	31.16	31.65	-347.3	47,192	-0.74%	大賣/鉅額交易
2021/05/07	37	29.82	33	29.39	29.90	4	43,439	0.01%
2021/05/06	154.7	30.09	112.5	30.03	30.00	42.2	41,839	0.10%	大買/大賣/
2021/05/05	96	28.68	80.5	28.71	29.00	15.5	38,132	0.04%
2021/05/04	11.8	26.50	23	27.39	26.40	-11.2	35,804	-0.03%
2021/05/03	44	30.36	15.2	30.29	28.75	28.8	34,074	0.08%
2021/04/29	457.1	30.56	110	30.59	30.50	347.1	32,124	1.08%	大買/大賣/鉅額交易
2021/04/28	127	29.43	161.1	29.80	30.00	-34.1	28,595	-0.12%	大買/大賣/
2021/04/27	67.1	26.69	43.5	27.04	27.30	23.6	25,493	0.09%
2021/04/26	45	24.08	21	24.37	24.85	24	21,137	0.11%
2021/04/23	23.4	22.93	6	22.73	22.60	17.4	19,814	0.09%
2021/04/22	408	24.39	527.1	24.13	23.00	-119.1	19,375	-0.61%	大買/大賣/鉅額交易
2021/04/21	23.5	22.29	6	22.63	22.35	17.5	16,982	0.10%
2021/04/20	9	22.48	79.8	22.50	22.65	-70.8	16,581	-0.43%
2021/04/19	24	22.85	15	23.04	23.45	9	15,927	0.06%
2021/04/16	25	21.54	24	21.44	22.00	1	14,329	0.01%
2021/04/15	166	20.59	158.1	20.91	20.95	7.9	12,982	0.06%	大買/大賣/
2021/04/14	2	20.08	5	19.90	19.90	-3	12,095	-0.02%
2021/04/13	14	19.93	10	20.16	19.90	4	12,148	0.03%
2021/04/12	16	19.99	12.3	20.15	20.15	3.7	11,946	0.03%
2021/04/09	2	19.30	0.4	19.55	19.40	1.6	11,685	0.01%
2021/04/08	5	19.50	9	19.54	19.55	-4	12,051	-0.03%
2021/04/07	2	19.15	3.5	19.01	19.25	-1.5	12,772	-0.01%
2021/04/06	0.5	18.95	1.2	19.01	19.00	-0.7	13,260	-0.01%
2021/04/01	0	0.00	0.5	18.90	18.95	-0.5	14,205	0.00%
2021/03/30	2	18.95	3	19.05	19.05	-1	15,815	-0.01%
2021/03/29	1	19.30	2	19.40	19.25	-1	16,271	-0.01%
2021/03/26	0	0.00	7	18.96	19.00	-7	17,056	-0.04%
2021/03/25	0	0.00	2	18.80	18.80	-2	18,029	-0.01%
2021/03/19	2	18.10	2	18.30	18.10	0	19,144	0.00%
2021/03/17	0	0.00	1	18.55	18.60	-1	19,391	-0.01%
2021/03/15	2	18.70	0	0.00	18.70	2	19,859	0.01%
2021/03/10	7	18.74	0	0.00	18.65	7	22,252	0.03%
2021/03/09	0	0.00	5	18.66	18.60	-5	22,365	-0.02%
2021/03/04	3	18.57	1	18.40	18.50	2	22,735	0.01%
2021/03/03	1	18.60	3	18.70	18.60	-2	22,930	-0.01%
2021/03/02	1	18.45	0	0.00	18.40	1	22,956	0.00%
2021/02/26	2.2	18.51	0	0.00	18.60	2.2	23,015	0.01%
2021/02/25	3	18.55	0	0.00	18.70	3	22,997	0.01%
2021/02/24	3	18.40	6	18.35	18.45	-3	23,353	-0.01%
2021/02/23	0	0.00	1	18.85	18.85	-1	23,148	0.00%
2021/02/22	0	0.00	6	18.55	18.65	-6	22,986	-0.03%
2021/02/19	2	18.15	5	18.22	18.20	-3	22,847	-0.01%
2021/02/17	1	17.60	5	17.59	17.60	-4	22,538	-0.02%
2021/02/04	3	17.05	0	0.00	17.10	3	22,430	0.01%
2021/02/03	0	0.00	0.2	17.15	17.15	-0.2	22,441	0.00%
2021/01/28	1	16.85	0	0.00	16.85	1	22,131	0.00%
2021/01/27	0	0.00	4	17.25	17.05	-4	22,061	-0.02%
2021/01/26	0	0.00	8	17.10	17.10	-8	22,147	-0.04%
2021/01/22	0	0.00	2	17.05	17.05	-2	22,198	-0.01%
2021/01/20	0	0.00	10	17.15	16.95	-10	22,299	-0.04%
2021/01/19	1	17.75	0	0.00	17.85	1	22,061	0.00%
2021/01/15	15	17.64	8	17.73	17.55	7	22,075	0.03%
2021/01/14	5.7	18.10	0	0.00	18.05	5.7	22,204	0.03%
2021/01/13	4	18.10	2	18.25	18.10	2	22,170	0.01%
2021/01/12	3	18.33	0	0.00	18.10	3	22,041	0.01%
2021/01/08	0	18.70	17	18.68	18.70	-17	21,783	-0.08%
2021/01/07	1	18.95	0	0.00	18.95	1	21,653	0.00%
2021/01/06	4	18.73	13	19.14	18.55	-9	21,553	-0.04%
2021/01/05	6	19.26	25	19.36	19.40	-19	21,228	-0.09%
2021/01/04	8	19.09	15	19.10	19.25	-7	21,309	-0.03%
2020/12/31	14.5	19.29	6	19.37	19.30	8.5	21,125	0.04%
2020/12/30	28	19.93	1	19.90	19.90	27	20,758	0.13%
2020/12/29	10	19.60	1	20.05	19.55	9	19,875	0.05%
2020/12/28	7	19.85	29	19.94	20.15	-22	19,354	-0.11%
2020/12/25	16	19.35	23.5	19.26	19.45	-7.5	18,299	-0.04%
2020/12/24	32	18.80	24	18.86	18.70	8	17,686	0.05%
2020/12/23	5.5	18.31	0	0.00	18.05	5.5	16,619	0.03%
2020/12/22	12	18.95	12	18.95	18.20	0	16,042	0.00%
2020/12/21	32	19.11	21.5	19.40	19.00	10.5	15,201	0.07%
2020/12/18	2	18.33	1	18.20	18.35	1	14,124	0.01%
2020/12/17	4	18.20	15	18.40	18.20	-11	13,589	-0.08%
2020/12/16	13.5	18.51	6	18.45	18.60	7.5	13,325	0.06%
2020/12/15	2	19.15	12	18.53	18.45	-10	13,241	-0.08%
2020/12/14	0	0.00	1	18.80	19.25	-1	13,091	-0.01%
2020/12/11	19	19.13	7	18.99	19.10	12	12,989	0.09%
2020/12/10	14	19.80	20	20.17	19.50	-6	12,782	-0.05%
2020/12/09	25	20.28	0	0.00	20.10	25	12,608	0.20%
2020/12/08	12	20.02	3	20.02	19.90	9	12,470	0.07%
2020/12/07	98	21.52	28	20.78	20.60	70	12,213	0.57%
2020/12/04	8	20.03	65	19.92	20.80	-57	11,300	-0.50%
2020/12/03	3.2	19.16	1.1	19.30	19.10	2.1	10,792	0.02%
2020/12/02	5	19.15	0	0.00	19.00	5	11,542	0.04%
2020/12/01	6	19.17	0	0.00	19.20	6	11,432	0.05%
2020/11/30	45	19.40	0	0.00	19.40	45	11,400	0.39%
2020/11/27	0	0.00	6	19.13	19.20	-6	11,086	-0.05%
2020/11/26	1	18.65	2	18.70	18.55	-1	10,811	-0.01%
2020/11/25	0	0.00	3.1	18.54	18.35	-3.1	10,735	-0.03%
2020/11/24	3	18.17	2	18.35	17.95	1	10,533	0.01%
2020/11/23	8	18.68	5	19.02	18.40	3	10,431	0.03%
2020/11/19	2	17.95	2	18.05	18.05	0	10,372	0.00%
2020/11/18	1	18.00	0	0.00	18.00	1	10,712	0.01%
2020/11/16	1	17.90	0	0.00	17.90	1	11,575	0.01%
2020/11/13	0	0.00	2.8	17.64	17.75	-2.8	11,667	-0.02%
2020/11/12	0	0.00	1	17.50	17.75	-1	11,874	-0.01%
2020/11/06	2	17.85	9	17.85	17.90	-7	12,415	-0.06%
2020/11/03	3	18.00	4	18.16	18.00	-1	13,111	-0.01%
2020/11/02	3	17.95	3	17.95	18.00	0	13,332	0.00%
2020/10/30	0	0.00	4	17.73	17.75	-4	13,922	-0.03%
2020/10/29	1	17.75	1	17.70	17.70	0	14,230	0.00%
2020/10/28	2	17.90	0	0.00	17.70	2	14,174	0.01%
2020/10/26	1	17.50	2	17.45	17.60	-1	14,083	-0.01%
2020/10/23	0	0.00	20	17.50	17.45	-20	14,041	-0.14%
2020/10/22	2	16.55	1	16.55	17.05	1	13,969	0.01%
2020/10/16	0	0.00	0.4	17.05	17.05	-0.4	13,889	0.00%
2020/10/14	0	0.00	5	17.60	17.35	-5	13,961	-0.04%
2020/10/13	0	0.00	25	17.40	17.40	-25	13,922	-0.18%
2020/10/12	0	0.00	32	17.70	17.75	-32	13,889	-0.23%
2020/09/23	6	16.55	0	0.00	16.45	6	13,360	0.04%
2020/09/22	8	16.70	0	0.00	16.65	8	13,349	0.06%
2020/09/17	29	16.89	0	0.00	16.75	29	13,473	0.22%
2020/09/11	0	0.00	55	16.55	16.55	-55	14,092	-0.39%
2020/09/10	5	17.00	0	0.00	16.90	5	14,529	0.03%
2020/09/09	11	16.81	10	16.95	17.05	1	14,531	0.01%
2020/09/08	3	17.83	3	17.45	17.40	0	14,211	0.00%
2020/09/07	8	17.78	20	17.99	17.65	-12	13,960	-0.09%
2020/09/04	0	0.00	10	16.85	16.80	-10	13,089	-0.08%
2020/09/03	3	16.80	2	16.80	16.75	1	13,129	0.01%
2020/09/02	0	0.00	2	16.70	16.80	-2	13,102	-0.02%
2020/08/31	0	0.00	9	16.70	16.85	-9	13,615	-0.07%
2020/08/27	10	16.65	15	16.58	16.55	-5	13,980	-0.04%
2020/08/26	0	0.00	17	16.70	16.65	-17	14,034	-0.12%
2020/08/25	0	0.00	17	16.96	16.75	-17	14,096	-0.12%
2020/08/24	20	16.88	0	0.00	16.60	20	14,011	0.14%
2020/08/21	22	16.88	63	16.94	16.95	-41	14,566	-0.28%
2020/08/20	3	16.27	102	16.35	16.30	-99	14,945	-0.66%	大賣/
2020/08/19	20	16.70	25.5	16.59	16.50	-5.5	14,873	-0.04%
2020/08/18	20	16.70	34	16.48	16.60	-14	14,665	-0.10%
2020/08/17	52	16.35	19	16.37	16.50	33	14,557	0.23%
2020/08/14	3	15.95	2	15.95	15.95	1	14,156	0.01%
2020/08/13	0	0.00	3	15.85	15.90	-3	14,098	-0.02%
2020/08/11	1	15.70	60	15.80	15.65	-59	13,927	-0.42%
2020/08/10	10	15.93	1	15.95	15.95	9	13,816	0.07%
2020/08/07	65.5	16.08	23	16.00	15.95	42.5	13,734	0.31%
2020/08/06	0	0.00	15	15.61	15.70	-15	13,296	-0.11%
2020/08/05	10	15.48	119	15.55	15.50	-109	12,983	-0.84%	大賣/鉅額交易
2020/08/04	90	14.63	4	14.55	14.90	86	12,401	0.69%
2020/08/03	48	14.32	0	0.00	14.30	48	12,041	0.40%
2020/07/30	0	0.00	10	14.00	14.05	-10	11,976	-0.08%
2020/07/29	10	14.00	0	0.00	13.90	10	12,023	0.08%
2020/07/28	1	14.05	0	0.00	13.90	1	12,004	0.01%
2020/07/27	0	0.00	2	13.90	13.95	-2	12,088	-0.02%
2020/07/24	22	14.31	0	0.00	14.25	22	12,044	0.18%
2020/07/22	20	14.40	0	0.00	14.50	20	11,998	0.17%
2020/07/21	58	14.35	0	0.00	14.25	58	11,815	0.49%
2020/07/16	0	0.00	10	14.55	14.40	-10	11,870	-0.08%
2020/07/10	19	14.10	0	0.00	14.10	19	12,108	0.16%
2020/07/09	1	14.70	0	0.00	14.35	1	12,248	0.01%
2020/07/06	2	14.40	0	0.00	14.50	2	12,694	0.02%
2020/07/02	0	0.00	3	14.50	14.50	-3	12,877	-0.02%
2020/07/01	0	0.00	10	14.50	14.55	-10	12,962	-0.08%
2020/06/30	0	0.00	7	14.41	14.55	-7	12,976	-0.05%
2020/06/24	10	14.20	5	14.25	14.30	5	12,843	0.04%
2020/06/23	0	0.00	2	14.10	14.20	-2	12,754	-0.02%
2020/06/22	1	14.50	0	0.00	14.70	1	12,602	0.01%
2020/06/19	7	14.81	17	14.85	14.90	-10	12,399	-0.08%
2020/06/17	3	14.78	70	14.64	14.90	-67	12,086	-0.55%
2020/06/16	0	0.00	30	14.23	14.35	-30	11,734	-0.26%
2020/06/15	10	14.00	10	13.90	14.05	0	11,998	0.00%
2020/06/12	0	0.00	1	13.70	13.85	-1	12,200	-0.01%
2020/06/11	1	14.10	0	0.00	14.00	1	12,289	0.01%
2020/06/10	1	14.40	0	0.00	14.40	1	12,393	0.01%
2020/06/09	1	14.70	1	14.50	14.60	0	12,736	0.00%
2020/06/08	1	14.85	15	14.92	14.65	-14	13,098	-0.11%
2020/06/05	0	0.00	20	14.20	14.25	-20	12,776	-0.16%
2020/06/04	1	14.20	32	14.34	14.25	-31	12,852	-0.24%
2020/06/03	4	14.13	68	14.16	14.20	-64	13,028	-0.49%
2020/06/02	29	13.76	12	13.72	13.70	17	12,640	0.13%
2020/06/01	0	0.00	30	14.00	14.05	-30	12,485	-0.24%
2020/05/29	41	13.91	15	14.47	13.90	26	12,448	0.21%
2020/05/28	99	15.00	180	14.59	14.40	-81	12,259	-0.66%	大賣/
2020/05/27	282	14.23	477	14.10	14.40	-195	11,470	-1.70%	大買/大賣/鉅額交易
2020/05/26	2	13.05	59	12.84	13.10	-57	10,693	-0.53%
2020/05/25	3	12.50	0	0.00	12.50	3	10,353	0.03%
2020/05/22	2	12.60	0	0.00	12.50	2	10,372	0.02%
2020/05/18	0	0.00	2	12.55	12.45	-2	10,232	-0.02%
2020/05/15	2	12.55	5	12.55	12.45	-3	10,216	-0.03%
2020/05/12	1	12.90	0	0.00	12.85	1	10,167	0.01%
2020/05/11	0	0.00	22	13.09	13.05	-22	10,149	-0.22%
2020/05/07	2	12.80	0	0.00	12.75	2	10,062	0.02%
2020/05/06	0	0.00	1	12.80	12.80	-1	10,081	-0.01%
2020/05/05	3	12.88	0	0.00	12.90	3	10,052	0.03%
2020/05/04	0	0.00	1	12.90	12.75	-1	9,964	-0.01%
2020/04/30	3	13.10	20	13.25	13.15	-17	9,918	-0.17%
2020/04/28	2	12.70	0	0.00	12.70	2	9,900	0.02%
2020/04/27	3	12.90	0	0.00	12.85	3	10,095	0.03%
2020/04/22	1	12.85	1	12.90	12.95	0	9,952	0.00%
2020/04/20	1	12.90	0	0.00	12.90	1	9,783	0.01%
2020/04/17	1	13.00	1	13.00	12.95	0	9,685	0.00%
2020/04/15	0	0.00	11	13.24	13.15	-11	9,453	-0.12%
2020/04/14	0	0.00	3	13.10	13.10	-3	9,345	-0.03%
2020/04/13	0	0.00	5	12.58	13.10	-5	9,262	-0.05%
2020/04/10	10	12.11	0	0.00	12.15	10	8,888	0.11%
2020/04/09	0	0.00	2	12.05	11.90	-2	8,959	-0.02%
2020/04/08	2	11.73	0	0.00	11.85	2	8,916	0.02%
2020/04/07	2	11.30	0	0.00	11.30	2	8,790	0.02%
2020/04/06	0	0.00	5	11.10	11.15	-5	8,822	-0.06%
2020/04/01	5	10.95	0	0.00	11.05	5	8,819	0.06%
2020/03/26	0	0.00	4	11.60	11.40	-4	10,780	-0.04%
2020/03/25	0	0.00	2	11.70	11.65	-2	11,523	-0.02%
2020/03/24	1	11.40	0	0.00	11.20	1	11,613	0.01%
2020/03/20	1	11.70	0	0.00	11.65	1	11,685	0.01%
2020/03/18	2	11.50	3	11.38	11.60	-1	11,468	-0.01%
2020/03/17	0	0.00	33	10.97	10.90	-33	11,533	-0.29%
2020/03/13	50	11.04	80	11.10	11.20	-30	11,155	-0.27%
2020/03/12	20	11.90	0	0.00	12.10	20	10,893	0.18%
2020/03/11	44	13.20	0	0.00	13.10	44	10,479	0.42%
2020/03/09	12	13.73	0	0.00	13.60	12	10,287	0.12%
2020/03/04	0	0.00	9	14.27	14.10	-9	10,011	-0.09%
2020/03/02	0	0.00	10	14.10	14.05	-10	9,851	-0.10%
2020/02/26	0	0.00	4	14.16	14.20	-4	9,612	-0.04%
2020/02/21	0	0.00	2	14.20	14.20	-2	9,530	-0.02%
2020/02/20	0	0.00	10	14.15	14.15	-10	9,551	-0.10%
2020/02/17	1	14.05	10	14.00	14.05	-9	9,579	-0.09%
2020/02/13	2	14.25	0	0.00	14.35	2	9,572	0.02%
2020/02/12	5	14.25	0	0.00	14.25	5	9,595	0.05%
2020/02/11	0	0.00	4	14.13	14.15	-4	9,599	-0.04%
2020/02/07	2	14.35	0	0.00	14.35	2	9,657	0.02%
2020/02/06	3	14.65	0	0.00	14.65	3	9,674	0.03%
2020/01/31	0	0.00	1	14.65	14.80	-1	9,846	-0.01%
2020/01/30	8	14.30	30	14.62	14.55	-22	9,785	-0.22%
2020/01/20	16	15.10	1	15.10	15.15	15	9,521	0.16%
2020/01/17	32	15.07	0	0.00	15.10	32	9,550	0.34%
2020/01/06	0	0.00	21	15.20	15.15	-21	10,272	-0.20%
2019/12/30	3	15.57	1	15.50	15.50	2	10,044	0.02%
2019/12/26	0	0.00	3	15.93	15.65	-3	9,852	-0.03%
2019/12/25	11	16.11	306	16.15	15.80	-295	9,906	-2.98%	大賣/鉅額交易
2019/12/24	16	16.14	24	16.20	16.20	-8	9,635	-0.08%
2019/12/23	2	15.93	44.6	16.10	16.05	-42.6	8,913	-0.48%
2019/12/20	10	15.39	3	15.68	15.95	7	8,036	0.09%
2019/12/19	0	0.00	4	15.24	15.30	-4	7,360	-0.05%
2019/12/18	3	15.12	6	15.11	15.20	-3	7,237	-0.04%
2019/12/17	2	15.20	2	15.10	15.10	0	7,424	0.00%
2019/12/16	1	15.15	5	15.15	15.15	-4	7,282	-0.05%
2019/12/13	4	15.00	1	15.05	15.05	3	7,180	0.04%
2019/12/12	3	15.00	3	14.92	14.90	0	7,008	0.00%
2019/12/09	0	0.00	2	14.85	14.80	-2	7,191	-0.03%
2019/12/06	0	0.00	1	14.60	14.65	-1	7,216	-0.01%
2019/12/05	0	0.00	3	14.48	14.55	-3	7,395	-0.04%
2019/12/04	0	0.00	1	14.25	14.30	-1	7,357	-0.01%
2019/12/03	3	14.20	0	0.00	14.20	3	7,391	0.04%
2019/11/26	0	0.00	3	14.15	14.00	-3	7,934	-0.04%
2019/11/25	5	14.20	0	0.00	14.15	5	7,957	0.06%
2019/11/21	2	13.95	0	0.00	13.95	2	8,002	0.02%
2019/11/19	3	14.15	0	0.00	14.00	3	8,180	0.04%
2019/11/15	2	13.90	0	0.00	13.90	2	8,207	0.02%
2019/11/13	1	14.10	0	0.00	14.05	1	8,280	0.01%
2019/11/11	0	0.00	2	14.00	14.05	-2	8,486	-0.02%
2019/11/08	1	14.25	0	0.00	14.25	1	8,497	0.01%
2019/11/04	2	14.53	0	0.00	14.60	2	8,580	0.02%
2019/11/01	0	0.00	2	14.90	14.85	-2	8,462	-0.02%
2019/10/30	0	0.00	1	14.95	15.00	-1	8,643	-0.01%
2019/10/22	1	15.30	1	15.15	15.25	0	11,235	0.00%
2019/10/21	1	15.30	0	0.00	15.30	1	11,294	0.01%
2019/10/15	0	0.00	1	14.75	14.85	-1	11,155	-0.01%
2019/10/02	20	14.70	1	14.65	14.70	19	11,445	0.17%
2019/09/27	0	0.00	3	14.55	14.50	-3	11,316	-0.03%
2019/09/26	1	14.70	5	14.85	14.75	-4	11,305	-0.04%
2019/09/20	1	14.80	2	14.93	15.00	-1	11,133	-0.01%
2019/09/18	5	14.85	0	0.00	14.75	5	10,874	0.05%
2019/09/17	0	0.00	11	14.89	14.85	-11	10,876	-0.10%
2019/09/16	0	0.00	2	15.00	14.70	-2	11,002	-0.02%
2019/09/11	4	14.83	4	14.78	14.80	0	10,913	0.00%
2019/09/10	0	0.00	1	14.60	14.55	-1	11,441	-0.01%
2019/09/09	0	0.00	1	14.25	14.45	-1	11,672	-0.01%
2019/09/05	0	0.00	14	14.20	14.10	-14	11,682	-0.12%
2019/09/04	2	14.20	0	0.00	14.10	2	11,783	0.02%
2019/09/03	0	0.00	2	14.20	14.15	-2	11,870	-0.02%
2019/09/02	4	14.04	3.3	14.10	14.10	0.7	11,793	0.01%
2019/08/30	2	13.80	2	13.80	13.80	0	11,736	0.00%
2019/08/29	20	13.50	0	0.00	13.55	20	11,747	0.17%
2019/08/26	0	0.00	3	13.60	13.60	-3	12,221	-0.02%
2019/08/23	0	0.00	3	13.78	13.85	-3	12,218	-0.02%
2019/08/22	5	13.62	0	0.00	13.60	5	12,195	0.04%
2019/08/21	1	13.50	0	0.00	13.60	1	12,158	0.01%
2019/08/19	1	13.60	0	0.00	13.60	1	12,234	0.01%
2019/08/16	5	13.45	0	0.00	13.45	5	12,238	0.04%
2019/08/15	0	0.00	1	13.30	13.30	-1	12,211	-0.01%
2019/08/14	10	13.81	0	0.00	13.65	10	12,093	0.08%
2019/08/08	5	13.95	2	13.90	14.00	3	12,250	0.02%
2019/08/05	20	14.23	0	0.00	14.05	20	12,346	0.16%
2019/08/02	65	14.48	0	0.00	14.45	65	12,419	0.52%
2019/08/01	10	14.75	0	0.00	14.75	10	12,656	0.08%
2019/07/31	85	14.95	30	14.95	15.05	55	12,802	0.43%
2019/07/30	139	15.16	6	15.15	15.05	133	12,700	1.05%	大買/鉅額交易
2019/07/29	2	15.00	9	14.82	14.90	-7	11,910	-0.06%
2019/07/26	48	14.60	16	14.55	14.75	32	11,376	0.28%
2019/07/25	0	0.00	10	13.75	13.85	-10	10,770	-0.09%
2019/07/23	5	14.05	10	14.03	14.05	-5	10,785	-0.05%
2019/07/22	1	14.20	10	14.10	14.10	-9	10,721	-0.08%
2019/07/19	0	0.00	1	14.30	14.30	-1	10,574	-0.01%
2019/07/16	10	14.50	0	0.00	14.45	10	10,813	0.09%
2019/07/15	10	14.50	0	0.00	14.45	10	10,806	0.09%
2019/07/12	0	0.00	20	14.30	14.45	-20	10,935	-0.18%
2019/07/11	5	14.66	0	0.00	14.60	5	10,777	0.05%
2019/07/08	8	14.80	0	0.00	14.80	8	11,100	0.07%
2019/07/05	17	14.81	0	0.00	14.85	17	11,228	0.15%
2019/07/04	12	14.85	10	14.87	14.85	2	11,287	0.02%
2019/07/03	0	0.00	15	14.85	14.80	-15	11,438	-0.13%
2019/07/01	15	14.90	0	0.00	14.90	15	11,775	0.13%
2019/06/28	0	0.00	1	14.75	14.70	-1	11,789	-0.01%
2019/06/27	23	14.84	0	0.00	14.80	23	11,827	0.19%
2019/06/25	1	14.80	0	0.00	14.70	1	11,953	0.01%
2019/06/24	1	14.80	6	14.80	14.80	-5	12,187	-0.04%
2019/06/21	25	14.93	1	14.95	14.80	24	12,408	0.19%
2019/06/20	4	15.10	0	0.00	15.05	4	12,382	0.03%
2019/06/19	0	0.00	5	15.15	15.10	-5	12,496	-0.04%
2019/06/18	483	14.93	487	14.92	14.85	-4	12,437	-0.03%	大買/大賣/
2019/06/17	504	16.05	500	16.01	16.00	4	11,849	0.03%	大買/大賣/
2019/06/14	4	15.95	0	0.00	15.90	4	11,522	0.03%
2019/06/11	11	15.96	0	0.00	15.95	11	12,319	0.09%
2019/06/10	14	16.11	0	0.00	16.05	14	12,377	0.11%
2019/06/04	2	16.10	1	16.15	16.15	1	13,439	0.01%
2019/06/03	1	15.75	3	16.13	16.15	-2	13,938	-0.01%
2019/05/31	1	15.70	0	0.00	15.75	1	13,986	0.01%
2019/05/30	1	15.45	0	0.00	15.45	1	14,192	0.01%
2019/05/29	3	15.42	1	15.40	15.30	2	14,706	0.01%
2019/05/24	1	15.65	0	0.00	15.60	1	16,655	0.01%
2019/05/23	1	15.65	0	0.00	15.65	1	17,005	0.01%
2019/05/22	2	15.75	1	15.80	15.75	1	17,687	0.01%
2019/05/21	0	0.00	1	15.70	15.65	-1	17,763	-0.01%
2019/05/20	7	15.67	4	15.75	15.70	3	17,733	0.02%
2019/05/16	3	15.07	0	0.00	15.00	3	17,809	0.02%
2019/05/15	0	0.00	1	15.15	15.30	-1	17,903	-0.01%
2019/05/13	4	15.23	0	0.00	15.10	4	18,284	0.02%
2019/05/09	4	16.01	3.1	16.18	16.00	0.9	18,129	0.01%
2019/05/08	21	16.60	2	16.70	16.55	19	17,802	0.11%
2019/05/07	3	17.05	0	0.00	17.05	3	17,657	0.02%
2019/05/06	7	17.09	0	0.00	17.00	7	17,685	0.04%
2019/05/03	0	0.00	2	17.30	17.35	-2	17,540	-0.01%
2019/05/02	15	17.19	1	17.25	17.20	14	17,491	0.08%
2019/04/30	3	17.30	0	0.00	17.30	3	17,383	0.02%
2019/04/29	0	0.00	1	17.65	17.35	-1	17,374	-0.01%
2019/04/26	11	17.65	2	17.65	17.65	9	17,293	0.05%
2019/04/25	2	17.75	0	0.00	17.75	2	17,233	0.01%
2019/04/24	3	17.90	0	0.00	17.90	3	17,288	0.02%
2019/04/23	7	18.01	34	18.00	18.00	-27	17,272	-0.16%
2019/04/22	30	18.05	13	18.05	18.10	17	17,206	0.10%
2019/04/19	1	17.75	0	0.00	17.80	1	16,955	0.01%
2019/04/18	5	17.74	17	17.79	17.65	-12	17,173	-0.07%
2019/04/17	0.7	17.90	2	17.80	17.95	-1.3	17,220	-0.01%
2019/04/16	6	17.80	3	17.80	17.85	3	17,062	0.02%
2019/04/15	4	17.95	3	17.95	17.90	1	17,050	0.01%
2019/04/12	2	17.95	15	17.88	17.95	-13	17,111	-0.08%
2019/04/11	16	17.75	2	17.85	17.65	14	16,805	0.08%
2019/04/10	44	17.68	2	17.65	17.75	42	16,700	0.25%
2019/04/09	27	17.72	4	17.78	17.75	23	16,666	0.14%
2019/04/08	3	17.68	0	0.00	17.65	3	16,543	0.02%
2019/04/03	4	17.68	0	0.00	17.65	4	16,385	0.02%
2019/04/02	10	17.80	48	17.84	17.75	-38	16,298	-0.23%
2019/04/01	2	17.80	1	17.70	17.70	1	16,282	0.01%
2019/03/29	4	17.65	2	17.65	17.65	2	16,249	0.01%
2019/03/28	2	17.60	7	17.70	17.60	-5	16,321	-0.03%
2019/03/27	32	17.74	11	17.88	17.75	21	16,269	0.13%
2019/03/26	23	17.78	0	0.00	17.75	23	16,036	0.14%
2019/03/25	6	17.87	0	0.00	17.95	6	15,851	0.04%
2019/03/22	0	0.00	16	18.16	18.10	-16	15,742	-0.10%
2019/03/21	0	0.00	15	18.12	18.10	-15	15,655	-0.10%
2019/03/20	1	18.10	33	18.11	18.10	-32	15,747	-0.20%
2019/03/19	10	18.15	12	18.15	18.15	-2	15,660	-0.01%
2019/03/18	10	18.20	0	0.00	18.25	10	15,642	0.06%
2019/03/15	2	18.40	31	18.31	18.30	-29	15,620	-0.19%
2019/03/14	4	17.94	0	0.00	18.00	4	14,800	0.03%
2019/03/13	3	18.00	58	17.99	17.95	-55	14,909	-0.37%
2019/03/12	17	18.12	2	18.00	18.05	15	14,898	0.10%
2019/03/11	30	18.18	5	18.30	18.10	25	14,880	0.17%
2019/03/08	29	18.22	17.6	18.18	18.25	11.4	14,944	0.08%
2019/03/07	81	18.12	7	18.13	18.15	74	15,235	0.49%
2019/03/06	25	18.10	10	18.15	18.00	15	14,885	0.10%
2019/03/05	19	18.13	1	18.05	18.10	18	14,679	0.12%
2019/02/27	27	18.13	10	18.10	18.15	17	13,946	0.12%
2019/02/26	70	18.39	13	18.51	18.50	57	13,195	0.43%
2019/02/25	23	18.09	0	0.00	18.00	23	12,559	0.18%
2019/02/22	7	18.34	1	18.20	18.40	6	11,999	0.05%
2019/02/21	17	18.07	64	17.98	18.45	-47	11,648	-0.40%
2019/02/20	2	17.60	30	17.70	17.60	-28	10,997	-0.25%
2019/02/19	1	17.60	20	17.60	17.60	-19	11,034	-0.17%
2019/02/18	13	17.73	20	17.65	17.65	-7	11,065	-0.06%
2019/02/15	15	17.55	0	0.00	17.45	15	11,038	0.14%
2019/02/14	1	17.90	31	17.90	17.90	-30	10,919	-0.27%
2019/02/13	6.6	18.12	10	18.12	18.15	-3.4	10,836	-0.03%
2019/01/30	5	17.50	0	0.00	17.50	5	10,637	0.05%
2019/01/29	0	0.00	30	17.20	17.35	-30	10,984	-0.27%
2019/01/28	9	17.54	0	0.00	17.45	9	11,512	0.08%
2019/01/25	3	17.43	1	17.40	17.50	2	11,858	0.02%
2019/01/24	2	17.20	0	0.00	17.20	2	11,969	0.02%
2019/01/22	0	0.00	8	17.20	17.15	-8	12,236	-0.07%
2019/01/21	2	17.30	2	17.35	17.30	0	12,345	0.00%
2019/01/18	0	0.00	6	17.28	17.30	-6	12,473	-0.05%
2019/01/17	32	17.19	0	0.00	17.10	32	12,666	0.25%
2019/01/16	0	0.00	2	17.35	17.30	-2	12,803	-0.02%
2019/01/15	150	17.12	0	0.00	17.15	150	12,910	1.16%	大買/鉅額交易
2019/01/10	0.5	17.20	182	17.32	17.15	-181.5	13,434	-1.35%	大賣/鉅額交易
2019/01/09	2	17.00	3	17.00	17.10	-1	13,346	-0.01%
2019/01/07	30.6	16.50	0	0.00	16.70	30.6	13,597	0.23%
2019/01/04	50	16.05	0	0.00	16.10	50	14,041	0.36%
2019/01/03	100	16.65	0	0.00	16.60	100	14,134	0.71%
2019/01/02	1	16.70	0	0.00	16.70	1	14,341	0.01%
2018/12/27	2	16.75	0	0.00	16.70	2	14,999	0.01%
2018/12/26	4	16.78	100	16.95	16.60	-96	15,000	-0.64%
2018/12/24	1	16.80	0	0.00	17.10	1	15,105	0.01%
2018/12/21	1	16.50	0	0.00	16.55	1	15,277	0.01%
2018/12/20	0	0.00	50	16.85	16.70	-50	15,160	-0.33%
2018/12/19	1	17.00	0	0.00	16.90	1	15,177	0.01%
2018/12/18	15	17.00	0	0.00	17.00	15	15,244	0.10%
2018/12/17	2	16.95	0	0.00	16.95	2	15,510	0.01%
2018/12/13	155	17.21	0	0.00	17.15	155	15,452	1.00%	大買/鉅額交易
2018/12/12	2	17.35	2	17.25	17.45	0	15,279	0.00%
2018/12/11	5	17.02	2	17.00	16.90	3	15,251	0.02%
2018/12/10	2	16.90	0	0.00	17.10	2	15,274	0.01%
2018/12/07	6	17.69	2	17.80	17.75	4	15,225	0.03%
2018/12/06	17	17.61	1	17.95	17.40	16	15,221	0.11%
2018/12/05	12	18.35	0	0.00	18.30	12	15,111	0.08%
2018/12/04	10	18.95	2	18.95	18.75	8	15,489	0.05%
2018/12/03	0	0.00	160.5	19.16	19.10	-160.5	15,544	-1.03%	大賣/鉅額交易
2018/11/30	16	18.38	19	18.50	18.45	-3	15,356	-0.02%
2018/11/29	11	17.57	5	17.41	17.65	6	14,493	0.04%
2018/11/28	2	17.15	4	17.20	17.15	-2	14,343	-0.01%
2018/11/27	150	16.85	1	16.85	16.90	149	14,405	1.03%	大買/鉅額交易
2018/11/23	0	0.00	4	16.83	16.80	-4	14,484	-0.03%
2018/11/22	3	17.05	0	0.00	16.90	3	14,587	0.02%
2018/11/21	2	17.20	1	17.25	17.25	1	15,037	0.01%
2018/11/20	2	17.15	1	17.25	17.15	1	15,780	0.01%
2018/11/19	3	17.55	0	0.00	17.50	3	15,898	0.02%
2018/11/16	5	17.17	4	17.35	17.30	1	16,046	0.01%
2018/11/15	2	17.00	0	0.00	17.00	2	15,999	0.01%
2018/11/14	4	17.15	0	0.00	17.10	4	16,062	0.02%
2018/11/13	0	0.00	122	16.59	17.20	-122	16,158	-0.76%	大賣/鉅額交易
2018/11/12	1	17.00	0	0.00	17.00	1	16,555	0.01%
2018/11/09	20	16.95	2	17.00	17.00	18	17,189	0.10%
2018/11/08	105	17.20	2	16.90	16.90	103	17,350	0.59%	大買/鉅額交易
2018/11/06	22	17.00	89	16.65	16.65	-67	17,662	-0.38%
2018/11/05	76	16.81	8	16.89	17.35	68	17,653	0.39%
2018/11/02	1	16.45	222	16.37	16.25	-221	17,438	-1.27%	大賣/鉅額交易
2018/10/31	0	0.00	1	15.40	15.35	-1	17,523	-0.01%
2018/10/29	124	15.04	0	0.00	14.55	124	18,030	0.69%	大買/鉅額交易
2018/10/26	102	14.65	29	14.62	14.65	73	18,133	0.40%	大買/
2018/10/25	2	14.65	20	14.85	14.40	-18	18,171	-0.10%
2018/10/24	1	15.50	2	15.80	15.50	-1	18,444	-0.01%
2018/10/23	1	16.00	253	15.82	15.75	-252	18,598	-1.35%	大賣/鉅額交易
2018/10/22	0	0.00	12	16.17	16.35	-12	18,551	-0.06%
2018/10/19	2	15.68	2	15.80	16.05	0	18,805	0.00%
2018/10/18	3	16.00	0	0.00	16.00	3	19,311	0.02%
2018/10/17	60	16.66	47	16.37	16.30	13	19,477	0.07%
2018/10/16	0.5	16.45	0	0.00	16.35	0.5	19,606	0.00%
2018/10/15	56	16.24	0	0.00	16.10	56	19,659	0.28%
2018/10/12	208	16.53	3	16.35	16.60	205	19,483	1.05%	大買/鉅額交易
2018/10/11	1	16.85	150	16.85	16.85	-149	19,088	-0.78%	大賣/鉅額交易
2018/10/09	4	18.68	32	18.70	18.70	-28	18,941	-0.15%
2018/10/08	47	18.89	2	18.95	18.95	45	18,896	0.24%
2018/10/05	9	19.57	8	19.48	19.20	1	19,069	0.01%
2018/10/04	1	20.50	40	20.40	20.50	-39	18,691	-0.21%
2018/10/03	2	20.65	0	0.00	20.60	2	18,733	0.01%
2018/10/02	31	20.65	2	20.45	20.50	29	18,965	0.15%
2018/10/01	20	20.75	0	0.00	20.70	20	19,197	0.10%
2018/09/28	20	20.40	0	0.00	20.55	20	19,226	0.10%
2018/09/27	100	20.40	15	20.50	20.25	85	19,164	0.44%
2018/09/26	0.5	20.40	0	0.00	20.50	0.5	19,232	0.00%
2018/09/25	23	20.28	193	20.27	20.20	-170	19,559	-0.87%	大賣/鉅額交易
2018/09/21	29	20.47	0.2	20.45	20.45	28.8	19,988	0.14%
2018/09/19	52	19.74	0	0.00	19.80	52	20,019	0.26%
2018/09/18	0	0.00	1	19.40	19.45	-1	20,144	0.00%
2018/09/17	41	19.60	0	0.00	19.55	41	20,495	0.20%
2018/09/14	3	19.90	3	19.70	19.90	0	20,656	0.00%
2018/09/13	80.5	19.30	0	0.00	19.25	80.5	20,735	0.39%
2018/09/11	5	19.12	3	19.10	19.10	2	21,105	0.01%
2018/09/10	12	18.98	5	19.28	18.85	7	21,358	0.03%
2018/09/07	1	20.00	1	20.10	19.90	0	21,056	0.00%
2018/09/06	6	20.97	10	20.55	20.50	-4	21,025	-0.02%
2018/09/05	9	21.44	0	0.00	21.45	9	20,903	0.04%
2018/09/04	6	21.70	0	0.00	21.75	6	20,963	0.03%
2018/09/03	20	21.80	6	21.68	21.55	14	20,915	0.07%
2018/08/31	1	21.40	0	0.00	21.70	1	20,915	0.00%
2018/08/30	58	21.63	1	21.55	21.45	57	21,207	0.27%
2018/08/29	33	21.65	2	21.58	21.70	31	21,430	0.14%
2018/08/28	132	21.96	0	0.00	21.65	132	21,737	0.61%	大買/鉅額交易
2018/08/27	2	20.85	6.7	21.45	21.55	-4.7	21,471	-0.02%
2018/08/23	1.5	20.52	0	0.00	20.45	1.5	21,162	0.01%
2018/08/20	3	20.07	3	19.87	20.25	0	22,248	0.00%
2018/08/17	35.4	20.17	20	20.18	19.90	15.4	22,381	0.07%
2018/08/16	15	20.68	1	20.25	20.25	14	22,350	0.06%
2018/08/15	24	21.28	0	0.00	21.15	24	22,164	0.11%
2018/08/14	0	0.00	2	21.53	21.70	-2	22,844	-0.01%
2018/08/13	19	21.30	6	21.28	21.30	13	23,561	0.06%
2018/08/10	28	22.20	2	22.25	21.85	26	23,452	0.11%
2018/08/09	22.9	21.98	7	21.83	22.25	15.9	23,315	0.07%
2018/08/08	0	0.00	2	21.75	21.75	-2	23,323	-0.01%
2018/08/07	17.3	21.80	24	21.91	22.00	-6.7	23,907	-0.03%
2018/08/06	7.8	21.63	16	21.54	21.45	-8.2	24,572	-0.03%
2018/08/03	15	21.52	4	21.88	21.60	11	25,377	0.04%
2018/08/02	4.5	21.04	0	0.00	20.90	4.5	25,275	0.02%
2018/08/01	3	21.20	15	21.62	21.70	-12	25,734	-0.05%
2018/07/31	2	20.48	0	0.00	20.80	2	25,709	0.01%
2018/07/30	1	21.10	1	22.05	21.20	0	25,805	0.00%
2018/07/27	0	0.00	7	22.28	22.20	-7	25,813	-0.03%
2018/07/26	6	22.48	4	22.20	22.20	2	25,774	0.01%
2018/07/25	33	21.87	8	22.05	22.35	25	25,643	0.10%
2018/07/24	3	21.25	2	20.95	20.90	1	25,159	0.00%
2018/07/23	4	19.93	16	19.97	20.20	-12	24,845	-0.05%
2018/07/20	5	19.68	1	19.45	19.55	4	24,738	0.02%
2018/07/18	3	20.55	1	20.50	20.45	2	25,091	0.01%
2018/07/17	1	20.70	0	0.00	20.55	1	25,295	0.00%
2018/07/16	9	21.11	0	0.00	20.90	9	25,620	0.04%
2018/07/13	1	21.55	2	21.58	21.60	-1	25,809	0.00%
2018/07/12	2	20.65	0	0.00	20.90	2	25,768	0.01%
2018/07/10	1	20.40	0	0.00	20.40	1	26,422	0.00%
2018/07/09	7	19.60	7	20.06	20.70	0	26,574	0.00%
2018/07/06	4	19.65	2.9	19.49	19.25	1.1	26,356	0.00%
2018/07/05	1	19.80	1	19.75	19.70	0	26,857	0.00%
2018/07/04	0	0.00	1.6	20.05	20.05	-1.6	27,985	-0.01%
2018/07/03	24	21.11	10	21.30	20.50	14	28,767	0.05%
2018/07/02	1	21.40	4	21.55	21.25	-3	28,460	-0.01%
2018/06/29	1	20.85	4	20.16	20.70	-3	27,986	-0.01%
2018/06/27	0	0.00	10	20.25	20.40	-10	27,717	-0.04%
2018/06/26	1	19.95	5	20.04	19.90	-4	27,721	-0.01%
2018/06/25	0	0.00	1	20.40	20.15	-1	27,497	0.00%
2018/06/22	8	21.04	0	0.00	21.00	8	27,315	0.03%
2018/06/21	0	0.00	3	21.82	21.80	-3	27,187	-0.01%
2018/06/20	8	21.72	9	21.09	21.15	-1	27,034	0.00%
2018/06/19	9	22.03	0	0.00	21.65	9	26,703	0.03%
2018/06/15	3.5	22.79	0	0.00	22.75	3.5	26,316	0.01%
2018/06/14	1	23.75	5	24.10	24.15	-4	26,040	-0.02%
2018/06/13	0.5	23.75	1	24.10	23.75	-0.5	25,923	0.00%
2018/06/12	2	23.93	0	0.00	23.85	2	25,920	0.01%
2018/06/11	2	24.15	0	0.00	24.30	2	25,718	0.01%
2018/06/08	1	24.25	0	0.00	24.20	1	25,619	0.00%
2018/06/06	5	24.39	0	0.00	24.75	5	25,214	0.02%
2018/06/05	4	24.89	2	24.60	23.95	2	24,931	0.01%
2018/06/04	2	24.70	0	0.00	24.70	2	24,562	0.01%
2018/06/01	23	24.71	0	0.00	24.65	23	24,421	0.09%
2018/05/31	2	25.20	4	25.20	25.05	-2	24,294	-0.01%
2018/05/30	8	25.08	0	0.00	24.85	8	23,962	0.03%
2018/05/29	6	26.25	0	0.00	25.90	6	23,651	0.03%
2018/05/28	23	25.67	17	25.84	25.65	6	23,885	0.03%
2018/05/25	6	26.08	5	26.10	25.80	1	23,703	0.00%
2018/05/24	1	25.95	0	0.00	25.95	1	23,580	0.00%
2018/05/23	13	25.25	15	25.32	25.00	-2	23,340	-0.01%
2018/05/22	20.8	26.30	7	26.56	25.50	13.8	22,920	0.06%
2018/05/21	15	25.74	25	25.06	25.90	-10	22,115	-0.05%
2018/05/18	4	24.05	1	24.00	24.35	3	21,293	0.01%
2018/05/16	12	23.65	3	23.75	23.70	9	20,756	0.04%
2018/05/15	7.4	23.46	5	23.42	23.30	2.4	20,484	0.01%
2018/05/14	8	24.46	23	24.78	25.05	-15	19,847	-0.08%
2018/05/11	31	22.72	25	22.17	22.85	6	18,828	0.03%
2018/05/10	10	21.65	11	21.56	21.75	-1	17,794	-0.01%
2018/05/09	15.6	21.43	20	21.20	21.50	-4.4	17,406	-0.03%
2018/05/08	3	20.67	1	20.75	20.50	2	16,779	0.01%
2018/05/07	10	20.55	16	20.92	21.10	-6	16,639	-0.04%
2018/05/04	20	20.20	28	20.08	20.45	-8	16,023	-0.05%
2018/05/02	0	0.00	6	19.91	19.85	-6	15,828	-0.04%
2018/04/30	16	20.14	13	19.80	20.25	3	15,588	0.02%
2018/04/27	1	19.55	5	19.50	19.70	-4	15,357	-0.03%
2018/04/25	2	19.60	2	19.80	20.20	0	15,319	0.00%
2018/04/24	2	20.25	11	20.13	19.80	-9	15,135	-0.06%
2018/04/23	3	20.70	15	20.44	20.90	-12	14,959	-0.08%
2018/04/20	10	20.44	28	20.23	20.20	-18	14,721	-0.12%
2018/04/19	12	20.39	10	20.30	20.40	2	14,314	0.01%
2018/04/18	0	0.00	1	19.85	20.05	-1	13,992	-0.01%
2018/04/17	19	20.57	2	20.75	20.15	17	13,969	0.12%
2018/04/16	6	20.03	0	0.00	20.15	6	13,552	0.04%
2018/04/13	10	20.48	16.3	20.25	20.20	-6.3	13,493	-0.05%
2018/04/12	0	0.00	1	19.75	19.80	-1	13,118	-0.01%
2018/04/11	10	20.15	0.5	19.90	19.90	9.5	13,123	0.07%
2018/04/10	11	19.66	15	19.66	19.45	-4	12,598	-0.03%
2018/04/09	10	18.08	13	18.57	18.90	-3	11,621	-0.03%
2018/04/03	0	0.00	42	17.55	17.80	-42	10,957	-0.38%
2018/03/31	0	0.00	2	17.55	17.50	-2	11,157	-0.02%
2018/03/30	1	17.70	3	17.85	17.70	-2	11,401	-0.02%
2018/03/29	3	17.85	3	17.80	17.80	0	11,345	0.00%
2018/03/28	5	17.74	0	0.00	17.75	5	11,200	0.04%
2018/03/26	0	0.00	1	17.45	17.50	-1	11,212	-0.01%
2018/03/22	0	0.00	25	17.62	17.65	-25	11,576	-0.22%
2018/03/21	0	0.00	9	17.87	17.65	-9	11,801	-0.08%
2018/03/20	0	0.00	2	17.70	17.65	-2	12,147	-0.02%
2018/03/19	0	0.00	5	17.95	17.90	-5	13,003	-0.04%
2018/03/16	1	17.75	1	17.55	17.70	0	13,228	0.00%
2018/03/15	1	17.50	0	0.00	17.50	1	13,387	0.01%
2018/03/13	1	17.75	0	0.00	17.50	1	13,523	0.01%
2018/03/12	2	17.50	0	0.00	17.55	2	13,473	0.01%
2018/03/09	1	17.50	0	0.00	17.45	1	13,657	0.01%
2018/03/07	3	17.70	22	17.51	17.40	-19	13,756	-0.14%
2018/03/02	52	17.60	128	17.56	17.50	-76	14,695	-0.52%	大賣/
2018/03/01	86	17.87	4	17.56	17.90	82	14,500	0.57%
2018/02/27	53	16.70	53	16.95	16.95	0	13,681	0.00%
2018/02/26	70	16.78	71	16.62	16.55	-1	13,482	-0.01%
2018/02/23	50.8	16.85	30	16.80	16.90	20.8	13,307	0.16%
2018/02/22	2	16.15	3	16.30	16.60	-1	13,166	-0.01%
2018/02/21	4	16.10	0	0.00	16.20	4	13,275	0.03%
2018/02/09	10	15.40	0	0.00	15.40	10	13,191	0.08%
2018/02/08	3	15.35	0	0.00	15.15	3	13,192	0.02%
2018/02/07	0	0.00	5	15.20	15.25	-5	13,209	-0.04%
2018/02/06	0	0.00	3	15.40	15.05	-3	13,177	-0.02%
2018/02/05	0	0.00	7	16.37	16.40	-7	13,014	-0.05%
2018/01/30	0	0.00	4	16.65	16.70	-4	13,990	-0.03%
2018/01/25	10	17.00	0	0.00	17.00	10	15,260	0.07%
2018/01/23	5	17.00	2	16.98	16.95	3	15,328	0.02%
2018/01/22	2	17.20	0	0.00	17.20	2	15,315	0.01%
2018/01/19	3	17.00	0	0.00	17.05	3	15,219	0.02%
2018/01/18	10	17.10	0	0.00	17.10	10	15,240	0.07%
2018/01/17	14	17.28	1.6	17.05	17.10	12.4	15,283	0.08%
2018/01/16	11	17.57	2	17.65	17.50	9	15,285	0.06%
2018/01/15	2	17.75	3	17.73	17.65	-1	15,305	-0.01%
2018/01/12	3	17.75	0	0.00	17.75	3	15,470	0.02%
2018/01/11	6	18.20	15	18.10	17.70	-9	15,504	-0.06%
2018/01/10	1	17.95	5	17.97	18.00	-4	15,352	-0.03%
2018/01/08	3	17.85	4	17.75	17.70	-1	15,456	-0.01%
2018/01/05	4	17.40	3	17.72	17.80	1	15,644	0.01%
2018/01/04	4	17.53	1	17.80	17.50	3	15,568	0.02%
2018/01/03	2	17.85	0.5	17.70	17.75	1.5	15,782	0.01%
2018/01/02	1.5	17.98	3.9	17.96	18.00	-2.4	15,560	-0.02%