華新 (1605)-永豐金-永康券商分點個股進出

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
25.90
漲跌
▲0.40
漲幅
+1.57%
成交量
21,387張
產業
上市電器電纜類股
1697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－永豐金-永康券商分點個股進出

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

永豐金-永康券商分點個股進出
永豐金-永康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
2024/12/03	54	25.78	44	25.35	25.90	10	13,350	0.07%
2024/12/02	53	25.57	10	25.72	25.50	43	13,062	0.33%
2024/11/29	62	26.16	5	26.50	26.10	57	12,560	0.45%
2024/11/28	56	26.62	21	27.20	26.55	35	12,261	0.29%
2024/11/27	26	27.75	3	28.07	27.50	23	11,936	0.19%
2024/11/26	10	28.79	85	28.88	28.75	-75	11,656	-0.64%
2024/11/25	2	29.05	13	29.00	28.90	-11	11,597	-0.09%
2024/11/22	15	28.61	1	28.60	28.65	14	11,507	0.12%
2024/11/21	1	28.00	0	0.00	28.30	1	11,476	0.01%
2024/11/20	0	28.55	26	28.60	28.60	-26	11,377	-0.23%
2024/11/19	4	28.93	1	28.65	28.90	3	11,292	0.03%
2024/11/18	7.5	27.90	2	28.03	27.90	5.5	11,179	0.05%
2024/11/15	19.1	27.76	0	0.00	27.80	19.1	11,026	0.17%
2024/11/14	2.1	27.34	10	27.48	27.25	-7.9	10,932	-0.07%
2024/11/13	16.1	27.63	14	27.79	27.60	2.1	10,834	0.02%
2024/11/12	26.4	28.26	10	28.50	28.05	16.4	10,673	0.15%
2024/11/11	78.2	28.89	0	0.00	28.80	78.2	10,394	0.75%
2024/11/08	6	30.28	25	30.67	30.15	-19	10,010	-0.19%
2024/11/07	1	30.25	3	30.52	30.65	-2	9,955	-0.02%
2024/11/06	3	29.95	30	29.95	29.85	-27	9,918	-0.27%
2024/11/05	0.1	29.56	0	0.00	29.70	0.1	10,060	0.00%
2024/11/04	35	29.73	1	29.65	29.60	34	10,227	0.33%
2024/11/01	5.1	29.35	0	0.00	30.10	5.1	10,487	0.05%
2024/10/30	10.2	29.86	0	0.00	29.60	10.2	10,492	0.10%
2024/10/29	19	30.31	0	0.00	30.10	19	10,408	0.18%
2024/10/28	14.1	30.72	7	30.71	30.80	7.1	10,374	0.07%
2024/10/25	16	30.85	5	30.95	31.00	11	10,395	0.11%
2024/10/24	7	30.99	0	0.00	30.85	7	10,387	0.07%
2024/10/23	9.1	31.14	0	0.00	31.15	9.1	10,418	0.09%
2024/10/22	3	31.28	0	0.00	31.25	3	10,437	0.03%
2024/10/21	1	31.75	0	0.00	31.70	1	10,392	0.01%
2024/10/18	4	31.85	6	32.19	31.80	-2	10,460	-0.02%
2024/10/17	1.5	32.00	2	32.25	32.05	-0.5	10,510	0.00%
2024/10/16	3	31.80	3	31.80	31.65	0	10,760	0.00%
2024/10/15	8	32.21	36	32.05	32.10	-28	10,564	-0.27%
2024/10/14	0	32.40	7	32.27	32.45	-7	10,529	-0.07%
2024/10/11	7.2	32.11	2	32.95	32.00	5.2	10,685	0.05%
2024/10/09	14	32.88	6	33.28	32.85	8	10,567	0.08%
2024/10/08	5	33.80	0	0.00	33.90	5	10,337	0.05%
2024/10/07	6	34.10	19.4	34.09	34.35	-13.4	10,321	-0.13%
2024/10/04	7.4	34.34	0	0.00	34.45	7.4	10,327	0.07%
2024/10/01	8.7	34.66	0	0.00	35.00	8.7	10,282	0.08%
2024/09/30	79.3	35.76	72	35.16	35.00	7.3	10,280	0.07%
2024/09/27	7	35.46	33.2	34.98	35.55	-26.2	9,966	-0.26%
2024/09/26	7.2	33.85	19	33.68	33.45	-11.8	9,493	-0.12%
2024/09/25	1.6	33.55	5	33.45	33.50	-3.4	9,410	-0.04%
2024/09/24	1	32.50	4	32.55	32.50	-3	9,197	-0.03%
2024/09/23	0.1	32.50	2	32.78	32.50	-1.9	9,315	-0.02%
2024/09/20	6.3	32.17	0	0.00	32.40	6.3	9,417	0.07%
2024/09/19	0	0.00	1.2	31.98	32.40	-1.2	9,548	-0.01%
2024/09/18	11	32.10	2.1	32.00	31.85	8.9	9,729	0.09%
2024/09/16	4	31.79	9	31.75	31.60	-5	9,849	-0.05%
2024/09/13	2	31.80	3	31.70	31.90	-1	9,985	-0.01%
2024/09/12	8	31.33	1	31.45	31.60	7	10,076	0.07%
2024/09/11	2	31.45	2	31.40	31.40	0	10,092	0.00%
2024/09/10	12.8	31.16	18.2	31.08	30.75	-5.4	10,263	-0.05%
2024/09/09	3	31.53	5	31.58	31.90	-2	10,265	-0.02%
2024/09/06	9.6	32.69	5	32.92	32.75	4.6	10,252	0.04%
2024/09/05	6.3	33.77	12.4	34.07	33.50	-6.1	10,245	-0.06%
2024/09/04	7	33.26	1	33.20	33.15	6	10,309	0.06%
2024/09/03	0.2	34.90	27	34.92	34.80	-26.8	10,328	-0.26%
2024/09/02	2	35.40	1	35.45	35.45	1	10,413	0.01%
2024/08/30	6	35.11	41	35.00	35.15	-35	10,439	-0.34%
2024/08/29	0	0.00	25	34.50	34.65	-25	10,398	-0.24%
2024/08/27	7	34.23	5.7	34.34	34.75	1.3	10,627	0.01%
2024/08/26	11	34.69	6	34.72	34.80	5	10,702	0.05%
2024/08/23	1	33.80	3	33.98	34.00	-2	10,816	-0.02%
2024/08/22	14	33.94	0.2	34.00	34.05	13.8	11,038	0.13%
2024/08/21	1	33.75	17	33.60	33.75	-16	11,369	-0.14%
2024/08/20	0	0.00	22	33.66	33.75	-22	11,419	-0.19%
2024/08/15	6	33.08	0	0.00	32.90	6	13,489	0.04%
2024/08/14	0	33.35	0.7	33.40	33.35	-0.7	15,018	0.00%
2024/08/13	2	33.25	0	0.00	33.30	2	15,109	0.01%
2024/08/12	8	33.41	0	0.00	33.50	8	15,206	0.05%
2024/08/09	17	33.00	10.1	33.10	33.00	7	15,307	0.05%
2024/08/08	0.4	32.34	37	32.18	32.30	-36.6	15,307	-0.24%
2024/08/07	7	31.60	0	0.00	33.10	7	15,373	0.05%
2024/08/06	17.2	30.86	16	31.28	30.95	1.2	15,290	0.01%
2024/08/05	17.5	30.77	5	30.65	30.65	12.5	15,294	0.08%
2024/08/02	12.5	34.22	0	0.00	34.05	12.5	14,981	0.08%
2024/08/01	2	34.60	2	35.00	35.15	0	15,036	0.00%
2024/07/31	8	34.40	0	0.00	34.50	8	15,202	0.05%
2024/07/30	11	34.86	4.7	34.56	34.85	6.3	15,286	0.04%
2024/07/29	4	35.51	1	35.45	35.25	3	15,255	0.02%
2024/07/26	20	35.48	4	35.81	35.90	16	15,484	0.10%
2024/07/23	25	35.21	1	35.50	35.80	24	15,533	0.15%
2024/07/22	13	34.95	15	34.63	34.80	-2	15,667	-0.01%
2024/07/19	10	35.64	1	35.75	35.75	9	15,796	0.06%
2024/07/18	5	35.90	1	35.70	36.00	4	16,023	0.02%
2024/07/17	8.4	36.36	10	36.33	36.15	-1.6	16,236	-0.01%
2024/07/16	0.1	35.70	2	35.95	35.70	-1.9	16,557	-0.01%
2024/07/15	1	35.65	2	35.70	35.70	-1	17,744	-0.01%
2024/07/12	0	0.00	18	36.12	35.85	-18	20,109	-0.09%
2024/07/11	2	35.25	0	0.00	35.45	2	21,980	0.01%
2024/07/10	2	35.23	1.1	35.35	35.25	0.9	22,662	0.00%
2024/07/09	12	35.26	4	35.53	35.60	8	23,992	0.03%
2024/07/08	8.1	35.95	26	35.88	35.90	-17.9	24,439	-0.07%
2024/07/05	2	35.80	0	0.00	35.65	2	24,859	0.01%
2024/07/04	1	35.75	70	35.75	35.80	-69	25,345	-0.27%
2024/07/03	2	35.30	1	35.40	35.40	1	26,018	0.00%
2024/07/02	20	35.30	0	0.00	35.15	20	26,204	0.08%
2024/07/01	14	35.70	12.5	35.60	35.45	1.5	26,415	0.01%
2024/06/28	15.1	35.56	4.5	35.43	35.50	10.6	26,511	0.04%
2024/06/27	21	35.12	1	35.10	35.15	20	26,507	0.08%
2024/06/26	35	35.61	10	35.55	35.40	25	26,410	0.09%
2024/06/25	31	35.49	5	35.87	35.55	26	26,387	0.10%
2024/06/24	7.1	35.72	2	35.75	35.65	5.1	26,322	0.02%
2024/06/21	8	35.98	1	35.90	35.90	7	26,948	0.03%
2024/06/20	7	36.02	0	0.00	36.05	7	26,895	0.03%
2024/06/19	0	0.00	29	36.86	36.85	-29	27,001	-0.11%
2024/06/18	1	36.70	1.1	37.00	37.10	-0.1	27,097	0.00%
2024/06/17	3	36.97	0	0.00	36.90	3	27,123	0.01%
2024/06/14	13	37.60	28	37.29	37.25	-15	27,289	-0.05%
2024/06/13	0	0.00	1	37.15	36.65	-1	27,436	0.00%
2024/06/12	6	37.03	5	37.25	36.80	1	27,746	0.00%
2024/06/11	0	0.00	42	37.44	37.15	-42	27,988	-0.15%
2024/06/07	1	37.15	6.3	37.17	37.35	-5.3	27,927	-0.02%
2024/06/06	11	36.35	5	36.55	36.45	6	27,845	0.02%
2024/06/05	3	36.43	0	0.00	36.35	3	27,790	0.01%
2024/06/04	7	36.49	0	0.00	36.45	7	27,833	0.03%
2024/06/03	13	36.83	34	36.79	36.65	-21	27,892	-0.08%
2024/05/31	17	37.04	12	37.03	36.95	5	27,864	0.02%
2024/05/30	12.2	37.02	11.1	36.87	36.85	1.1	27,766	0.00%
2024/05/29	18.3	37.54	2.3	37.51	37.35	16	27,765	0.06%
2024/05/28	2	38.00	1.3	38.11	38.10	0.7	27,691	0.00%
2024/05/27	5.2	37.52	25	37.99	37.95	-19.8	27,715	-0.07%
2024/05/24	5	36.76	0	0.00	37.00	5	27,447	0.02%
2024/05/23	28	37.20	1.1	37.52	37.15	26.9	27,487	0.10%
2024/05/22	27	38.09	7.3	38.15	37.80	19.7	27,239	0.07%
2024/05/21	59	38.99	48	38.86	38.50	11	26,821	0.04%
2024/05/20	22.2	38.38	74	38.46	38.90	-51.8	25,561	-0.20%
2024/05/17	2.5	36.22	0.1	36.30	36.10	2.4	24,057	0.01%
2024/05/16	3	35.98	0	0.00	36.15	3	23,991	0.01%
2024/05/15	4	35.90	9	36.01	35.80	-5	23,927	-0.02%
2024/05/14	15	35.78	1	35.75	35.75	14	23,892	0.06%
2024/05/13	2.1	35.78	9	35.75	36.00	-7	23,880	-0.03%
2024/05/10	1	35.80	1	35.80	35.75	0	23,767	0.00%
2024/05/09	26.2	35.83	0	0.00	35.55	26.2	23,674	0.11%
2024/05/08	2.2	36.41	0	0.00	36.45	2.2	23,438	0.01%
2024/05/07	9.5	36.12	4	36.15	36.55	5.5	23,445	0.02%
2024/05/06	17.1	36.35	1.1	36.53	36.30	16	23,264	0.07%
2024/05/03	7	36.74	17	36.85	36.65	-10	23,019	-0.04%
2024/05/02	1	37.00	0	0.00	36.95	1	22,835	0.00%
2024/04/30	12	36.87	4	36.94	36.90	8	22,775	0.04%
2024/04/29	2	37.35	16	37.26	37.35	-14	22,515	-0.06%
2024/04/26	15.1	36.90	2	37.13	36.80	13.1	22,412	0.06%
2024/04/25	5	36.92	2	37.00	36.95	3	22,241	0.01%
2024/04/24	25.1	37.56	10	37.55	37.50	15.1	22,007	0.07%
2024/04/23	2.1	37.63	8	38.24	37.55	-6	21,995	-0.03%
2024/04/22	20.1	38.80	11	38.52	38.00	9.1	21,800	0.04%
2024/04/19	60.1	38.64	116	38.55	38.85	-55.9	21,221	-0.26%	大賣/
2024/04/18	236.2	41.10	142	41.21	40.40	94.2	20,078	0.47%	大買/大賣/
2024/04/17	225	40.28	221	40.48	40.35	4	17,724	0.02%	大買/大賣/
2024/04/16	22	39.10	22	38.89	38.05	0	15,791	0.00%
2024/04/15	27	40.13	24	40.18	39.60	3	15,238	0.02%
2024/04/12	36	39.47	17	39.46	39.20	19	13,926	0.14%
2024/04/11	27.3	38.86	12	38.85	38.75	15.3	13,388	0.11%
2024/04/10	16	38.71	31	38.58	39.00	-15	12,940	-0.12%
2024/04/09	64	38.04	59.4	38.38	38.80	4.6	12,556	0.04%
2024/04/08	26	37.26	6	37.56	37.60	20	11,866	0.17%
2024/04/03	3.5	36.59	1	36.40	36.30	2.5	11,849	0.02%
2024/04/02	0.6	36.76	1	36.80	36.70	-0.4	12,036	0.00%
2024/04/01	2	37.38	7	37.36	37.30	-5	12,341	-0.04%
2024/03/29	0	0.00	8	37.66	37.55	-8	12,409	-0.06%
2024/03/28	13	37.71	8	37.54	37.40	5	12,481	0.04%
2024/03/26	13.3	38.08	10.2	38.24	37.90	3.1	13,236	0.02%
2024/03/25	1.3	37.81	7.1	37.81	37.45	-5.8	13,101	-0.04%
2024/03/22	11.5	37.66	11	37.78	37.55	0.5	13,736	0.00%
2024/03/21	10	37.38	12	37.25	37.35	-2	14,450	-0.01%
2024/03/20	0	0.00	2	36.85	36.65	-2	15,848	-0.01%
2024/03/19	12	36.99	9	37.07	36.60	3	15,873	0.02%
2024/03/18	8	37.14	17	37.19	37.25	-9	15,697	-0.06%
2024/03/15	6	36.44	23.1	36.71	37.05	-17.1	15,617	-0.11%
2024/03/14	13	36.25	90	36.19	36.30	-77	15,387	-0.50%
2024/03/13	13	35.47	0	0.00	35.05	13	15,238	0.09%
2024/03/12	2	35.53	1	35.70	35.60	1	15,605	0.01%
2024/03/11	1	35.45	1	35.35	35.55	0	15,989	0.00%
2024/03/08	4	34.85	13	35.07	35.15	-9	16,677	-0.05%
2024/03/07	21	35.41	0	0.00	35.10	21	17,507	0.12%
2024/03/06	1.1	35.86	6	36.08	35.85	-4.9	17,615	-0.03%
2024/03/05	2	36.23	0	0.00	36.10	2	17,889	0.01%
2024/03/04	3	36.75	67	36.55	36.45	-64	18,019	-0.36%
2024/03/01	47	36.32	1	36.45	36.10	46	18,123	0.25%
2024/02/29	21	36.10	9	36.93	37.00	12	18,182	0.07%
2024/02/27	1	35.50	4	35.83	35.65	-3	18,359	-0.02%
2024/02/26	10	35.81	3	36.05	35.90	7	18,880	0.04%
2024/02/23	8	36.28	4	36.11	36.05	4	18,921	0.02%
2024/02/22	5	36.50	0	0.00	36.65	5	19,153	0.03%
2024/02/21	0	0.00	3	36.57	36.40	-3	19,250	-0.02%
2024/02/20	0	36.40	0	0.00	36.30	0	19,299	0.00%
2024/02/19	6	36.26	4	36.23	36.45	2	19,653	0.01%
2024/02/16	1	35.90	30	35.65	36.05	-29	20,594	-0.14%
2024/02/15	1	34.75	0	0.00	35.30	1	20,614	0.00%
2024/02/05	4	34.90	0	0.00	34.80	4	20,576	0.02%
2024/02/02	2	35.23	0	0.00	35.25	2	20,524	0.01%
2024/02/01	1	35.35	0	0.00	35.45	1	20,569	0.00%
2024/01/30	4	35.73	5	35.70	35.60	-1	20,775	0.00%
2024/01/29	0	0.00	15	36.42	36.35	-15	20,909	-0.07%
2024/01/26	0	0.00	3	36.20	36.20	-3	20,963	-0.01%
2024/01/25	0	0.00	2	35.90	35.95	-2	21,026	-0.01%
2024/01/24	0	0.00	0	36.35	36.30	0	21,109	0.00%
2024/01/23	0	36.03	1	36.00	36.20	-1	21,232	0.00%
2024/01/22	0	0.00	5	35.67	35.75	-5	21,233	-0.02%
2024/01/19	1	35.75	2	35.70	35.85	-1	21,210	0.00%
2024/01/18	4	34.91	0	0.00	35.10	4	21,238	0.02%
2024/01/17	15.1	35.17	2	35.05	34.70	13.1	21,257	0.06%
2024/01/16	3.1	35.96	2	36.00	35.90	1.1	20,967	0.01%
2024/01/15	3	36.58	1	36.70	36.65	2	20,928	0.01%
2024/01/12	4	36.04	8	36.05	36.05	-4	21,079	-0.02%
2024/01/11	1	36.05	3	36.15	36.20	-2	21,111	-0.01%
2024/01/10	6.1	36.08	1	36.05	36.00	5.1	21,272	0.02%
2024/01/09	12.1	36.73	6	36.67	36.55	6.1	21,246	0.03%
2024/01/08	3	37.45	0	0.00	37.25	3	21,574	0.01%
2024/01/05	3.1	37.45	1	37.70	37.30	2.1	21,589	0.01%
2024/01/04	1	38.00	0	0.00	37.70	1	21,769	0.00%
2024/01/03	4	37.70	1	37.65	37.60	3	21,882	0.01%
2024/01/02	6	38.61	6	38.45	38.30	0	22,074	0.00%
2023/12/29	1.1	39.09	0	0.00	38.65	1.1	22,267	0.00%
2023/12/28	6.1	39.36	118	39.21	39.10	-111.9	22,491	-0.50%	大賣/鉅額交易
2023/12/27	13	39.15	82	39.03	39.00	-69	22,323	-0.31%
2023/12/26	1	38.20	10	38.35	38.20	-9	21,934	-0.04%
2023/12/25	7.2	38.34	1	38.20	38.15	6.2	21,872	0.03%
2023/12/22	34	39.03	39	39.41	38.85	-5	21,793	-0.02%
2023/12/21	2	38.53	9	39.23	39.55	-7	21,490	-0.03%
2023/12/20	1	39.40	5	39.02	38.90	-4	20,848	-0.02%
2023/12/19	28	38.99	32	39.09	39.20	-4	20,220	-0.02%
2023/12/18	34	39.15	28	39.12	39.25	6	19,508	0.03%
2023/12/15	8	38.81	67	38.70	38.40	-59	18,999	-0.31%
2023/12/14	13	37.28	0	0.00	37.10	13	17,448	0.07%
2023/12/13	1	37.10	5	37.22	37.10	-4	17,348	-0.02%
2023/12/12	5	37.42	10	37.53	37.45	-5	18,028	-0.03%
2023/12/11	6	36.77	5	36.91	36.80	1	17,948	0.01%
2023/12/08	2	37.03	6	37.28	37.00	-4	17,853	-0.02%
2023/12/07	4	36.76	14	37.23	36.75	-10	17,768	-0.06%
2023/12/06	14	36.76	5	36.67	36.65	9	17,470	0.05%
2023/12/05	36	37.15	20	37.03	36.85	16	17,143	0.09%
2023/12/04	27	39.30	34	39.61	38.35	-7	16,571	-0.04%
2023/12/01	3.2	38.35	3	38.55	38.30	0.2	15,709	0.00%
2023/11/30	3	38.83	1	39.05	38.90	2	15,554	0.01%
2023/11/29	5	39.28	4	39.53	39.35	1	15,449	0.01%
2023/11/28	7	39.61	6	39.48	39.90	1	15,616	0.01%
2023/11/27	2	39.85	1	39.70	39.00	1	15,835	0.01%
2023/11/24	10	40.05	8	40.27	39.55	2	15,734	0.01%
2023/11/22	20	38.79	19	38.70	38.90	1	14,929	0.01%
2023/11/21	4	38.70	18.1	38.62	38.85	-14.1	14,910	-0.09%
2023/11/20	0	0.00	1	38.45	38.05	-1	14,813	-0.01%
2023/11/17	10	38.30	11	37.98	38.00	-1	14,715	-0.01%
2023/11/16	27.4	38.47	40.4	38.23	38.15	-13	14,708	-0.09%
2023/11/15	41	37.83	36	37.82	38.10	5	14,372	0.03%
2023/11/14	0	0.00	2	35.90	36.00	-2	13,525	-0.01%
2023/11/13	1	35.50	1	35.90	35.95	0	13,689	0.00%
2023/11/10	1	35.25	21.3	35.30	35.45	-20.3	13,848	-0.15%
2023/11/09	1	35.35	0	0.00	35.55	1	14,053	0.01%
2023/11/08	4	35.69	1	35.65	35.60	3	14,702	0.02%
2023/11/07	2	36.20	3	36.18	36.20	-1	14,722	-0.01%
2023/11/06	3	36.10	5	35.86	36.15	-2	15,081	-0.01%
2023/11/03	2	35.15	4	35.11	35.30	-2	15,292	-0.01%
2023/11/01	3	34.12	2	33.98	34.10	1	15,896	0.01%
2023/10/31	19.1	34.76	0	0.00	34.35	19.1	16,955	0.11%
2023/10/30	0	0.00	1	35.35	35.40	-1	19,616	-0.01%
2023/10/27	10	35.15	3	35.15	35.05	7	19,758	0.04%
2023/10/26	2.2	34.91	1	35.10	34.85	1.2	19,979	0.01%
2023/10/25	26	35.55	0	0.00	35.50	26	20,042	0.13%
2023/10/24	1	35.05	0	0.00	35.05	1	20,148	0.00%
2023/10/23	2	35.15	3	34.75	34.75	-1	20,329	0.00%
2023/10/20	12.1	34.95	0	0.00	34.85	12.1	20,562	0.06%
2023/10/18	4	35.68	0	0.00	35.60	4	21,258	0.02%
2023/10/17	0	0.00	9	36.38	36.10	-9	21,223	-0.04%
2023/10/16	11.2	35.84	0	0.00	36.05	11.2	21,485	0.05%
2023/10/13	4	37.33	2	37.33	37.35	2	21,407	0.01%
2023/10/12	22	37.51	4	37.76	37.85	18	21,660	0.08%
2023/10/11	0	0.00	1	37.40	37.25	-1	21,669	0.00%
2023/10/06	1	36.80	12	37.25	37.00	-11	21,830	-0.05%
2023/10/05	2	36.13	7	36.31	36.05	-5	21,818	-0.02%
2023/10/04	20.1	35.02	6	35.21	35.10	14.1	21,783	0.06%
2023/10/03	11.9	36.27	2	36.15	36.00	9.9	21,649	0.05%
2023/09/28	4.3	37.09	0	0.00	36.80	4.3	21,784	0.02%
2023/09/27	4	36.89	4.2	37.04	36.75	-0.2	22,001	0.00%
2023/09/26	22	37.84	1	38.05	37.60	21	22,212	0.09%
2023/09/25	1	37.65	2	37.68	37.70	-1	22,855	0.00%
2023/09/21	1.1	37.16	4	37.50	37.20	-2.9	24,523	-0.01%
2023/09/20	32.1	38.15	6	38.88	37.65	26.1	26,186	0.10%
2023/09/19	30	37.93	5.6	37.85	37.90	24.5	26,391	0.09%
2023/09/18	25.1	37.77	1	37.70	37.70	24.1	26,834	0.09%
2023/09/15	23.1	37.91	4	38.10	38.25	19.1	27,128	0.07%
2023/09/14	20	37.40	5	37.39	37.55	15	26,741	0.06%
2023/09/13	1	36.65	0	0.00	36.80	1	27,153	0.00%
2023/09/12	1	36.25	1	36.20	36.55	0	29,420	0.00%
2023/09/11	3	35.89	0	0.00	35.75	3	29,587	0.01%
2023/09/08	1	36.35	2	36.53	36.50	-1	29,685	0.00%
2023/09/07	3	36.92	0	0.00	36.75	3	29,742	0.01%
2023/09/06	2	37.38	2	37.50	37.40	0	29,853	0.00%
2023/09/05	13	37.60	9	37.95	37.60	4	29,991	0.01%
2023/09/04	5	37.63	11	37.67	38.00	-6	30,532	-0.02%
2023/09/01	15.1	37.69	10.1	37.90	37.25	5	30,738	0.02%
2023/08/31	10	37.48	18	37.19	38.00	-8	30,855	-0.03%
2023/08/30	2	36.75	0	0.00	36.75	2	31,045	0.01%
2023/08/29	5	36.45	6	36.56	36.65	-1	31,320	0.00%
2023/08/28	11.1	36.22	0	0.00	36.40	11.1	31,504	0.04%
2023/08/25	1	36.35	1	36.50	36.35	0	31,607	0.00%
2023/08/24	1.1	35.72	3	36.03	36.25	-1.9	31,683	-0.01%
2023/08/23	4	36.00	4.5	36.14	36.05	-0.5	31,599	0.00%
2023/08/22	3	36.02	0	0.00	35.90	3	31,758	0.01%
2023/08/21	0	0.00	3	36.55	36.55	-3	31,803	-0.01%
2023/08/18	1	36.35	3	36.52	36.40	-2	31,887	-0.01%
2023/08/17	5.1	36.10	5	36.07	36.40	0.1	31,950	0.00%
2023/08/16	2	35.52	15	35.60	35.70	-13	32,010	-0.04%
2023/08/15	1	35.85	0	0.00	35.90	1	32,256	0.00%
2023/08/14	39	36.04	24.5	35.84	35.70	14.5	32,246	0.05%
2023/08/11	6	38.28	0	0.00	38.10	6	31,692	0.02%
2023/08/10	21	38.85	15.5	39.22	38.35	5.5	31,654	0.02%
2023/08/09	6	39.04	0	0.00	38.95	6	31,430	0.02%
2023/08/08	1	40.14	9	39.84	39.55	-8	31,292	-0.03%
2023/08/07	40	39.29	45	39.17	39.35	-5	31,124	-0.02%
2023/08/04	198.3	39.10	166.2	39.37	38.90	32.1	31,013	0.10%	大買/大賣/
2023/08/02	160.5	42.49	67.5	42.47	41.35	93	30,500	0.30%	大買/
2023/08/01	5	40.40	0	0.00	40.45	5	28,883	0.02%
2023/07/31	4	40.08	0	0.00	40.00	4	29,099	0.01%
2023/07/28	2	40.30	2	40.35	40.50	0	29,027	0.00%
2023/07/27	4.2	40.40	13	40.50	40.35	-8.8	29,065	-0.03%
2023/07/26	4.1	40.05	0	0.00	39.85	4.1	29,173	0.01%
2023/07/25	4	40.04	5	40.43	40.40	-1	29,388	0.00%
2023/07/24	40	38.83	38	39.05	39.10	2	29,490	0.01%
2023/07/21	36.7	40.27	6	39.95	39.90	30.7	29,284	0.10%
2023/07/20	2.1	40.70	10	40.75	40.60	-8	29,311	-0.03%
2023/07/19	14	40.59	4	40.91	40.40	10	29,499	0.03%
2023/07/18	13.3	40.84	60	40.85	40.65	-46.7	29,507	-0.16%
2023/07/17	2	41.88	3	41.08	41.45	-1	29,426	0.00%
2023/07/14	1.3	40.95	2	40.85	40.85	-0.7	29,446	0.00%
2023/07/13	63.2	41.20	5	41.73	40.80	58.2	29,844	0.20%
2023/07/12	2	41.30	1	41.25	41.35	1	30,584	0.00%
2023/07/11	8	41.01	3	41.10	40.90	5	31,559	0.02%
2023/07/10	4	41.14	3	41.47	41.15	1	31,979	0.00%
2023/07/07	2.1	41.07	0	0.00	41.20	2.1	32,349	0.01%
2023/07/06	6	41.58	10	41.75	41.75	-4	32,443	-0.01%
2023/07/05	17.6	41.82	3	41.95	41.70	14.6	32,592	0.04%
2023/07/04	8.2	41.93	2	42.10	41.90	6.2	32,579	0.02%
2023/07/03	7	42.32	50.3	41.94	42.40	-43.3	32,809	-0.13%
2023/06/30	81.6	41.21	27	41.30	41.00	54.6	32,848	0.17%
2023/06/29	18	40.79	4	40.89	40.60	14	32,276	0.04%
2023/06/28	49	41.39	16	41.16	41.10	33	31,888	0.10%
2023/06/27	82	44.02	90	43.67	43.55	-8	31,370	-0.03%
2023/06/26	37.5	45.43	8	45.53	44.80	29.5	31,693	0.09%
2023/06/21	26.1	46.48	17	46.48	46.25	9.1	32,110	0.03%
2023/06/20	19	47.01	46	47.42	46.90	-27	31,981	-0.08%
2023/06/19	61.1	46.61	2	46.95	46.80	59.1	31,780	0.19%
2023/06/16	162	47.10	156	46.77	46.85	6	31,611	0.02%	大買/大賣/
2023/06/15	2	45.40	25	45.54	45.55	-23	29,754	-0.08%
2023/06/14	6	45.04	8.6	45.25	45.15	-2.6	30,789	-0.01%
2023/06/13	3	44.55	2	44.75	44.65	1	30,901	0.00%
2023/06/12	20	44.74	5	44.84	44.60	15	31,142	0.05%
2023/06/09	6	45.32	4	45.36	45.30	2	31,339	0.01%
2023/06/08	27	45.06	11	45.10	45.00	16	31,906	0.05%
2023/06/07	15	45.68	6	45.56	45.65	9	32,130	0.03%
2023/06/06	15	46.36	20	46.25	46.15	-5	32,358	-0.02%
2023/06/05	27	47.20	6	47.24	46.95	21	32,793	0.06%
2023/06/02	5.5	46.33	19.1	46.35	46.40	-13.6	33,858	-0.04%
2023/06/01	15.1	45.60	23	45.61	45.50	-8	34,064	-0.02%
2023/05/31	2.1	46.28	9	46.38	46.20	-6.9	34,591	-0.02%
2023/05/30	10	46.28	3	46.65	46.15	7	36,311	0.02%
2023/05/29	4.2	46.43	4.1	46.39	46.60	0.1	38,028	0.00%
2023/05/26	7	45.65	2	45.80	45.55	5	38,563	0.01%
2023/05/25	9.2	45.88	1	45.95	45.85	8.2	38,857	0.02%
2023/05/24	1.1	45.71	4	46.30	46.35	-2.9	39,438	-0.01%
2023/05/23	15	46.12	2	46.13	46.10	13	40,296	0.03%
2023/05/22	9	46.47	2	46.30	46.25	7	41,148	0.02%
2023/05/19	25.1	46.73	11.5	47.56	46.45	13.6	42,489	0.03%
2023/05/18	6	47.13	5	47.31	47.60	1	43,618	0.00%
2023/05/17	2	46.98	4	46.84	46.75	-2	44,200	0.00%
2023/05/16	5	46.37	6	46.59	46.60	-1	44,831	0.00%
2023/05/15	5	45.40	3	45.73	45.90	2	45,104	0.00%
2023/05/12	28	46.13	17	47.00	45.90	11	45,729	0.02%
2023/05/11	28	46.13	17	47.00	45.90	11	45,863	0.02%
2023/05/10	16.1	46.83	9	47.12	47.05	7.1	46,182	0.02%
2023/05/09	31.3	46.74	17	46.35	46.25	14.3	47,115	0.03%
2023/05/08	61.3	48.07	15	48.45	47.70	46.3	47,357	0.10%
2023/05/05	2.5	50.46	12	50.98	50.10	-9.5	46,913	-0.02%
2023/05/04	1	50.10	4	50.23	50.30	-3	47,582	-0.01%
2023/05/03	2	49.73	6	50.05	50.20	-4	48,900	-0.01%
2023/05/02	13	50.32	8	50.33	50.40	5	50,878	0.01%
2023/04/28	3	49.63	25	49.59	49.65	-22	53,192	-0.04%
2023/04/27	7	48.39	0	0.00	48.30	7	53,203	0.01%
2023/04/26	7	48.29	2	48.48	48.75	5	53,147	0.01%
2023/04/25	8	48.93	7	49.30	48.60	1	53,164	0.00%
2023/04/24	3.1	49.27	4	49.79	49.85	-0.9	53,666	0.00%
2023/04/21	4	50.09	5	50.18	49.90	-1	53,707	0.00%
2023/04/20	6	49.84	2.4	50.00	49.85	3.6	54,235	0.01%
2023/04/19	3	50.83	4	51.13	50.70	-1	55,088	0.00%
2023/04/18	22	50.87	96.2	50.87	50.40	-74.2	55,807	-0.13%
2023/04/17	138.6	51.97	101.2	51.99	51.90	37.4	55,960	0.07%	大買/大賣/
2023/04/14	282	51.44	63.3	50.99	51.50	218.7	57,315	0.38%	大買/鉅額交易
2023/04/13	92.1	50.22	78	49.74	49.50	14.1	57,195	0.02%
2023/04/12	16.1	50.05	23	50.09	49.95	-6.9	58,092	-0.01%
2023/04/11	65.3	49.36	69	49.64	49.45	-3.7	58,866	-0.01%
2023/04/10	42.2	49.44	33	49.70	49.10	9.2	59,744	0.02%
2023/04/07	7.1	49.51	11	49.50	49.55	-3.9	60,137	-0.01%
2023/04/06	49	48.76	254	48.52	49.40	-205	60,348	-0.34%	大賣/鉅額交易
2023/03/31	80	49.09	32	49.17	48.75	48	60,414	0.08%
2023/03/30	23	50.07	23	50.20	49.85	0	60,949	0.00%
2023/03/29	10	49.98	26	50.07	50.00	-16	63,156	-0.03%
2023/03/28	199.8	49.71	407	49.95	49.80	-207.2	63,770	-0.32%	大買/大賣/鉅額交易
2023/03/27	102.1	51.52	85	51.97	51.30	17.1	63,196	0.03%	大買/
2023/03/24	14.6	53.14	13	53.05	53.10	1.6	62,942	0.00%
2023/03/23	2	51.90	6	51.62	52.00	-4	62,652	-0.01%
2023/03/22	7	51.91	1	51.70	51.70	6	63,005	0.01%
2023/03/21	12.3	52.09	5	52.38	51.60	7.3	63,637	0.01%
2023/03/20	19	52.10	5	51.70	51.70	14	63,826	0.02%
2023/03/17	7	51.86	37	52.17	52.80	-30	64,550	-0.05%
2023/03/16	8	51.36	7	51.16	50.70	1	64,938	0.00%
2023/03/15	21	51.92	31	51.75	51.50	-10	67,072	-0.01%
2023/03/14	26.1	51.58	21	51.12	50.80	5.1	68,046	0.01%
2023/03/13	21	51.16	28	51.53	52.30	-7	69,167	-0.01%
2023/03/10	36.4	51.56	8.7	51.72	51.50	27.7	71,266	0.04%
2023/03/09	59.2	53.24	16	53.24	52.60	43.2	72,456	0.06%
2023/03/08	135.6	53.76	32	53.73	53.50	103.6	74,395	0.14%	大買/鉅額交易
2023/03/07	299	53.03	239	53.12	53.80	60	74,564	0.08%	大買/大賣/
2023/03/06	35	50.72	37.1	50.88	50.70	-2.1	74,340	0.00%
2023/03/03	11.1	50.19	17.3	50.40	49.95	-6.2	76,079	-0.01%
2023/03/02	110.3	49.98	110	50.08	50.20	0.3	76,368	0.00%	大買/大賣/
2023/03/01	87.2	51.44	304	51.12	51.00	-216.8	75,765	-0.29%	大賣/鉅額交易
2023/02/24	69	56.75	63	56.69	56.60	6	75,178	0.01%
2023/02/23	94	57.69	100	57.35	57.30	-6	75,552	-0.01%
2023/02/22	134	57.31	135	57.44	57.30	-1	76,635	0.00%	大買/大賣/
2023/02/21	162	58.42	160.7	58.27	57.80	1.3	78,358	0.00%	大買/大賣/
2023/02/20	94	58.19	73	58.54	58.60	21	80,000	0.03%
2023/02/17	93.7	55.20	96.8	56.46	57.50	-3.1	82,088	0.00%
2023/02/16	231.9	55.60	227.6	55.52	56.30	4.3	82,733	0.01%	大買/大賣/
2023/02/15	66.5	53.76	94.3	53.77	54.20	-27.9	82,929	-0.03%
2023/02/14	83	53.52	44.7	53.48	52.90	38.3	83,055	0.05%
2023/02/13	6	52.75	199	52.80	53.10	-193	83,654	-0.23%	大賣/鉅額交易
2023/02/10	357	53.32	328.9	52.92	53.00	28.1	85,030	0.03%	大買/大賣/
2023/02/09	109	53.27	110	53.19	53.40	-1	86,218	0.00%	大買/大賣/
2023/02/08	55	53.05	33	52.95	52.70	22	86,205	0.03%
2023/02/07	109	52.49	117	52.73	52.60	-8	86,045	-0.01%	大買/大賣/
2023/02/06	138	54.43	77	54.62	53.90	61	85,738	0.07%	大買/
2023/02/03	405	54.28	391	54.07	54.20	14	85,519	0.02%	大買/大賣/
2023/02/02	337	54.07	329.1	54.46	54.00	7.9	85,024	0.01%	大買/大賣/
2023/02/01	289.1	54.16	446.2	53.50	54.60	-157.1	84,252	-0.19%	大買/大賣/鉅額交易
2023/01/31	288.2	53.57	335.8	53.04	54.20	-47.5	83,144	-0.06%	大買/大賣/
2023/01/30	887	50.82	700.1	49.62	52.00	187	81,421	0.23%	大買/大賣/鉅額交易
2023/01/17	211.8	47.64	227	47.17	47.70	-15.2	79,292	-0.02%	大買/大賣/
2023/01/16	247	47.03	244	46.91	47.05	3	79,485	0.00%	大買/大賣/
2023/01/13	173	47.04	197	47.28	46.85	-24	79,961	-0.03%	大買/大賣/
2023/01/12	259	47.18	258.3	47.33	47.10	0.7	80,296	0.00%	大買/大賣/
2023/01/11	74	47.43	77	47.33	47.10	-3	79,661	0.00%
2023/01/10	343	47.39	338	47.91	47.20	5	79,638	0.01%	大買/大賣/
2023/01/09	383	47.48	302	47.34	47.60	81	79,338	0.10%	大買/大賣/
2023/01/06	320	47.45	322	46.59	47.70	-2	78,627	0.00%	大買/大賣/
2023/01/05	464.7	47.17	386.7	47.27	47.00	78	78,464	0.10%	大買/大賣/
2023/01/04	571.7	47.47	595.8	48.04	46.95	-24.1	78,133	-0.03%	大買/大賣/
2023/01/03	419.9	46.51	239.7	46.37	46.95	180.2	76,474	0.24%	大買/大賣/鉅額交易
2022/12/30	374.1	47.46	515.1	47.83	47.20	-141	75,657	-0.19%	大買/大賣/鉅額交易
2022/12/29	446.3	46.25	292.3	46.88	46.60	154	74,686	0.21%	大買/大賣/鉅額交易
2022/12/28	43.4	48.04	185	48.21	47.60	-141.6	74,493	-0.19%	大賣/鉅額交易
2022/12/27	59.2	47.52	70	47.52	47.90	-10.8	74,206	-0.01%
2022/12/26	12.6	46.47	14.6	46.99	46.65	-2	74,481	0.00%
2022/12/23	38	46.78	24	46.74	46.75	14	75,126	0.02%
2022/12/22	156	47.69	139	47.87	47.55	17	75,683	0.02%	大買/大賣/
2022/12/21	614.3	48.76	829.1	48.79	47.75	-214.8	75,572	-0.28%	大買/大賣/鉅額交易
2022/12/20	437	47.49	457.7	47.55	46.10	-20.7	73,812	-0.03%	大買/大賣/
2022/12/19	337.7	47.06	162.4	47.63	46.95	175.3	73,561	0.24%	大買/大賣/鉅額交易
2022/12/16	183.4	48.19	226	48.25	48.20	-42.6	74,003	-0.06%	大買/大賣/
2022/12/15	66	47.97	174.8	48.45	48.05	-108.8	73,914	-0.15%	大賣/鉅額交易
2022/12/14	189	47.74	190.4	47.59	47.85	-1.4	74,877	0.00%	大買/大賣/
2022/12/13	214.2	47.30	218	47.45	47.30	-3.8	76,118	0.00%	大買/大賣/
2022/12/12	50	46.93	46.4	47.07	47.15	3.6	75,796	0.00%
2022/12/09	411.4	47.10	300.4	47.27	46.95	111	76,135	0.15%	大買/大賣/鉅額交易
2022/12/08	344.4	48.04	463	48.51	47.90	-118.6	75,716	-0.16%	大買/大賣/鉅額交易
2022/12/07	336	48.24	232.4	48.50	47.30	103.6	75,092	0.14%	大買/大賣/鉅額交易
2022/12/06	153.4	48.26	50.8	48.96	48.30	102.6	74,060	0.14%	大買/鉅額交易
2022/12/05	157.8	48.75	143.3	48.65	49.05	14.5	73,091	0.02%	大買/大賣/
2022/12/02	374.3	48.46	326.8	48.53	48.90	47.5	71,808	0.07%	大買/大賣/
2022/12/01	215.8	47.38	118	47.29	46.00	97.8	69,304	0.14%	大買/大賣/
2022/11/30	126	46.48	151	46.72	46.70	-25	67,824	-0.04%	大買/大賣/
2022/11/29	92	45.26	103	45.28	45.45	-11	65,835	-0.02%	大賣/
2022/11/28	82	45.34	57	45.30	45.95	25	65,403	0.04%
2022/11/25	135	45.11	173.1	44.90	45.25	-38	64,630	-0.06%	大買/大賣/
2022/11/24	35	42.84	61	43.14	43.90	-26	63,251	-0.04%
2022/11/23	190	43.14	171	43.32	42.90	19	62,958	0.03%	大買/大賣/
2022/11/22	123	42.38	122	42.21	42.60	1	62,376	0.00%	大買/大賣/
2022/11/21	106	43.58	82.2	43.51	43.20	23.8	62,300	0.04%	大買/
2022/11/18	134.4	43.82	123.2	43.85	43.70	11.2	62,621	0.02%	大買/大賣/
2022/11/17	188.2	45.66	128	45.73	44.55	60.2	63,126	0.10%	大買/大賣/
2022/11/16	227.9	48.23	384	48.39	48.00	-156.1	61,132	-0.26%	大買/大賣/鉅額交易
2022/11/15	327.6	47.52	348.4	47.15	48.35	-20.9	59,027	-0.04%	大買/大賣/
2022/11/14	236.7	43.73	239.6	44.02	44.55	-2.8	56,831	0.00%	大買/大賣/
2022/11/11	262.9	42.35	239.4	41.88	42.15	23.5	55,531	0.04%	大買/大賣/
2022/11/10	280.9	41.06	260.2	41.15	41.05	20.7	55,436	0.04%	大買/大賣/
2022/11/09	70	41.11	92.6	41.27	40.70	-22.5	55,961	-0.04%
2022/11/08	195	40.55	166	40.61	40.10	29	57,038	0.05%	大買/大賣/
2022/11/07	114	38.87	354	38.25	40.45	-240	56,722	-0.42%	大買/大賣/鉅額交易
2022/11/04	295.3	36.65	294	36.90	36.80	1.3	54,996	0.00%	大買/大賣/
2022/11/03	99	37.08	99	36.78	37.20	0	54,897	0.00%
2022/11/02	420	37.43	327	37.78	36.70	93	54,959	0.17%	大買/大賣/
2022/11/01	339	36.85	242	36.98	37.05	97	54,882	0.18%	大買/大賣/
2022/10/31	18	35.93	18	35.89	35.75	0	54,430	0.00%
2022/10/28	34	35.59	53	35.96	35.35	-19	54,459	-0.03%
2022/10/27	49	35.81	34.2	35.59	36.10	14.8	54,593	0.03%
2022/10/26	68	34.98	58	35.01	34.50	10	54,874	0.02%
2022/10/25	69.2	35.67	69	35.95	35.35	0.2	55,190	0.00%
2022/10/24	134	36.50	119	36.69	36.15	15	55,368	0.03%	大買/大賣/
2022/10/21	36	36.01	36.1	35.99	35.75	-0.1	55,836	0.00%
2022/10/20	60	34.24	46	34.39	34.80	14	55,494	0.03%
2022/10/19	6	35.63	6	35.96	35.50	0	55,194	0.00%
2022/10/18	15.7	35.51	4	35.63	35.55	11.7	56,211	0.02%
2022/10/17	87	34.63	72	34.75	35.45	15	57,411	0.03%
2022/10/14	128	36.45	32	36.44	36.25	96	57,440	0.17%	大買/
2022/10/13	25	35.39	55	35.04	34.65	-30	57,487	-0.05%
2022/10/12	36	37.03	44	36.80	37.50	-8	57,066	-0.01%
2022/10/11	256	37.22	517	37.01	36.85	-261	57,342	-0.46%	大買/大賣/鉅額交易
2022/10/07	227	39.05	212	39.01	39.10	15	56,835	0.03%	大買/大賣/
2022/10/06	230	39.16	209	39.20	39.15	21	56,900	0.04%	大買/大賣/
2022/10/05	103	40.53	90	40.35	39.55	13	56,737	0.02%	大買/
2022/10/04	80	40.08	89	40.09	39.75	-9	56,124	-0.02%
2022/10/03	322	38.98	354	39.10	38.70	-32	55,642	-0.06%	大買/大賣/
2022/09/30	341	40.18	375	39.59	40.50	-34	55,200	-0.06%	大買/大賣/
2022/09/29	153	40.20	194	39.94	40.00	-41	54,574	-0.08%	大買/大賣/
2022/09/28	282	38.90	134	39.08	38.15	148	53,971	0.27%	大買/大賣/鉅額交易
2022/09/27	131	39.93	215	40.03	40.95	-84	53,370	-0.16%	大買/大賣/
2022/09/26	165	39.93	149	39.81	39.10	16	53,533	0.03%	大買/大賣/
2022/09/23	143	41.58	137	41.55	40.50	6	53,473	0.01%	大買/大賣/
2022/09/22	109	42.02	89	42.06	42.20	20	53,419	0.04%	大買/
2022/09/21	345.5	42.42	251	42.37	42.00	94.5	53,190	0.18%	大買/大賣/
2022/09/20	348.4	42.23	378	42.12	42.50	-29.6	52,587	-0.06%	大買/大賣/
2022/09/19	59	40.06	31	39.90	39.75	28	51,523	0.05%
2022/09/16	65	39.70	37.5	39.71	39.35	27.5	51,682	0.05%
2022/09/15	60	40.52	102.3	40.38	40.50	-42.3	51,590	-0.08%	大賣/
2022/09/14	132	40.72	114.4	40.63	41.25	17.6	51,776	0.03%	大買/大賣/
2022/09/13	75.3	40.66	63	40.49	40.95	12.3	51,485	0.02%
2022/09/12	37	39.26	18	39.42	39.30	19	51,026	0.04%
2022/09/08	17	38.19	11.2	37.98	38.35	5.8	51,662	0.01%
2022/09/07	22.1	37.60	7	37.76	37.50	15.1	52,452	0.03%
2022/09/06	21	37.65	4	37.65	37.80	17	53,884	0.03%
2022/09/05	5	38.81	2	38.13	38.15	3	55,751	0.01%
2022/09/02	19	39.47	30	39.62	39.15	-11	55,902	-0.02%
2022/09/01	22	39.47	15	39.46	39.90	7	56,169	0.01%
2022/08/31	54	39.71	68	39.51	39.70	-14	56,804	-0.02%
2022/08/30	59	39.34	62	39.52	39.15	-3	57,300	-0.01%
2022/08/29	29.5	37.80	46	38.34	38.50	-16.5	58,449	-0.03%
2022/08/26	116	39.92	115.3	39.49	38.95	0.8	59,969	0.00%	大買/大賣/
2022/08/25	151	39.54	142	39.58	39.25	9	60,852	0.01%	大買/大賣/
2022/08/24	85.5	38.86	94	38.89	39.45	-8.5	63,006	-0.01%
2022/08/23	64	37.60	64	37.29	37.40	0	66,603	0.00%
2022/08/22	69	37.80	57	37.81	37.80	12	70,002	0.02%
2022/08/19	107	38.26	97	37.78	37.35	10	74,283	0.01%	大買/
2022/08/18	318	37.85	293	37.81	38.20	25	77,062	0.03%	大買/大賣/
2022/08/17	229	38.14	256	38.16	38.10	-27	79,423	-0.03%	大買/大賣/
2022/08/16	98	37.11	135	36.94	37.10	-37	80,040	-0.05%	大賣/
2022/08/15	205.5	35.88	173	35.90	36.75	32.5	80,689	0.04%	大買/大賣/
2022/08/12	199	33.78	227	33.60	34.40	-28	81,065	-0.03%	大買/大賣/
2022/08/11	2	32.23	4	32.41	32.25	-2	81,478	0.00%
2022/08/10	4	31.83	3	31.80	31.65	1	83,205	0.00%
2022/08/09	31	31.62	18	31.79	31.50	13	84,264	0.02%
2022/08/08	106	32.72	55	32.97	32.35	51	85,484	0.06%	大買/
2022/08/05	2	32.05	2	32.15	32.05	0	87,021	0.00%
2022/08/04	9	31.64	40	31.63	31.60	-31	89,249	-0.03%
2022/08/03	19	32.29	19.1	32.22	32.10	-0.1	90,385	0.00%
2022/08/02	57	33.04	61	33.44	32.70	-4	91,502	0.00%
2022/08/01	44	33.88	40	33.60	33.40	4	92,208	0.00%
2022/07/29	69	34.04	68	33.93	33.90	1	92,505	0.00%
2022/07/28	28	34.11	58	34.02	34.20	-30	93,538	-0.03%
2022/07/27	67	32.89	44	32.64	33.00	23	94,051	0.02%
2022/07/26	28	32.88	14	33.11	33.25	14	95,125	0.01%
2022/07/25	111	33.23	112	33.15	33.45	-1	99,871	0.00%	大買/大賣/
2022/07/22	167.3	31.84	168	31.95	32.05	-0.7	101,903	0.00%	大買/大賣/
2022/07/21	30	33.45	34	33.75	34.05	-4	102,042	0.00%
2022/07/20	12	33.89	11	34.15	33.50	1	104,907	0.00%
2022/07/19	28	33.78	28	33.50	33.70	0	106,695	0.00%
2022/07/18	18	34.10	19	33.89	34.10	-1	111,033	0.00%
2022/07/15	11	33.37	13	33.22	33.10	-2	114,012	0.00%
2022/07/14	25	33.23	23	32.98	33.40	2	119,148	0.00%
2022/07/13	17	33.36	19	33.36	33.30	-2	121,630	0.00%
2022/07/12	40	32.58	32	32.34	32.55	8	123,450	0.01%
2022/07/11	7	33.83	5	33.65	33.45	2	126,232	0.00%
2022/07/08	59	33.54	56	33.75	33.25	3	130,524	0.00%
2022/07/07	80	33.81	79	33.32	33.80	1	132,797	0.00%
2022/07/06	44	33.60	33	33.57	33.10	11	133,707	0.01%
2022/07/05	215.7	34.10	189	34.69	34.20	26.7	133,216	0.02%	大買/大賣/
2022/07/04	91.5	33.78	96	33.94	34.40	-4.5	132,608	0.00%
2022/07/01	102	35.39	216	35.33	34.70	-114	131,785	-0.09%	大買/大賣/鉅額交易
2022/06/30	210.3	36.65	169	37.00	36.05	41.3	131,073	0.03%	大買/大賣/
2022/06/29	227	36.91	253	36.54	37.10	-26	130,017	-0.02%	大買/大賣/
2022/06/28	146	36.28	138.9	36.62	37.00	7.1	129,734	0.01%	大買/大賣/
2022/06/27	97	37.59	121.4	37.69	37.45	-24.4	128,898	-0.02%	大賣/
2022/06/24	47.3	37.28	28.2	37.29	37.00	19.1	128,165	0.01%
2022/06/23	47.2	37.80	12.1	37.80	37.45	35.1	127,537	0.03%
2022/06/22	67.1	38.37	61.5	38.42	37.80	5.6	126,759	0.00%
2022/06/21	74.4	39.96	78.4	40.05	40.40	-4	125,885	0.00%
2022/06/20	48.4	41.95	24.8	41.92	40.60	23.6	125,198	0.02%
2022/06/17	30.8	42.59	36.2	42.21	42.40	-5.4	124,347	0.00%
2022/06/16	31.2	43.09	35.8	43.39	41.55	-4.6	123,433	0.00%
2022/06/15	81	44.00	113	44.02	43.05	-32	122,525	-0.03%	大賣/
2022/06/14	383.8	44.14	546.8	44.09	44.70	-163	120,804	-0.13%	大買/大賣/鉅額交易
2022/06/13	172.4	42.56	168.7	42.46	42.55	3.7	118,737	0.00%	大買/大賣/
2022/06/10	175.4	43.20	136.4	43.20	43.15	39	118,187	0.03%	大買/大賣/
2022/06/09	165.4	42.85	149.7	42.89	44.00	15.7	117,463	0.01%	大買/大賣/
2022/06/08	492.4	43.62	322.4	43.62	43.35	170	116,333	0.15%	大買/大賣/鉅額交易
2022/06/07	326.4	43.66	341.4	43.91	43.30	-15	115,269	-0.01%	大買/大賣/
2022/06/06	526.5	44.14	435.4	44.04	43.55	91.1	113,749	0.08%	大買/大賣/
2022/06/02	390.5	47.49	616	47.55	46.70	-225.6	112,683	-0.20%	大買/大賣/鉅額交易
2022/06/01	458.2	49.16	950.1	48.35	48.50	-491.9	111,442	-0.44%	大買/大賣/鉅額交易
2022/05/31	843.1	47.27	360	47.33	47.10	483.1	108,762	0.44%	大買/大賣/鉅額交易
2022/05/30	1,276	47.82	1,042	47.48	47.20	234	103,563	0.23%	大買/大賣/鉅額交易
2022/05/27	1,097	45.79	1,469	45.41	45.25	-372	100,064	-0.37%	大買/大賣/鉅額交易
2022/05/26	943	43.39	567	43.85	42.70	376	96,022	0.39%	大買/大賣/鉅額交易
2022/05/25	943	42.16	939.4	42.05	44.20	3.6	92,605	0.00%	大買/大賣/
2022/05/24	622	40.22	632.1	40.38	40.20	-10.1	89,692	-0.01%	大買/大賣/
2022/05/23	217	39.98	202.5	39.98	39.30	14.5	88,025	0.02%	大買/大賣/
2022/05/20	1,070	39.88	1,067.2	39.15	39.20	2.8	86,458	0.00%	大買/大賣/
2022/05/19	182.1	37.24	169	37.33	37.00	13.1	83,932	0.02%	大買/大賣/
2022/05/18	1,010	39.22	1,028	38.93	39.40	-18	82,135	-0.02%	大買/大賣/
2022/05/17	385.5	37.96	374	38.03	37.60	11.5	80,262	0.01%	大買/大賣/
2022/05/16	486.5	37.94	497.1	37.16	38.35	-10.6	78,910	-0.01%	大買/大賣/
2022/05/13	488	37.31	480	37.62	36.85	8	77,209	0.01%	大買/大賣/
2022/05/12	449	37.72	469	38.04	37.50	-20	74,908	-0.03%	大買/大賣/
2022/05/11	73	37.09	82	37.45	36.50	-9	72,547	-0.01%
2022/05/10	81	38.72	88	38.57	38.25	-7	71,199	-0.01%
2022/05/09	54	40.46	46	40.96	38.80	8	69,713	0.01%
2022/05/06	59	41.33	52	41.52	41.70	7	68,545	0.01%
2022/05/05	386	42.30	468	42.97	41.90	-82	67,551	-0.12%	大買/大賣/
2022/05/04	273.3	42.50	281	42.82	41.85	-7.7	65,940	-0.01%	大買/大賣/
2022/05/03	126.8	44.13	150	44.21	43.10	-23.2	64,473	-0.04%	大買/大賣/
2022/04/29	752.3	45.92	715.1	45.90	44.80	37.2	62,926	0.06%	大買/大賣/
2022/04/28	749	45.60	775.5	45.19	46.75	-26.4	57,896	-0.05%	大買/大賣/
2022/04/27	120.2	42.55	125	42.69	42.50	-4.9	54,592	-0.01%	大買/大賣/
2022/04/26	243	44.18	246.1	44.23	43.95	-3.1	52,883	-0.01%	大買/大賣/
2022/04/25	372.3	43.45	362.2	43.55	43.80	10.1	49,418	0.02%	大買/大賣/
2022/04/22	899.2	46.26	799.3	46.65	46.10	99.9	47,070	0.21%	大買/大賣/
2022/04/21	392.1	44.35	427.1	44.43	44.75	-35.1	42,273	-0.08%	大買/大賣/
2022/04/20	529	43.92	565	44.18	45.30	-36	38,811	-0.09%	大買/大賣/
2022/04/19	212.2	41.37	750.2	42.08	42.75	-538	33,421	-1.61%	大買/大賣/鉅額交易
2022/04/18	873	38.63	327	38.72	38.90	546	30,522	1.79%	大買/大賣/鉅額交易
2022/04/15	362.4	38.60	354	38.36	38.75	8.4	28,281	0.03%	大買/大賣/
2022/04/14	308	36.02	303.2	36.19	37.20	4.8	24,883	0.02%	大買/大賣/
2022/04/13	115	32.95	133	33.19	34.30	-18	20,155	-0.09%	大買/大賣/
2022/04/12	54.5	30.92	83.3	30.93	31.20	-28.8	17,256	-0.17%
2022/04/07	11	28.47	2	28.23	28.10	9	15,769	0.06%
2022/04/06	5	28.91	0	0.00	28.85	5	15,649	0.03%
2022/04/01	2	29.25	0	0.00	29.40	2	15,618	0.01%
2022/03/31	3	29.43	36	29.67	29.40	-33	15,547	-0.21%
2022/03/30	31	29.02	1	29.40	29.05	30	15,289	0.20%
2022/03/29	1	28.85	3	28.77	28.80	-2	15,060	-0.01%
2022/03/28	0	0.00	1	28.60	28.60	-1	14,999	-0.01%
2022/03/24	0	0.00	1	29.50	29.30	-1	14,876	-0.01%
2022/03/23	0	0.00	1	29.45	29.50	-1	14,855	-0.01%
2022/03/22	1	29.25	62	29.59	29.55	-61	14,834	-0.41%
2022/03/21	7	29.12	3	29.18	29.15	4	14,736	0.03%
2022/03/18	3	28.65	26	28.57	29.10	-23	14,688	-0.16%
2022/03/17	2	28.30	10	28.25	28.35	-8	14,536	-0.06%
2022/03/16	14	27.90	0	0.00	27.95	14	14,441	0.10%
2022/03/15	4	28.98	2	28.65	28.60	2	14,104	0.01%
2022/03/14	4	29.39	4	28.93	29.55	0	13,942	0.00%
2022/03/11	27	28.96	22	28.98	28.70	5	13,783	0.04%
2022/03/10	11	29.08	5	29.18	29.15	6	13,591	0.04%
2022/03/09	5	29.05	2	29.43	29.00	3	13,232	0.02%
2022/03/08	97	29.73	140.2	30.69	28.70	-43.2	12,865	-0.34%	大賣/
2022/03/07	73	30.32	55	30.43	30.55	18	11,695	0.15%
2022/03/04	58.4	30.52	50	30.63	30.05	8.4	10,890	0.08%
2022/03/03	4	29.85	12	29.42	29.85	-8	10,167	-0.08%
2022/03/02	13	29.12	11	29.05	28.85	2	10,387	0.02%
2022/03/01	1	29.00	10	28.80	29.00	-9	10,406	-0.09%
2022/02/25	5	28.48	2	28.38	27.90	3	9,906	0.03%
2022/02/24	1	27.90	13	28.00	27.75	-12	9,778	-0.12%
2022/02/23	107	28.16	120	28.01	27.85	-13	9,483	-0.14%	大買/大賣/
2022/02/22	5	27.81	17	28.01	28.30	-12	8,918	-0.13%
2022/02/21	5	28.00	5.6	27.97	27.85	-0.6	8,469	-0.01%
2022/02/18	6	27.27	17	27.25	27.30	-11	8,189	-0.13%
2022/02/17	0	0.00	22	27.14	27.05	-22	8,224	-0.27%
2022/02/15	4	26.29	0	0.00	26.20	4	8,344	0.05%
2022/02/11	0	0.00	5	26.95	26.75	-5	8,521	-0.06%
2022/02/10	0	0.00	10.6	27.20	27.15	-10.6	8,582	-0.12%
2022/02/09	0	0.00	4	27.20	27.20	-4	8,836	-0.05%
2022/02/07	1	26.05	0	0.00	26.55	1	8,858	0.01%
2022/01/26	1	25.85	1	25.80	25.70	0	9,026	0.00%
2022/01/25	4	25.30	0	0.00	25.25	4	9,155	0.04%
2022/01/24	0	0.00	1	26.00	26.00	-1	9,147	-0.01%
2022/01/21	13.4	26.45	10	26.60	26.05	3.4	9,163	0.04%
2022/01/14	0	0.00	6	25.90	26.35	-6	9,173	-0.07%
2022/01/13	1	26.80	3	26.85	26.25	-2	9,409	-0.02%
2022/01/12	1	25.95	1	26.20	26.15	0	9,551	0.00%
2022/01/11	2	25.95	0	0.00	25.80	2	9,573	0.02%
2022/01/10	2	25.48	1	25.60	25.60	1	9,860	0.01%
2022/01/07	2	25.63	0	0.00	25.60	2	10,449	0.02%
2022/01/05	0	0.00	2	26.10	26.05	-2	10,723	-0.02%
2021/12/30	11	26.39	0	0.00	26.50	11	10,910	0.10%
2021/12/27	1	26.30	4	26.28	26.30	-3	11,108	-0.03%
2021/12/23	1	26.15	0	0.00	26.35	1	11,413	0.01%
2021/12/22	2	26.10	1	26.05	26.05	1	11,648	0.01%
2021/12/21	1	26.15	0	0.00	26.15	1	11,852	0.01%
2021/12/16	2	25.85	0	0.00	25.80	2	12,018	0.02%
2021/12/14	0	0.00	10	26.15	26.00	-10	12,313	-0.08%
2021/12/10	3.2	26.69	0	0.00	26.70	3.2	12,642	0.03%
2021/12/09	0	0.00	5	26.86	26.75	-5	12,751	-0.04%
2021/12/08	1	26.75	18	26.79	26.75	-17	12,873	-0.13%
2021/12/07	0	0.00	4	26.39	26.55	-4	12,973	-0.03%
2021/12/06	0	0.00	2	26.30	26.30	-2	12,969	-0.02%
2021/12/03	12	26.26	4	26.30	26.25	8	13,062	0.06%
2021/12/02	6	26.21	0	0.00	26.05	6	13,108	0.05%
2021/12/01	0	0.00	1	26.35	26.35	-1	13,121	-0.01%
2021/11/30	21	26.51	136	26.56	26.10	-115	13,245	-0.87%	大賣/鉅額交易
2021/11/29	6	26.30	3	26.20	26.15	3	13,254	0.02%
2021/11/26	36	27.04	15	26.88	26.60	21	13,245	0.16%
2021/11/25	8	28.56	26	28.22	28.65	-18	12,778	-0.14%
2021/11/24	131	28.15	11	28.07	27.80	120	12,486	0.96%	大買/鉅額交易
2021/11/23	145	28.10	284	27.78	27.60	-139	12,343	-1.13%	大買/大賣/鉅額交易
2021/11/22	0	0.00	12	27.75	27.80	-12	12,537	-0.10%
2021/11/19	20	27.55	0	0.00	27.45	20	12,467	0.16%
2021/11/18	100	27.48	73	27.59	27.45	27	12,532	0.22%
2021/11/17	0	0.00	1	27.30	27.30	-1	12,567	-0.01%
2021/11/16	0	0.00	13	27.48	27.25	-13	12,848	-0.10%
2021/11/15	6	27.77	5	27.73	27.50	1	13,098	0.01%
2021/11/12	30	27.65	35	27.36	27.60	-5	13,317	-0.04%
2021/11/11	61	27.41	9	27.51	27.20	52	13,389	0.39%
2021/11/10	3	27.25	7	27.34	27.35	-4	13,737	-0.03%
2021/11/09	15	27.18	5	27.23	27.30	10	13,832	0.07%
2021/11/08	9.5	27.83	88	27.67	27.55	-78.5	13,841	-0.57%
2021/11/05	20	27.20	41	27.08	27.25	-21	13,863	-0.15%
2021/11/04	4	27.21	2	27.33	27.15	2	14,011	0.01%
2021/11/03	1	27.10	16	27.07	27.10	-15	14,733	-0.10%
2021/11/02	5	26.68	8	26.68	26.60	-3	15,231	-0.02%
2021/11/01	12	26.41	79	26.50	26.60	-67	15,460	-0.43%
2021/10/27	0	0.00	2	25.85	26.10	-2	17,493	-0.01%
2021/10/26	0	0.00	22	25.95	26.05	-22	17,992	-0.12%
2021/10/25	6	25.78	0	0.00	25.80	6	18,386	0.03%
2021/10/22	1	26.05	5	26.35	25.70	-4	18,743	-0.02%
2021/10/21	54	26.94	1	26.80	27.00	53	18,986	0.28%
2021/10/20	0	0.00	10	26.52	26.40	-10	19,021	-0.05%
2021/10/19	3	25.75	5	25.72	25.75	-2	18,855	-0.01%
2021/10/18	11	25.85	11	26.01	25.75	0	19,076	0.00%
2021/10/15	53	25.30	52	25.40	25.20	1	19,274	0.01%
2021/10/13	5	23.25	0	0.00	23.45	5	21,346	0.02%
2021/10/12	3	23.37	0	0.00	23.25	3	21,767	0.01%
2021/10/08	2	23.85	1	24.05	23.80	1	22,040	0.00%
2021/10/06	1.1	23.70	0	0.00	23.75	1.1	22,556	0.00%
2021/10/05	2	23.48	17	23.52	24.15	-15	22,758	-0.07%
2021/10/04	2	24.18	3	24.40	23.80	-1	22,892	0.00%
2021/10/01	9	24.33	1	24.70	24.30	8	23,168	0.03%
2021/09/30	3	24.97	0	0.00	25.20	3	23,360	0.01%
2021/09/29	85	24.82	4	24.85	24.65	81	23,511	0.34%
2021/09/28	5	25.59	0	0.00	25.55	5	23,680	0.02%
2021/09/27	0	0.00	2	26.05	26.30	-2	24,028	-0.01%
2021/09/24	0	25.70	0	0.00	25.65	0	25,074	0.00%
2021/09/23	0	0.00	5	25.65	25.55	-5	27,043	-0.02%
2021/09/22	12	25.62	2	25.35	25.60	10	30,274	0.03%
2021/09/17	1	26.50	4	27.00	26.65	-3	32,330	-0.01%
2021/09/16	26	27.30	11	27.10	27.10	15	32,777	0.05%
2021/09/15	3	26.93	5	27.06	26.80	-2	32,744	-0.01%
2021/09/14	0	0.00	1	26.85	26.80	-1	32,793	0.00%
2021/09/10	2	26.03	1	26.50	26.50	1	33,738	0.00%
2021/09/08	0	0.00	22	25.64	25.40	-22	34,616	-0.06%
2021/09/07	0	0.00	2	26.13	26.20	-2	34,957	-0.01%
2021/09/03	0	0.00	2	27.00	26.70	-2	35,832	-0.01%
2021/09/02	6	26.58	10	26.35	26.15	-4	36,114	-0.01%
2021/09/01	2	27.13	5	26.85	26.90	-3	36,312	-0.01%
2021/08/31	5	26.75	3	26.63	26.85	2	36,420	0.01%
2021/08/30	32	26.17	30	26.61	26.65	2	36,871	0.01%
2021/08/26	0	0.00	5	26.55	25.75	-5	37,413	-0.01%
2021/08/25	0	0.00	9	25.52	25.65	-9	37,728	-0.02%
2021/08/24	1	25.20	1	25.40	25.35	0	38,332	0.00%
2021/08/23	1	24.50	0	0.00	24.90	1	39,863	0.00%
2021/08/20	23	23.50	22	23.73	23.85	1	41,351	0.00%
2021/08/19	10.1	24.33	6	24.47	24.05	4.1	42,339	0.01%
2021/08/18	36	24.35	40	24.77	25.35	-4	42,405	-0.01%
2021/08/17	1	25.25	1	25.70	24.70	0	42,665	0.00%
2021/08/16	22	26.05	26	25.54	25.40	-4	42,830	-0.01%
2021/08/13	2	26.98	1	26.70	26.70	1	42,961	0.00%
2021/08/12	6	27.20	2	27.20	27.45	4	43,555	0.01%
2021/08/11	28.1	27.29	0	0.00	26.70	28.1	45,170	0.06%
2021/08/10	11.2	27.43	1	27.70	27.30	10.2	45,568	0.02%
2021/08/09	60.1	27.56	8.3	27.58	27.85	51.8	46,208	0.11%
2021/08/06	9.3	29.15	16	29.60	28.60	-6.7	46,370	-0.01%
2021/08/05	3	29.18	15	29.17	29.05	-12	47,168	-0.03%
2021/08/04	13	29.00	19	29.13	29.35	-6	47,913	-0.01%
2021/08/03	77	29.04	104	29.26	29.35	-27	49,620	-0.05%	大賣/
2021/08/02	39	28.01	38	28.18	27.80	1	52,253	0.00%
2021/07/30	20	28.60	34	28.59	28.50	-14	53,479	-0.03%
2021/07/29	36	28.31	22	28.26	28.30	14	56,730	0.02%
2021/07/28	5	28.06	9	27.97	27.65	-4	58,738	-0.01%
2021/07/27	4	28.59	2	28.70	28.00	2	60,156	0.00%
2021/07/26	13	28.27	1	28.30	28.00	12	61,767	0.02%
2021/07/23	3	27.82	5	28.10	28.35	-2	65,081	0.00%
2021/07/22	3	27.62	16	27.92	27.35	-13	68,213	-0.02%
2021/07/21	27	28.78	1	27.55	27.55	26	72,396	0.04%
2021/07/20	54	28.76	32	28.91	28.50	22	73,340	0.03%
2021/07/19	88	29.87	63	29.83	29.90	25	73,331	0.03%
2021/07/16	22	27.84	7	28.14	28.30	15	73,681	0.02%
2021/07/15	0	0.00	2	27.50	27.95	-2	73,748	0.00%
2021/07/14	1	26.90	11	26.68	26.55	-10	74,330	-0.01%
2021/07/13	1	27.20	4	27.39	27.05	-3	75,645	0.00%
2021/07/12	1	27.75	8	27.55	27.50	-7	76,841	-0.01%
2021/07/09	10	27.27	1	27.15	27.15	9	77,598	0.01%
2021/07/08	35	27.72	7	27.78	27.95	28	77,736	0.04%
2021/07/07	3	27.22	3	27.05	27.10	0	77,722	0.00%
2021/07/06	4	27.83	2	27.70	27.60	2	77,871	0.00%
2021/07/05	20	28.08	19	28.14	28.05	1	77,753	0.00%
2021/07/02	10	28.40	3	28.67	28.05	7	77,717	0.01%
2021/07/01	39	28.35	79	28.37	28.00	-40	77,301	-0.05%
2021/06/30	81	29.95	131.5	29.94	29.30	-50.5	76,223	-0.07%	大賣/
2021/06/29	463.7	29.72	398	29.58	29.25	65.7	74,188	0.09%	大買/大賣/
2021/06/28	79	27.39	109	27.66	28.45	-30	70,937	-0.04%	大賣/
2021/06/25	12	26.42	27	26.52	25.90	-15	68,893	-0.02%
2021/06/24	0	0.00	0.1	25.60	25.70	-0.1	68,455	0.00%
2021/06/23	2.1	25.25	2.1	25.40	25.55	0	68,401	0.00%
2021/06/22	73	25.67	199	25.42	25.35	-126	68,261	-0.18%	大賣/鉅額交易
2021/06/21	43	24.11	40	24.28	24.90	3	67,411	0.00%
2021/06/18	97	24.81	7	24.86	24.75	90	67,109	0.13%
2021/06/17	65.1	25.31	7	25.29	25.35	58.1	66,642	0.09%
2021/06/16	16	26.33	0	0.00	25.90	16	66,294	0.02%
2021/06/15	0	0.00	15	26.82	26.90	-15	65,885	-0.02%
2021/06/11	16	26.18	5	26.20	26.30	11	65,297	0.02%
2021/06/10	0	0.00	13	26.03	26.05	-13	65,024	-0.02%
2021/06/09	21.1	25.70	2	26.20	25.60	19.1	64,633	0.03%
2021/06/08	1	26.30	26	26.41	26.30	-25	64,368	-0.04%
2021/06/07	22	26.50	34	26.83	26.30	-12	64,196	-0.02%
2021/06/04	21	26.35	10	26.49	26.20	11	63,593	0.02%
2021/06/03	15	26.61	18	26.69	26.65	-3	63,466	0.00%
2021/06/02	12	26.82	23	26.83	26.70	-11	63,063	-0.02%
2021/06/01	38	26.34	60	26.43	26.50	-22	62,428	-0.04%
2021/05/31	31.2	26.42	69	26.77	26.45	-37.8	61,897	-0.06%
2021/05/28	142.1	25.14	153.5	25.50	25.25	-11.4	60,356	-0.02%	大買/大賣/
2021/05/27	20.1	24.64	16	24.68	23.95	4.1	58,911	0.01%
2021/05/26	6	23.71	18	23.77	23.85	-12	57,804	-0.02%
2021/05/25	29	23.72	4	23.81	24.00	25	57,484	0.04%
2021/05/24	15	23.62	8	23.42	23.40	7	57,093	0.01%
2021/05/21	31	23.73	15	23.41	23.75	16	56,868	0.03%
2021/05/20	299	23.32	291	23.69	23.40	8	56,447	0.01%	大買/大賣/
2021/05/19	239	24.58	259.6	24.13	24.30	-20.6	55,890	-0.04%	大買/大賣/
2021/05/18	126.6	22.10	175	22.39	22.90	-48.4	54,341	-0.09%	大買/大賣/
2021/05/17	66	21.41	92	21.18	20.85	-26	53,722	-0.05%
2021/05/14	179.1	24.17	120	23.87	23.05	59.1	52,850	0.11%	大買/大賣/
2021/05/13	192.3	23.89	202	24.06	23.40	-9.7	51,822	-0.02%	大買/大賣/
2021/05/12	41.1	26.38	66.3	26.83	25.85	-25.2	50,457	-0.05%
2021/05/11	246	29.97	282	29.83	28.70	-36	49,380	-0.07%	大買/大賣/
2021/05/10	170	31.36	175.3	31.06	31.65	-5.3	47,192	-0.01%	大買/大賣/
2021/05/07	72	29.77	90	29.63	29.90	-18	43,439	-0.04%
2021/05/06	203	29.99	99	29.89	30.00	104	41,839	0.25%	大買/鉅額交易
2021/05/05	119	27.87	68	28.54	29.00	51	38,132	0.13%	大買/
2021/05/04	23	26.76	24	26.75	26.40	-1	35,804	0.00%
2021/05/03	44.1	29.94	102.1	29.62	28.75	-58	34,074	-0.17%	大賣/
2021/04/29	184	30.67	72	30.23	30.50	112	32,124	0.35%	大買/鉅額交易
2021/04/28	63.2	29.36	36	29.84	30.00	27.2	28,595	0.10%
2021/04/27	77	26.65	27	27.15	27.30	50	25,493	0.20%
2021/04/26	15	24.49	8.7	24.42	24.85	6.3	21,137	0.03%
2021/04/23	51.1	22.61	38	22.78	22.60	13.1	19,814	0.07%
2021/04/22	41.4	23.82	55.8	23.78	23.00	-14.4	19,375	-0.07%
2021/04/21	49	22.28	2	22.10	22.35	47	16,982	0.28%
2021/04/20	16.5	22.78	22	22.85	22.65	-5.5	16,581	-0.03%
2021/04/19	13	22.93	36	22.89	23.45	-23	15,927	-0.14%
2021/04/16	40	21.58	59	21.71	22.00	-19	14,329	-0.13%
2021/04/15	12	20.84	30	20.78	20.95	-18	12,982	-0.14%
2021/04/14	18	19.99	8	19.84	19.90	10	12,095	0.08%
2021/04/13	7	19.99	14	20.17	19.90	-7	12,148	-0.06%
2021/04/12	11	19.95	24	19.93	20.15	-13	11,946	-0.11%
2021/04/09	4	19.43	4	19.35	19.40	0	11,685	0.00%
2021/04/08	59.5	19.50	48	19.60	19.55	11.5	12,051	0.10%
2021/04/07	3	19.22	1	19.20	19.25	2	12,772	0.02%
2021/04/06	3	19.00	1	19.00	19.00	2	13,260	0.02%
2021/04/01	2	18.90	0	0.00	18.95	2	14,205	0.01%
2021/03/31	2	18.90	103	18.90	19.00	-101	14,812	-0.68%	大賣/鉅額交易
2021/03/30	8	18.98	0	0.00	19.05	8	15,815	0.05%
2021/03/29	11	19.21	0	0.00	19.25	11	16,271	0.07%
2021/03/26	1	19.00	13	18.88	19.00	-12	17,056	-0.07%
2021/03/25	0	0.00	104	18.65	18.80	-104	18,029	-0.58%	大賣/鉅額交易
2021/03/24	0	0.00	14	18.50	18.45	-14	18,518	-0.08%
2021/03/23	0	0.00	2	18.45	18.50	-2	18,800	-0.01%
2021/03/22	2	18.30	3	18.40	18.45	-1	18,975	-0.01%
2021/03/19	112	18.34	0	0.00	18.10	112	19,144	0.59%	大買/鉅額交易
2021/03/18	2	18.55	0	0.00	18.55	2	19,147	0.01%
2021/03/17	8	18.58	0	0.00	18.60	8	19,391	0.04%
2021/03/16	3	18.85	0	0.00	18.75	3	19,598	0.02%
2021/03/15	2	18.60	0	0.00	18.70	2	19,859	0.01%
2021/03/12	4	18.80	3	18.75	18.80	1	20,183	0.00%
2021/03/11	1	18.85	101	18.75	18.75	-100	21,446	-0.47%	大賣/
2021/03/10	0	0.00	1	18.65	18.65	-1	22,252	0.00%
2021/03/09	0	0.00	4	18.65	18.60	-4	22,365	-0.02%
2021/03/08	14	18.29	0	0.00	18.25	14	22,339	0.06%
2021/03/05	4	18.25	0	0.00	18.25	4	22,457	0.02%
2021/03/04	2	18.35	0	0.00	18.50	2	22,735	0.01%
2021/03/03	0	0.00	1	18.60	18.60	-1	22,930	0.00%
2021/03/02	107	18.46	0	0.00	18.40	107	22,956	0.47%	大買/鉅額交易
2021/02/26	4	18.48	0	0.00	18.60	4	23,015	0.02%
2021/02/25	0	0.00	4	18.60	18.70	-4	22,997	-0.02%
2021/02/24	6	18.57	0	0.00	18.45	6	23,353	0.03%
2021/02/23	2	18.90	103	18.85	18.85	-101	23,148	-0.44%	大賣/鉅額交易
2021/02/22	4	18.54	2	18.68	18.65	2	22,986	0.01%
2021/02/18	0	0.00	100	17.90	17.85	-100	22,676	-0.44%
2021/02/17	0	0.00	5	17.60	17.60	-5	22,538	-0.02%
2021/02/05	0	0.00	101	17.20	17.15	-101	22,403	-0.45%	大賣/鉅額交易
2021/02/04	0	0.00	2	17.05	17.10	-2	22,430	-0.01%
2021/02/03	0	0.00	5	17.09	17.15	-5	22,441	-0.02%
2021/01/29	1	16.40	0	0.00	16.45	1	22,215	0.00%
2021/01/28	3	16.75	1	16.70	16.85	2	22,131	0.01%
2021/01/26	0	0.00	2	17.65	17.10	-2	22,147	-0.01%
2021/01/25	0	0.00	2	17.15	17.40	-2	22,184	-0.01%
2021/01/20	102	17.19	2	17.25	16.95	100	22,299	0.45%	大買/
2021/01/19	4	17.60	1	17.80	17.85	3	22,061	0.01%
2021/01/18	2	16.80	5	17.30	17.50	-3	22,087	-0.01%
2021/01/15	2	17.55	0	0.00	17.55	2	22,075	0.01%
2021/01/14	1	18.15	0	0.00	18.05	1	22,204	0.00%
2021/01/13	1	18.20	0	0.00	18.10	1	22,170	0.00%
2021/01/12	105	18.06	2	18.25	18.10	103	22,041	0.47%	大買/鉅額交易
2021/01/08	100	18.60	78	18.64	18.70	22	21,783	0.10%
2021/01/07	2	18.75	106	18.90	18.95	-104	21,653	-0.48%	大賣/鉅額交易
2021/01/06	114	18.56	3	18.75	18.55	111	21,553	0.52%	大買/鉅額交易
2021/01/05	2	19.28	0	0.00	19.40	2	21,228	0.01%
2021/01/04	12	19.08	15	19.15	19.25	-3	21,309	-0.01%
2020/12/31	8	19.39	5	19.44	19.30	3	21,125	0.01%
2020/12/30	36	20.04	37	20.07	19.90	-1	20,758	0.00%
2020/12/29	36	19.70	7	19.72	19.55	29	19,875	0.15%
2020/12/28	28	19.71	28	19.73	20.15	0	19,354	0.00%
2020/12/25	227	19.43	355	19.18	19.45	-128	18,299	-0.70%	大買/大賣/鉅額交易
2020/12/24	16	18.97	127	18.73	18.70	-111	17,686	-0.63%	大賣/鉅額交易
2020/12/23	1	18.25	1	18.40	18.05	0	16,619	0.00%
2020/12/22	121	18.86	15	18.20	18.20	106	16,042	0.66%	大買/鉅額交易
2020/12/21	45	19.26	75	19.53	19.00	-30	15,201	-0.20%
2020/12/18	5	18.24	2	18.30	18.35	3	14,124	0.02%
2020/12/17	103	18.25	1	18.20	18.20	102	13,589	0.75%	大買/鉅額交易
2020/12/16	4	18.46	3	18.45	18.60	1	13,325	0.01%
2020/12/15	11	18.64	4	18.91	18.45	7	13,241	0.05%
2020/12/14	2	18.70	21	18.94	19.25	-19	13,091	-0.15%
2020/12/11	59	19.02	11	19.27	19.10	48	12,989	0.37%
2020/12/10	12	20.10	0	0.00	19.50	12	12,782	0.09%
2020/12/09	104	20.19	3	19.75	20.10	101	12,608	0.80%	大買/鉅額交易
2020/12/08	8	19.96	9	20.04	19.90	-1	12,470	-0.01%
2020/12/07	52	21.24	29	21.00	20.60	23	12,213	0.19%
2020/12/04	16	20.54	19.1	20.17	20.80	-3.1	11,300	-0.03%
2020/12/03	1	19.10	0	0.00	19.10	1	10,792	0.01%
2020/12/02	16	19.27	2	19.35	19.00	14	11,542	0.12%
2020/12/01	3	19.12	5	19.05	19.20	-2	11,432	-0.02%
2020/11/30	4	19.34	18	19.11	19.40	-14	11,400	-0.12%
2020/11/27	12	18.97	26	19.16	19.20	-14	11,086	-0.13%
2020/11/26	11	18.53	8	18.55	18.55	3	10,811	0.03%
2020/11/25	1	18.55	8	18.17	18.35	-7	10,735	-0.07%
2020/11/24	2	17.98	3	18.12	17.95	-1	10,533	-0.01%
2020/11/23	29	18.46	34	18.57	18.40	-5	10,431	-0.05%
2020/11/19	6	17.97	0	0.00	18.05	6	10,372	0.06%
2020/11/18	2	17.95	2	17.95	18.00	0	10,712	0.00%
2020/11/12	0	0.00	1	17.65	17.75	-1	11,874	-0.01%
2020/11/11	1	17.80	0	0.00	17.95	1	12,238	0.01%
2020/11/10	2	17.80	0	0.00	17.80	2	12,281	0.02%
2020/11/09	0	0.00	20	17.85	17.85	-20	12,349	-0.16%
2020/11/06	0	0.00	1	17.85	17.90	-1	12,415	-0.01%
2020/11/05	3	18.07	0	0.00	17.85	3	12,572	0.02%
2020/11/04	2	17.95	1	17.90	18.00	1	12,696	0.01%
2020/11/03	6	18.13	0	0.00	18.00	6	13,111	0.05%
2020/11/02	16	17.85	2	17.95	18.00	14	13,332	0.11%
2020/10/30	4	17.73	1	17.70	17.75	3	13,922	0.02%
2020/10/29	0	0.00	131	17.70	17.70	-131	14,230	-0.92%	大賣/鉅額交易
2020/10/28	0	0.00	2	17.93	17.70	-2	14,174	-0.01%
2020/10/27	1	17.50	1	17.50	17.55	0	14,066	0.00%
2020/10/26	31	17.65	100	17.65	17.60	-69	14,083	-0.49%
2020/10/23	1	17.45	4	17.15	17.45	-3	14,041	-0.02%
2020/10/21	0	0.00	28	17.19	16.95	-28	13,615	-0.21%
2020/10/19	1	17.05	6	17.15	17.05	-5	13,702	-0.04%
2020/10/15	0	0.00	3	17.30	17.30	-3	13,970	-0.02%
2020/10/14	74	17.43	11	17.46	17.35	63	13,961	0.45%
2020/10/13	37	17.40	0	0.00	17.40	37	13,922	0.27%
2020/10/12	9	17.62	105	17.60	17.75	-96	13,889	-0.69%	大賣/
2020/10/08	0	0.00	100	17.20	17.20	-100	13,785	-0.73%
2020/10/07	1	17.20	3	17.22	17.20	-2	13,743	-0.01%
2020/10/06	21	16.76	112	16.98	16.95	-91	13,593	-0.67%	大賣/
2020/09/30	0	0.00	1	15.95	16.05	-1	13,425	-0.01%
2020/09/25	0	0.00	4	15.65	15.65	-4	13,561	-0.03%
2020/09/23	0	0.00	2	16.45	16.45	-2	13,360	-0.01%
2020/09/15	100	16.60	0	0.00	16.75	100	13,779	0.73%
2020/09/14	100	16.55	1	16.50	16.50	99	14,075	0.70%
2020/09/11	2	16.90	0	0.00	16.55	2	14,092	0.01%
2020/09/10	100	16.95	5	17.05	16.90	95	14,529	0.65%
2020/09/09	115	16.80	6	16.97	17.05	109	14,531	0.75%	大買/鉅額交易
2020/09/08	10	17.70	3	17.68	17.40	7	14,211	0.05%
2020/09/07	9	17.79	122	17.78	17.65	-113	13,960	-0.81%	大賣/鉅額交易
2020/09/03	1	16.80	0	0.00	16.75	1	13,129	0.01%
2020/09/02	0	0.00	10	16.70	16.80	-10	13,102	-0.08%
2020/09/01	2	16.70	0	0.00	16.70	2	13,592	0.01%
2020/08/31	0	0.00	1	16.70	16.85	-1	13,615	-0.01%
2020/08/28	2	16.68	0	0.00	16.60	2	13,610	0.01%
2020/08/27	1	16.65	0	0.00	16.55	1	13,980	0.01%
2020/08/26	100	16.65	0	0.00	16.65	100	14,034	0.71%
2020/08/25	0	0.00	3	16.88	16.75	-3	14,096	-0.02%
2020/08/24	6	16.67	4	16.83	16.60	2	14,011	0.01%
2020/08/21	9	16.69	106	16.95	16.95	-97	14,566	-0.67%	大賣/
2020/08/20	0	0.00	3	16.32	16.30	-3	14,945	-0.02%
2020/08/19	105	16.65	3	16.60	16.50	102	14,873	0.69%	大買/鉅額交易
2020/08/18	2	16.70	3	16.43	16.60	-1	14,665	-0.01%
2020/08/17	6	16.42	157	16.41	16.50	-151	14,557	-1.04%	大賣/鉅額交易
2020/08/14	2	16.00	2	15.85	15.95	0	14,156	0.00%
2020/08/11	0	0.00	5	15.75	15.65	-5	13,927	-0.04%
2020/08/10	4	15.90	4	15.85	15.95	0	13,816	0.00%
2020/08/07	14	16.05	9	16.01	15.95	5	13,734	0.04%
2020/08/06	0	0.00	14	15.56	15.70	-14	13,296	-0.11%
2020/08/05	15	15.60	13	15.68	15.50	2	12,983	0.02%
2020/08/04	4	14.65	11	14.80	14.90	-7	12,401	-0.06%
2020/07/30	11	14.10	2	14.05	14.05	9	11,976	0.08%
2020/07/27	10	14.10	6	14.13	13.95	4	12,088	0.03%
2020/07/24	0	0.00	2	14.25	14.25	-2	12,044	-0.02%
2020/07/22	0	0.00	1	14.55	14.50	-1	11,998	-0.01%
2020/07/20	0	0.00	3	14.35	14.45	-3	11,756	-0.03%
2020/07/17	1	14.20	0	0.00	14.20	1	11,766	0.01%
2020/07/16	0	0.00	2	14.60	14.40	-2	11,870	-0.02%
2020/07/15	2	14.60	1	14.50	14.50	1	11,895	0.01%
2020/07/14	2	14.30	0	0.00	14.25	2	11,934	0.02%
2020/07/13	0	0.00	1	14.20	14.30	-1	11,987	-0.01%
2020/07/03	3	14.30	2	14.25	14.30	1	12,838	0.01%
2020/07/02	0	0.00	10	14.45	14.50	-10	12,877	-0.08%
2020/07/01	0	0.00	1	14.45	14.55	-1	12,962	-0.01%
2020/06/30	0	0.00	6	14.31	14.55	-6	12,976	-0.05%
2020/06/29	1	14.05	1	14.05	14.10	0	12,924	0.00%
2020/06/24	0	0.00	1	14.15	14.30	-1	12,843	-0.01%
2020/06/23	3	14.10	32	14.25	14.20	-29	12,754	-0.23%
2020/06/22	45	14.73	0	0.00	14.70	45	12,602	0.36%
2020/06/19	0	0.00	11	14.80	14.90	-11	12,399	-0.09%
2020/06/18	12	14.65	3	14.65	14.75	9	12,131	0.07%
2020/06/17	2	14.65	10	15.03	14.90	-8	12,086	-0.07%
2020/06/16	0	0.00	2	14.10	14.35	-2	11,734	-0.02%
2020/06/15	2	14.00	5	13.95	14.05	-3	11,998	-0.03%
2020/06/12	0	0.00	1	13.50	13.85	-1	12,200	-0.01%
2020/06/11	4	14.00	1	13.95	14.00	3	12,289	0.02%
2020/06/10	4	14.35	0	0.00	14.40	4	12,393	0.03%
2020/06/08	4	14.60	17	14.94	14.65	-13	13,098	-0.10%
2020/06/04	2	14.15	0	0.00	14.25	2	12,852	0.02%
2020/06/03	0	0.00	3	14.45	14.20	-3	13,028	-0.02%
2020/06/02	1	13.80	0	0.00	13.70	1	12,640	0.01%
2020/05/29	1	14.00	1	14.00	13.90	0	12,448	0.00%
2020/05/28	81	14.40	149	14.58	14.40	-68	12,259	-0.55%	大賣/
2020/05/27	133	13.81	89	13.74	14.40	44	11,470	0.38%	大買/
2020/05/26	1	12.75	18	13.03	13.10	-17	10,693	-0.16%
2020/05/18	2	12.50	1	12.45	12.45	1	10,232	0.01%
2020/05/15	6	12.51	0	0.00	12.45	6	10,216	0.06%
2020/05/14	4	12.61	0	0.00	12.55	4	10,216	0.04%
2020/05/12	0	0.00	3	12.80	12.85	-3	10,167	-0.03%
2020/05/11	4	13.13	6	12.83	13.05	-2	10,149	-0.02%
2020/05/08	1	12.75	0	0.00	12.65	1	10,006	0.01%
2020/05/07	2	12.85	4	12.75	12.75	-2	10,062	-0.02%
2020/05/06	2	12.80	0	0.00	12.80	2	10,081	0.02%
2020/05/05	1	12.65	2	12.75	12.90	-1	10,052	-0.01%
2020/05/04	3	12.88	0	0.00	12.75	3	9,964	0.03%
2020/04/30	3	13.37	1	13.30	13.15	2	9,918	0.02%
2020/04/27	0	0.00	13	12.85	12.85	-13	10,095	-0.13%
2020/04/23	1	12.75	0	0.00	12.75	1	10,008	0.01%
2020/04/22	1	12.60	2	12.85	12.95	-1	9,952	-0.01%
2020/04/17	7	13.06	2	12.95	12.95	5	9,685	0.05%
2020/04/16	2	12.98	0	0.00	12.95	2	9,502	0.02%
2020/04/15	6	13.12	0	0.00	13.15	6	9,453	0.06%
2020/04/13	4	12.55	24	12.80	13.10	-20	9,262	-0.22%
2020/04/09	0	0.00	5	11.95	11.90	-5	8,959	-0.06%
2020/04/08	2	11.70	2	11.90	11.85	0	8,916	0.00%
2020/04/06	2	10.85	7	11.12	11.15	-5	8,822	-0.06%
2020/04/01	7	10.99	0	0.00	11.05	7	8,819	0.08%
2020/03/26	0	11.50	0	0.00	11.40	0	10,780	0.00%
2020/03/20	0	0.00	1	11.35	11.65	-1	11,685	-0.01%
2020/03/19	1	10.90	31	11.40	10.95	-30	11,576	-0.26%
2020/03/18	0	0.00	1	11.20	11.60	-1	11,468	-0.01%
2020/03/16	1	11.05	4	11.15	10.90	-3	11,334	-0.03%
2020/03/13	21	11.18	0	0.00	11.20	21	11,155	0.19%
2020/03/12	21	12.22	0	0.00	12.10	21	10,893	0.19%
2020/03/11	10	13.50	0	0.00	13.10	10	10,479	0.10%
2020/03/10	5	13.30	2	13.50	13.50	3	10,415	0.03%
2020/03/03	3	14.35	3	14.30	14.30	0	9,901	0.00%
2020/03/02	0	0.00	4	14.15	14.05	-4	9,851	-0.04%
2020/02/27	0	0.00	6	14.05	13.95	-6	9,722	-0.06%
2020/02/26	0	0.00	1	14.20	14.20	-1	9,612	-0.01%
2020/02/25	5	13.90	0	0.00	14.00	5	9,608	0.05%
2020/02/24	2	13.95	0	0.00	14.05	2	9,587	0.02%
2020/02/17	22	14.02	0	0.00	14.05	22	9,579	0.23%
2020/02/11	0	0.00	1	14.15	14.15	-1	9,599	-0.01%
2020/02/07	10	14.40	0	0.00	14.35	10	9,657	0.10%
2020/02/06	0	0.00	60	14.65	14.65	-60	9,674	-0.62%
2020/02/05	3	14.50	10	14.50	14.55	-7	9,920	-0.07%
2020/02/03	0	0.00	20	14.50	14.50	-20	9,958	-0.20%
2020/01/31	0	0.00	10	14.69	14.80	-10	9,846	-0.10%
2020/01/30	0	0.00	2	14.50	14.55	-2	9,785	-0.02%
2020/01/20	2	15.10	1	15.10	15.15	1	9,521	0.01%
2020/01/14	0	0.00	2	15.10	15.15	-2	9,706	-0.02%
2020/01/10	10	15.05	0	0.00	15.00	10	9,995	0.10%
2020/01/09	2	15.15	0	0.00	15.00	2	10,085	0.02%
2020/01/07	5	14.95	0	0.00	15.00	5	10,211	0.05%
2020/01/03	0	0.00	50	15.45	15.30	-50	10,267	-0.49%
2019/12/31	0	0.00	2	15.50	15.40	-2	10,094	-0.02%
2019/12/30	0	0.00	5	15.85	15.50	-5	10,044	-0.05%
2019/12/27	0	0.00	3	15.60	15.75	-3	9,959	-0.03%
2019/12/26	0	0.00	56	15.62	15.65	-56	9,852	-0.57%
2019/12/25	8	16.05	4	15.90	15.80	4	9,906	0.04%
2019/12/24	8	16.07	10	16.17	16.20	-2	9,635	-0.02%
2019/12/23	11	16.09	22	16.05	16.05	-11	8,913	-0.12%
2019/12/20	7	15.54	49	15.57	15.95	-42	8,036	-0.52%
2019/12/19	2	15.30	5	15.30	15.30	-3	7,360	-0.04%
2019/12/18	50	15.15	13	15.16	15.20	37	7,237	0.51%
2019/12/17	3	15.18	16	15.10	15.10	-13	7,424	-0.18%
2019/12/16	0	0.00	12	15.15	15.15	-12	7,282	-0.16%
2019/12/13	2	15.10	6	15.15	15.05	-4	7,180	-0.06%
2019/12/12	53	14.93	2	15.00	14.90	51	7,008	0.73%
2019/12/09	3	14.78	0	0.00	14.80	3	7,191	0.04%
2019/12/06	0	0.00	5	14.60	14.65	-5	7,216	-0.07%
2019/12/05	8	14.47	7	14.49	14.55	1	7,395	0.01%
2019/12/02	0	0.00	9	13.98	14.00	-9	7,455	-0.12%
2019/11/27	3	14.30	1	14.25	14.30	2	7,961	0.03%
2019/11/26	1	14.20	0	0.00	14.00	1	7,934	0.01%
2019/11/25	2	14.10	0	0.00	14.15	2	7,957	0.03%
2019/11/22	0	0.00	1	13.95	14.15	-1	8,003	-0.01%
2019/11/21	14	14.00	0	0.00	13.95	14	8,002	0.17%
2019/11/19	1	14.00	0	0.00	14.00	1	8,180	0.01%
2019/11/13	0	0.00	14	14.00	14.05	-14	8,280	-0.17%
2019/11/08	0	0.00	2	14.25	14.25	-2	8,497	-0.02%
2019/11/07	5	14.20	5	14.20	14.20	0	8,531	0.00%
2019/11/06	2	14.40	0	0.00	14.35	2	8,491	0.02%
2019/11/05	5	14.50	0	0.00	14.50	5	8,483	0.06%
2019/11/04	13	14.50	0	0.00	14.60	13	8,580	0.15%
2019/10/31	0	0.00	5	14.85	14.90	-5	8,596	-0.06%
2019/10/29	0	0.00	2	15.00	15.00	-2	8,855	-0.02%
2019/10/28	0	0.00	7	15.06	15.00	-7	9,757	-0.07%
2019/10/25	0	0.00	6	15.05	15.05	-6	10,337	-0.06%
2019/10/23	0	0.00	1	15.00	15.05	-1	11,152	-0.01%
2019/10/22	1	15.35	2	15.15	15.25	-1	11,235	-0.01%
2019/10/21	19	15.23	17	15.24	15.30	2	11,294	0.02%
2019/10/17	1	15.00	3	15.00	15.00	-2	11,281	-0.02%
2019/10/16	1	15.00	12	14.92	14.85	-11	11,242	-0.10%
2019/10/15	0	0.00	13	14.80	14.85	-13	11,155	-0.12%
2019/10/14	0	0.00	1	14.80	14.85	-1	11,168	-0.01%
2019/10/01	2	14.75	1	14.90	14.80	1	11,465	0.01%
2019/09/23	1	14.90	2	14.93	14.95	-1	11,114	-0.01%
2019/09/20	1	14.90	2	14.90	15.00	-1	11,133	-0.01%
2019/09/19	0	0.00	3	14.65	14.60	-3	10,893	-0.03%
2019/09/18	2	14.90	0	0.00	14.75	2	10,874	0.02%
2019/09/17	2	14.85	4	14.78	14.85	-2	10,876	-0.02%
2019/09/16	10	14.82	7	14.82	14.70	3	11,002	0.03%
2019/09/12	5	15.02	6	14.98	15.00	-1	10,983	-0.01%
2019/09/11	5	14.77	8	14.76	14.80	-3	10,913	-0.03%
2019/09/10	2	14.60	0	0.00	14.55	2	11,441	0.02%
2019/09/09	4	14.39	9	14.38	14.45	-5	11,672	-0.04%
2019/09/06	1	14.25	0	0.00	14.25	1	11,657	0.01%
2019/09/05	2	14.20	0	0.00	14.10	2	11,682	0.02%
2019/09/04	21	14.05	0	0.00	14.10	21	11,783	0.18%
2019/09/03	12	14.10	0	0.00	14.15	12	11,870	0.10%
2019/09/02	2	14.00	3	14.03	14.10	-1	11,793	-0.01%
2019/08/26	0	0.00	2	13.65	13.60	-2	12,221	-0.02%
2019/08/23	0	0.00	2	13.90	13.85	-2	12,218	-0.02%
2019/08/22	0	0.00	2	13.70	13.60	-2	12,195	-0.02%
2019/08/16	3	13.45	0	0.00	13.45	3	12,238	0.02%
2019/08/15	7	13.27	3	13.25	13.30	4	12,211	0.03%
2019/08/14	5	13.75	0	0.00	13.65	5	12,093	0.04%
2019/08/13	12	13.90	0	0.00	13.75	12	12,249	0.10%
2019/08/12	1	13.95	0	0.00	13.90	1	12,246	0.01%
2019/08/08	3	13.93	0	0.00	14.00	3	12,250	0.02%
2019/08/06	3	13.80	3	13.80	13.90	0	12,355	0.00%
2019/08/05	4	14.20	0	0.00	14.05	4	12,346	0.03%
2019/08/02	3	14.45	0	0.00	14.45	3	12,419	0.02%
2019/08/01	5	14.80	2	14.80	14.75	3	12,656	0.02%
2019/07/31	1	14.95	0	0.00	15.05	1	12,802	0.01%
2019/07/30	12	15.12	41	15.32	15.05	-29	12,700	-0.23%
2019/07/29	10	14.92	12	14.97	14.90	-2	11,910	-0.02%
2019/07/26	15	14.47	12	14.58	14.75	3	11,376	0.03%
2019/07/25	1	13.75	0	0.00	13.85	1	10,770	0.01%
2019/07/24	6	13.87	0	0.00	13.85	6	10,721	0.06%
2019/07/22	5	14.15	4	14.23	14.10	1	10,721	0.01%
2019/07/18	5	14.30	0	0.00	14.30	5	10,527	0.05%
2019/07/17	6	14.35	0	0.00	14.35	6	10,552	0.06%
2019/07/15	5	14.50	0	0.00	14.45	5	10,806	0.05%
2019/07/12	1	14.30	2	14.30	14.45	-1	10,935	-0.01%
2019/07/11	6	14.61	0	0.00	14.60	6	10,777	0.06%
2019/07/10	0	0.00	10	14.80	14.80	-10	10,643	-0.09%
2019/07/08	5	14.85	0	0.00	14.80	5	11,100	0.05%
2019/07/04	0	0.00	6	14.85	14.85	-6	11,287	-0.05%
2019/07/03	5	14.80	5	14.80	14.80	0	11,438	0.00%
2019/06/28	5	14.75	0	0.00	14.70	5	11,789	0.04%
2019/06/27	6	14.79	0	0.00	14.80	6	11,827	0.05%
2019/06/26	1	14.65	0	0.00	14.70	1	11,877	0.01%
2019/06/25	5	14.80	0	0.00	14.70	5	11,953	0.04%
2019/06/24	0	0.00	6	14.80	14.80	-6	12,187	-0.05%
2019/06/21	16	14.88	0	0.00	14.80	16	12,408	0.13%
2019/06/20	3	15.03	0	0.00	15.05	3	12,382	0.02%
2019/06/19	36	15.10	2	15.05	15.10	34	12,496	0.27%
2019/06/18	6	14.90	2	14.95	14.85	4	12,437	0.03%
2019/06/17	13	16.00	11	16.00	16.00	2	11,849	0.02%
2019/06/12	2	16.05	0	0.00	16.10	2	12,295	0.02%
2019/06/11	0	0.00	5	15.95	15.95	-5	12,319	-0.04%
2019/06/10	3	16.17	2	16.10	16.05	1	12,377	0.01%
2019/06/05	8	16.28	0	0.00	16.20	8	12,854	0.06%
2019/06/04	2	16.20	0	0.00	16.15	2	13,439	0.01%
2019/06/03	13	16.12	4	16.13	16.15	9	13,938	0.06%
2019/05/27	10	15.55	0	0.00	15.50	10	16,086	0.06%
2019/05/23	0	0.00	5	15.71	15.65	-5	17,005	-0.03%
2019/05/22	2	15.85	3	15.80	15.75	-1	17,687	-0.01%
2019/05/20	2	15.68	3	15.80	15.70	-1	17,733	-0.01%
2019/05/17	0	0.00	6	15.01	15.10	-6	17,622	-0.03%
2019/05/16	0	0.00	54	15.09	15.00	-54	17,809	-0.30%
2019/05/14	2	14.80	0	0.00	15.20	2	18,357	0.01%
2019/05/13	27	15.25	0	0.00	15.10	27	18,284	0.15%
2019/05/10	12	15.68	0	0.00	15.60	12	18,280	0.07%
2019/05/09	18	16.15	1.3	16.22	16.00	16.7	18,129	0.09%
2019/05/08	14	16.72	10	16.85	16.55	4	17,802	0.02%
2019/05/07	3	17.05	2	17.05	17.05	1	17,657	0.01%
2019/05/06	48	17.08	0	0.00	17.00	48	17,685	0.27%
2019/05/03	13	17.30	13	17.34	17.35	0	17,540	0.00%
2019/05/02	3	17.15	3	17.25	17.20	0	17,491	0.00%
2019/04/30	0	0.00	9	17.30	17.30	-9	17,383	-0.05%
2019/04/26	18	17.65	0	0.00	17.65	18	17,293	0.10%
2019/04/25	4	17.75	0	0.00	17.75	4	17,233	0.02%
2019/04/23	100	18.00	2	17.95	18.00	98	17,272	0.57%
2019/04/22	4	18.05	2	18.13	18.10	2	17,206	0.01%
2019/04/19	1	17.80	0	0.00	17.80	1	16,955	0.01%
2019/04/18	6	17.87	2	17.85	17.65	4	17,173	0.02%
2019/04/17	2	17.95	3.2	17.96	17.95	-1.2	17,220	-0.01%
2019/04/16	1	17.80	0	0.00	17.85	1	17,062	0.01%
2019/04/15	5	17.93	3	17.98	17.90	2	17,050	0.01%
2019/04/12	0	0.00	39	17.88	17.95	-39	17,111	-0.23%
2019/04/11	7	17.81	15	17.70	17.65	-8	16,805	-0.05%
2019/04/10	0	0.00	2	17.65	17.75	-2	16,700	-0.01%
2019/04/09	66	17.70	0	0.00	17.75	66	16,666	0.40%
2019/04/03	2	17.65	1	17.70	17.65	1	16,385	0.01%
2019/04/02	1	17.80	13	17.88	17.75	-12	16,298	-0.07%
2019/04/01	1	17.70	6	17.70	17.70	-5	16,282	-0.03%
2019/03/28	11	17.60	0	0.00	17.60	11	16,321	0.07%
2019/03/27	10	17.74	3	17.60	17.75	7	16,269	0.04%
2019/03/26	7	17.83	2	17.85	17.75	5	16,036	0.03%
2019/03/25	2	17.90	0	0.00	17.95	2	15,851	0.01%
2019/03/22	5	18.14	3	18.13	18.10	2	15,742	0.01%
2019/03/21	0	0.00	10	18.15	18.10	-10	15,655	-0.06%
2019/03/20	16.2	18.10	0	0.00	18.10	16.2	15,747	0.10%
2019/03/19	1	18.15	0	0.00	18.15	1	15,660	0.01%
2019/03/18	13	18.25	0	0.00	18.25	13	15,642	0.08%
2019/03/15	27	18.34	7	18.31	18.30	20	15,620	0.13%
2019/03/14	5	17.90	2	17.90	18.00	3	14,800	0.02%
2019/03/13	6	18.00	0	0.00	17.95	6	14,909	0.04%
2019/03/12	5	18.05	0	0.00	18.05	5	14,898	0.03%
2019/03/11	7	18.16	2	18.10	18.10	5	14,880	0.03%
2019/03/08	2	18.15	13	18.20	18.25	-11	14,944	-0.07%
2019/03/07	6	18.15	0	0.00	18.15	6	15,235	0.04%
2019/03/06	39	18.07	2	18.13	18.00	37	14,885	0.25%
2019/03/05	2	18.10	11.2	18.06	18.10	-9.2	14,679	-0.06%
2019/03/04	66	18.23	12	18.33	18.20	54	14,464	0.37%
2019/02/27	19	18.16	10	18.15	18.15	9	13,946	0.06%
2019/02/26	12	18.46	4	18.53	18.50	8	13,195	0.06%
2019/02/25	2	18.20	0	0.00	18.00	2	12,559	0.02%
2019/02/22	2.1	18.26	1	18.25	18.40	1.1	11,999	0.01%
2019/02/21	11.1	17.99	19	18.28	18.45	-7.9	11,648	-0.07%
2019/02/19	0	0.00	2	17.60	17.60	-2	11,034	-0.02%
2019/02/18	10	17.70	1	17.60	17.65	9	11,065	0.08%
2019/02/15	5	17.47	2	17.50	17.45	3	11,038	0.03%
2019/02/14	11	17.90	6	17.95	17.90	5	10,919	0.05%
2019/02/13	8	18.06	22	17.99	18.15	-14	10,836	-0.13%
2019/02/11	0	0.00	1	17.40	17.35	-1	10,548	-0.01%
2019/01/28	8	17.58	2	17.60	17.45	6	11,512	0.05%
2019/01/25	1	17.50	5	17.45	17.50	-4	11,858	-0.03%
2019/01/23	2	17.15	0	0.00	17.25	2	12,168	0.02%
2019/01/21	0	0.00	4	17.35	17.30	-4	12,345	-0.03%
2019/01/18	0	0.00	8	17.38	17.30	-8	12,473	-0.06%
2019/01/16	2	17.35	3	17.32	17.30	-1	12,803	-0.01%
2019/01/11	0	0.00	10	17.10	17.15	-10	13,230	-0.08%
2019/01/10	12	17.40	9	17.27	17.15	3	13,434	0.02%
2019/01/09	2	16.98	9	16.93	17.10	-7	13,346	-0.05%
2019/01/08	1	16.70	0	0.00	16.65	1	13,340	0.01%
2019/01/07	0	0.00	4	16.55	16.70	-4	13,597	-0.03%
2019/01/04	12	16.12	3	15.90	16.10	9	14,041	0.06%
2019/01/02	1	16.70	0	0.00	16.70	1	14,341	0.01%
2018/12/26	8	16.73	0	0.00	16.60	8	15,000	0.05%
2018/12/25	0	0.00	1	16.95	16.80	-1	15,007	-0.01%
2018/12/24	3	17.05	2	17.10	17.10	1	15,105	0.01%
2018/12/22	2	16.75	2	16.85	16.85	0	15,176	0.00%
2018/12/20	4	16.85	0	0.00	16.70	4	15,160	0.03%
2018/12/19	2	16.90	2	16.95	16.90	0	15,177	0.00%
2018/12/18	5	16.85	0	0.00	17.00	5	15,244	0.03%
2018/12/17	0	0.00	1	17.05	16.95	-1	15,510	-0.01%
2018/12/14	1	17.00	0	0.00	17.10	1	15,472	0.01%
2018/12/13	2	17.25	2	17.70	17.15	0	15,452	0.00%
2018/12/12	3	17.27	5	17.36	17.45	-2	15,279	-0.01%
2018/12/11	7	16.95	1	17.10	16.90	6	15,251	0.04%
2018/12/10	19	16.99	0	0.00	17.10	19	15,274	0.12%
2018/12/06	17	17.66	4	17.35	17.40	13	15,221	0.09%
2018/12/05	3	18.38	1	18.40	18.30	2	15,111	0.01%
2018/12/04	0	0.00	11	19.03	18.75	-11	15,489	-0.07%
2018/12/03	3	19.25	2	19.33	19.10	1	15,544	0.01%
2018/11/30	6	18.48	17	18.41	18.45	-11	15,356	-0.07%
2018/11/29	3	17.43	6	17.48	17.65	-3	14,493	-0.02%
2018/11/28	3	17.15	0	0.00	17.15	3	14,343	0.02%
2018/11/27	2	16.78	1	16.90	16.90	1	14,405	0.01%
2018/11/26	1	16.95	0	0.00	16.95	1	14,396	0.01%
2018/11/23	3	16.88	0	0.00	16.80	3	14,484	0.02%
2018/11/22	0	0.00	0	16.90	16.90	0	14,587	0.00%
2018/11/21	5	17.14	0.1	17.25	17.25	4.9	15,037	0.03%
2018/11/20	1	17.30	0	0.00	17.15	1	15,780	0.01%
2018/11/19	0	0.00	12	17.42	17.50	-12	15,898	-0.08%
2018/11/16	1	17.25	0	0.00	17.30	1	16,046	0.01%
2018/11/15	2	17.10	0	0.00	17.00	2	15,999	0.01%
2018/11/14	10	17.25	0	0.00	17.10	10	16,062	0.06%
2018/11/09	2	17.00	0	0.00	17.00	2	17,189	0.01%
2018/11/08	6	17.25	0	0.00	16.90	6	17,350	0.03%
2018/11/07	10	17.10	10	17.15	17.20	0	17,360	0.00%
2018/11/06	24	16.90	1	17.60	16.65	23	17,662	0.13%
2018/11/05	3	17.02	23	17.05	17.35	-20	17,653	-0.11%
2018/11/02	0	0.00	24	16.28	16.25	-24	17,438	-0.14%
2018/11/01	1	15.60	0	0.00	15.45	1	17,374	0.01%
2018/10/31	1	15.30	0	0.00	15.35	1	17,523	0.01%
2018/10/30	10.1	14.55	0	0.00	14.65	10.1	17,581	0.06%
2018/10/29	5	14.55	0	0.00	14.55	5	18,030	0.03%
2018/10/26	1	14.65	0	0.00	14.65	1	18,133	0.01%
2018/10/25	6	14.67	0	0.00	14.40	6	18,171	0.03%
2018/10/23	9	16.04	0	0.00	15.75	9	18,598	0.05%
2018/10/22	0	0.00	2	16.33	16.35	-2	18,551	-0.01%
2018/10/19	2	15.73	42	15.47	16.05	-40	18,805	-0.21%
2018/10/18	21	16.14	20	16.30	16.00	1	19,311	0.01%
2018/10/17	0	0.00	2	16.80	16.30	-2	19,477	-0.01%
2018/10/16	1	16.35	2	16.30	16.35	-1	19,606	-0.01%
2018/10/15	6	16.25	0	0.00	16.10	6	19,659	0.03%
2018/10/12	12	16.35	10	16.25	16.60	2	19,483	0.01%
2018/10/11	15	16.91	0	0.00	16.85	15	19,088	0.08%
2018/10/09	1	18.80	0	0.00	18.70	1	18,941	0.01%
2018/10/08	8	18.86	0	0.00	18.95	8	18,896	0.04%
2018/10/05	11	19.13	5	19.10	19.20	6	19,069	0.03%
2018/10/03	0	0.00	5	20.60	20.60	-5	18,733	-0.03%
2018/10/02	7	20.54	0	0.00	20.50	7	18,965	0.04%
2018/10/01	0	0.00	3	20.85	20.70	-3	19,197	-0.02%
2018/09/27	1	20.35	0	0.00	20.25	1	19,164	0.01%
2018/09/26	4	20.33	1	20.30	20.50	3	19,232	0.02%
2018/09/21	1	20.45	5	20.20	20.45	-4	19,988	-0.02%
2018/09/20	0	0.00	25	19.65	19.75	-25	19,947	-0.13%
2018/09/19	8	19.73	5	19.80	19.80	3	20,019	0.01%
2018/09/18	8	19.65	0	0.00	19.45	8	20,144	0.04%
2018/09/17	1	19.60	0	0.00	19.55	1	20,495	0.00%
2018/09/14	1	19.70	2	19.75	19.90	-1	20,656	0.00%
2018/09/13	2	19.30	0	0.00	19.25	2	20,735	0.01%
2018/09/12	6	19.07	0	0.00	19.20	6	20,836	0.03%
2018/09/11	5	19.08	0	0.00	19.10	5	21,105	0.02%
2018/09/10	9	18.90	9	19.30	18.85	0	21,358	0.00%
2018/09/07	15	20.05	0	0.00	19.90	15	21,056	0.07%
2018/09/06	13	20.95	28	20.90	20.50	-15	21,025	-0.07%
2018/09/05	38	21.45	35	21.50	21.45	3	20,903	0.01%
2018/09/04	7	21.80	3	21.75	21.75	4	20,963	0.02%
2018/09/03	0	0.00	6	21.95	21.55	-6	20,915	-0.03%
2018/08/30	3	21.80	0	0.00	21.45	3	21,207	0.01%
2018/08/29	10	21.73	6	21.66	21.70	4	21,430	0.02%
2018/08/28	25	21.80	5	22.05	21.65	20	21,737	0.09%
2018/08/27	35	21.70	41	21.58	21.55	-6	21,471	-0.03%
2018/08/24	10	20.50	12	20.32	20.45	-2	20,870	-0.01%
2018/08/23	2	20.48	12	20.44	20.45	-10	21,162	-0.05%
2018/08/22	1	20.10	2	20.05	20.00	-1	21,512	0.00%
2018/08/21	3	20.05	2	19.93	20.10	1	21,993	0.00%
2018/08/20	8	20.18	8	19.90	20.25	0	22,248	0.00%
2018/08/17	16	19.97	2	20.20	19.90	14	22,381	0.06%
2018/08/16	20	20.44	3	20.35	20.25	17	22,350	0.08%
2018/08/15	15	21.28	40	21.15	21.15	-25	22,164	-0.11%
2018/08/13	1	21.50	3	21.32	21.30	-2	23,561	-0.01%
2018/08/10	24	22.16	35	22.16	21.85	-11	23,452	-0.05%
2018/08/09	16	22.04	1	22.25	22.25	15	23,315	0.06%
2018/08/08	2	21.90	4	21.85	21.75	-2	23,323	-0.01%
2018/08/07	15	21.90	10	21.60	22.00	5	23,907	0.02%
2018/08/06	2	21.25	1	21.45	21.45	1	24,572	0.00%
2018/08/03	20	21.85	23	21.85	21.60	-3	25,377	-0.01%
2018/08/01	2	21.70	1	21.70	21.70	1	25,734	0.00%
2018/07/31	5	20.95	0	0.00	20.80	5	25,709	0.02%
2018/07/30	0	0.00	125	21.76	21.20	-125	25,805	-0.48%	大賣/鉅額交易
2018/07/27	4	22.05	4	22.20	22.20	0	25,813	0.00%
2018/07/26	53	22.23	10	22.40	22.20	43	25,774	0.17%
2018/07/25	33	21.70	57	21.99	22.35	-24	25,643	-0.09%
2018/07/24	16	21.20	18	20.92	20.90	-2	25,159	-0.01%
2018/07/23	8	20.30	1	20.25	20.20	7	24,845	0.03%
2018/07/20	13	19.62	0	0.00	19.55	13	24,738	0.05%
2018/07/19	3	20.35	1	20.20	20.25	2	24,783	0.01%
2018/07/18	0	0.00	1	20.60	20.45	-1	25,091	0.00%
2018/07/17	1	20.70	1	20.55	20.55	0	25,295	0.00%
2018/07/16	5	21.10	20	21.30	20.90	-15	25,620	-0.06%
2018/07/13	115	21.62	12	21.58	21.60	103	25,809	0.40%	大買/鉅額交易
2018/07/12	10	20.83	0	0.00	20.90	10	25,768	0.04%
2018/07/10	0	0.00	1	20.70	20.40	-1	26,422	0.00%
2018/07/09	8	20.29	11	20.14	20.70	-3	26,574	-0.01%
2018/07/06	2	19.30	0	0.00	19.25	2	26,356	0.01%
2018/07/04	6	20.12	3	20.08	20.05	3	27,985	0.01%
2018/07/03	8	20.77	0	0.00	20.50	8	28,767	0.03%
2018/07/02	8	21.63	13	21.07	21.25	-5	28,460	-0.02%
2018/06/29	6	20.53	5	20.90	20.70	1	27,986	0.00%
2018/06/26	19	19.84	6	20.13	19.90	13	27,721	0.05%
2018/06/25	2	20.35	21	20.30	20.15	-19	27,497	-0.07%
2018/06/22	14	21.23	17	21.16	21.00	-3	27,315	-0.01%
2018/06/21	3	22.03	6	22.06	21.80	-3	27,187	-0.01%
2018/06/20	24	21.70	99	21.09	21.15	-75	27,034	-0.28%
2018/06/19	10	22.16	0	0.00	21.65	10	26,703	0.04%
2018/06/15	4	22.75	5	22.75	22.75	-1	26,316	0.00%
2018/06/14	1	24.10	3	24.10	24.15	-2	26,040	-0.01%
2018/06/13	5	23.82	4	24.00	23.75	1	25,923	0.00%
2018/06/12	6	23.92	0	0.00	23.85	6	25,920	0.02%
2018/06/11	2	24.25	0	0.00	24.30	2	25,718	0.01%
2018/06/08	4	24.21	4	24.35	24.20	0	25,619	0.00%
2018/06/07	10	25.25	2.5	24.87	24.75	7.5	25,562	0.03%
2018/06/06	15	24.49	4	24.79	24.75	11	25,214	0.04%
2018/06/05	5	24.06	10	24.75	23.95	-5	24,931	-0.02%
2018/06/04	5	24.90	0	0.00	24.70	5	24,562	0.02%
2018/06/01	12	24.84	0	0.00	24.65	12	24,421	0.05%
2018/05/31	0	0.00	11	25.14	25.05	-11	24,294	-0.05%
2018/05/30	9	25.41	0	0.00	24.85	9	23,962	0.04%
2018/05/29	6	26.00	6	26.61	25.90	0	23,651	0.00%
2018/05/28	12	25.73	4	25.64	25.65	8	23,885	0.03%
2018/05/25	14	26.02	1	25.80	25.80	13	23,703	0.05%
2018/05/24	1	25.95	16	25.95	25.95	-15	23,580	-0.06%
2018/05/23	21	25.50	13	25.55	25.00	8	23,340	0.03%
2018/05/22	70	26.03	1	26.75	25.50	69	22,920	0.30%
2018/05/21	1	24.60	4	25.75	25.90	-3	22,115	-0.01%
2018/05/18	0	0.00	41	24.02	24.35	-41	21,293	-0.19%
2018/05/17	9	24.03	11	23.66	23.50	-2	20,984	-0.01%
2018/05/16	2	23.60	29	23.74	23.70	-27	20,756	-0.13%
2018/05/15	15	23.62	0	0.00	23.30	15	20,484	0.07%
2018/05/14	2	24.53	13	24.27	25.05	-11	19,847	-0.06%
2018/05/11	46	22.47	10	22.77	22.85	36	18,828	0.19%
2018/05/10	25	21.64	0	0.00	21.75	25	17,794	0.14%
2018/05/09	18	21.03	16	21.28	21.50	2	17,406	0.01%
2018/05/08	20	20.85	0	0.00	20.50	20	16,779	0.12%
2018/05/07	1	21.05	5	20.93	21.10	-4	16,639	-0.02%
2018/05/04	0	0.00	3	20.45	20.45	-3	16,023	-0.02%
2018/05/03	0	0.00	13	19.50	19.50	-13	15,810	-0.08%
2018/05/02	2	19.75	50	19.75	19.85	-48	15,828	-0.30%
2018/04/30	0	0.00	4	20.20	20.25	-4	15,588	-0.03%
2018/04/27	1	19.45	0	0.00	19.70	1	15,357	0.01%
2018/04/26	3	19.47	0	0.00	19.50	3	15,460	0.02%
2018/04/25	3	19.63	1	19.30	20.20	2	15,319	0.01%
2018/04/24	5	19.86	3	20.00	19.80	2	15,135	0.01%
2018/04/23	0	0.00	10	20.80	20.90	-10	14,959	-0.07%
2018/04/20	10	20.80	10	20.20	20.20	0	14,721	0.00%
2018/04/19	0	0.00	4	20.60	20.40	-4	14,314	-0.03%
2018/04/18	5	19.83	5	20.30	20.05	0	13,992	0.00%
2018/04/17	30	20.35	5	20.74	20.15	25	13,969	0.18%
2018/04/16	0	0.00	10	20.00	20.15	-10	13,552	-0.07%
2018/04/13	12	20.63	6	20.40	20.20	6	13,493	0.04%
2018/04/12	0	0.00	2	19.70	19.80	-2	13,118	-0.02%
2018/04/11	5	19.75	20.3	19.97	19.90	-15.3	13,123	-0.12%
2018/04/10	113	19.53	17	19.64	19.45	96	12,598	0.76%	大買/
2018/04/09	6	18.51	20	18.83	18.90	-14	11,621	-0.12%
2018/03/31	10	17.75	0	0.00	17.50	10	11,157	0.09%
2018/03/30	0	0.00	1	17.95	17.70	-1	11,401	-0.01%
2018/03/29	2	17.83	1	18.00	17.80	1	11,345	0.01%
2018/03/28	5	17.85	1	17.85	17.75	4	11,200	0.04%
2018/03/27	1	17.70	0	0.00	17.65	1	11,149	0.01%
2018/03/19	3	17.85	0	0.00	17.90	3	13,003	0.02%
2018/03/15	0	0.00	0	17.50	17.50	0	13,387	0.00%
2018/03/12	0	0.00	1	17.55	17.55	-1	13,473	-0.01%
2018/03/05	2	17.45	0	0.00	17.30	2	14,713	0.01%
2018/03/01	1	17.90	7	17.64	17.90	-6	14,500	-0.04%
2018/02/27	2	16.95	0	0.00	16.95	2	13,681	0.01%
2018/02/23	0	0.00	2	16.80	16.90	-2	13,307	-0.02%
2018/02/21	0	0.00	3	16.00	16.20	-3	13,275	-0.02%
2018/02/09	0	0.00	2	14.80	15.40	-2	13,191	-0.02%
2018/02/06	1	14.80	0	0.00	15.05	1	13,177	0.01%
2018/01/30	0	0.00	5	16.75	16.70	-5	13,990	-0.04%
2018/01/29	0	0.00	4	16.58	16.60	-4	14,094	-0.03%
2018/01/26	2	16.70	0	0.00	16.75	2	14,686	0.01%
2018/01/19	1	17.05	0	0.00	17.05	1	15,219	0.01%
2018/01/17	6	17.23	0	0.00	17.10	6	15,283	0.04%
2018/01/16	2	17.60	2	17.50	17.50	0	15,285	0.00%
2018/01/15	5	17.70	0	0.00	17.65	5	15,305	0.03%
2018/01/11	3	17.72	4	18.25	17.70	-1	15,504	-0.01%
2018/01/10	0	0.00	7	17.94	18.00	-7	15,352	-0.05%
2018/01/09	0	0.00	30	17.80	17.70	-30	15,329	-0.20%
2018/01/08	3	17.67	30	17.70	17.70	-27	15,456	-0.17%
2018/01/05	3	17.40	8	17.80	17.80	-5	15,644	-0.03%
2018/01/04	0	0.00	1	17.55	17.50	-1	15,568	-0.01%
2018/01/03	1	17.70	6	18.00	17.75	-5	15,782	-0.03%
2018/01/02	3	17.85	13	18.00	18.00	-10	15,560	-0.06%