華新 (1605)-統一-汐止券商分點個股進出

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
37.35
漲跌
▲0.90
漲幅
+2.47%
成交量
12,091張
產業
上市電器電纜類股
1694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－統一-汐止券商分點個股進出

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

統一-汐止券商分點個股進出
統一-汐止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
2024/06/06	0	0.00	0.2	36.50	36.45	-0.2	27,845	0.00%
2024/06/05	2	36.75	0	0.00	36.35	2	27,790	0.01%
2024/06/04	1	36.85	0	0.00	36.45	1	27,833	0.00%
2024/05/30	2	37.05	2	36.85	36.85	0	27,766	0.00%
2024/05/29	3	37.77	1	37.50	37.35	2	27,765	0.01%
2024/05/28	0	0.00	9	37.82	38.10	-9	27,691	-0.03%
2024/05/27	5.1	37.31	8.5	37.76	37.95	-3.4	27,715	-0.01%
2024/05/24	0.9	37.00	20	37.00	37.00	-19.2	27,447	-0.07%
2024/05/23	1	37.10	31	37.20	37.15	-30	27,487	-0.11%
2024/05/22	4.5	38.35	6	38.45	37.80	-1.5	27,239	-0.01%
2024/05/21	64.1	38.78	18	39.18	38.50	46.1	26,821	0.17%
2024/05/20	25	37.93	44.2	38.29	38.90	-19.2	25,561	-0.08%
2024/05/17	5	36.40	1	36.40	36.10	4	24,057	0.02%
2024/05/16	2	36.00	0	0.00	36.15	2	23,991	0.01%
2024/05/15	0	0.00	4	36.10	35.80	-4	23,927	-0.02%
2024/05/14	0	0.00	2	35.95	35.75	-2	23,892	-0.01%
2024/05/13	0.2	35.85	0	0.00	36.00	0.2	23,880	0.00%
2024/05/10	0	0.00	0.2	35.55	35.75	-0.2	23,767	0.00%
2024/05/09	12.2	35.93	5	35.90	35.55	7.2	23,674	0.03%
2024/05/08	0	0.00	1.4	36.39	36.45	-1.4	23,438	-0.01%
2024/05/07	1.2	36.13	5	36.35	36.55	-3.8	23,445	-0.02%
2024/05/06	4	36.44	50	36.77	36.30	-46	23,264	-0.20%
2024/05/03	2	37.13	21	37.38	36.65	-19	23,019	-0.08%
2024/05/02	53	37.04	6.1	37.00	36.95	46.9	22,835	0.21%
2024/04/30	5.2	36.85	0	0.00	36.90	5.2	22,775	0.02%
2024/04/29	0	0.00	4	37.25	37.35	-4	22,515	-0.02%
2024/04/26	12.2	36.93	0	0.00	36.80	12.2	22,412	0.05%
2024/04/25	15	37.09	14	36.95	36.95	1	22,241	0.00%
2024/04/24	12	37.58	6	37.55	37.50	6	22,007	0.03%
2024/04/23	11	38.58	10	37.95	37.55	1	21,995	0.00%
2024/04/22	8	38.69	6	38.64	38.00	2	21,800	0.01%
2024/04/19	26.2	39.19	27	39.03	38.85	-0.8	21,221	0.00%
2024/04/18	84.8	40.96	89	40.91	40.40	-4.2	20,078	-0.02%
2024/04/17	32	40.50	113.2	40.58	40.35	-81.2	17,724	-0.46%	大賣/
2024/04/16	52	38.61	107	38.83	38.05	-55	15,791	-0.35%	大賣/
2024/04/15	78	39.81	48	40.07	39.60	30	15,238	0.20%
2024/04/12	118	39.49	11	39.70	39.20	107	13,926	0.77%	大買/鉅額交易
2024/04/11	15.3	38.94	1	38.75	38.75	14.3	13,388	0.11%
2024/04/10	8	38.96	1	39.00	39.00	7	12,940	0.05%
2024/04/09	13	38.66	9	38.57	38.80	4	12,556	0.03%
2024/04/08	0	0.00	6	37.40	37.60	-6	11,866	-0.05%
2024/04/03	5	37.05	11	36.70	36.30	-6	11,849	-0.05%
2024/04/02	2.2	37.12	1	37.00	36.70	1.2	12,036	0.01%
2024/04/01	1	37.75	0	0.00	37.30	1	12,341	0.01%
2024/03/29	2	37.68	1	37.95	37.55	1	12,409	0.01%
2024/03/28	1.2	37.49	73	37.32	37.40	-71.8	12,481	-0.58%
2024/03/27	7	37.46	4	37.70	37.50	3	12,757	0.02%
2024/03/26	46	38.40	77	37.86	37.90	-31	13,236	-0.23%
2024/03/25	32	37.64	6	37.96	37.45	26	13,101	0.20%
2024/03/22	65	37.55	10	37.68	37.55	55	13,736	0.40%
2024/03/21	5	37.28	2	37.30	37.35	3	14,450	0.02%
2024/03/20	3	36.58	2	36.20	36.65	1	15,848	0.01%
2024/03/19	0	0.00	2	37.65	36.60	-2	15,873	-0.01%
2024/03/18	0	0.00	3.5	37.11	37.25	-3.5	15,697	-0.02%
2024/03/15	2.2	36.36	5	36.37	37.05	-2.8	15,617	-0.02%
2024/03/14	3	36.10	19	36.25	36.30	-16	15,387	-0.10%
2024/03/13	1	35.45	0	0.00	35.05	1	15,238	0.01%
2024/03/12	1	35.50	18.1	35.60	35.60	-17.1	15,605	-0.11%
2024/03/11	10	35.25	1	35.50	35.55	9	15,989	0.06%
2024/03/08	1.9	34.97	12	35.08	35.15	-10.1	16,677	-0.06%
2024/03/07	8	35.44	0	0.00	35.10	8	17,507	0.05%
2024/03/05	4.3	36.12	0	0.00	36.10	4.3	17,889	0.02%
2024/03/04	3	36.27	1	36.25	36.45	2	18,019	0.01%
2024/03/01	2.1	36.18	9	36.22	36.10	-6.9	18,123	-0.04%
2024/02/29	1	36.25	12	36.10	37.00	-11	18,182	-0.06%
2024/02/27	11	35.66	19	35.55	35.65	-8	18,359	-0.04%
2024/02/26	0.1	35.80	0	0.00	35.90	0.1	18,880	0.00%
2024/02/23	1	36.10	19	36.05	36.05	-18	18,921	-0.10%
2024/02/22	0.1	36.60	0	0.00	36.65	0.1	19,153	0.00%
2024/02/21	0	0.00	1	36.85	36.40	-1	19,250	-0.01%
2024/02/20	1	36.00	0	0.00	36.30	1	19,299	0.01%
2024/02/19	1	36.45	1	36.35	36.45	0	19,653	0.00%
2024/02/16	0	0.00	14	35.75	36.05	-14	20,594	-0.07%
2024/02/05	4	34.90	0	0.00	34.80	4	20,576	0.02%
2024/02/02	9	35.23	1	35.40	35.25	8	20,524	0.04%
2024/02/01	1	35.35	0	0.00	35.45	1	20,569	0.00%
2024/01/30	1	35.70	0	0.00	35.60	1	20,775	0.00%
2024/01/29	2	36.45	0	0.00	36.35	2	20,909	0.01%
2024/01/26	0	0.00	2	36.20	36.20	-2	20,963	-0.01%
2024/01/25	1	36.00	4	35.96	35.95	-3	21,026	-0.01%
2024/01/24	3	36.33	0	0.00	36.30	3	21,109	0.01%
2024/01/23	0	0.00	1	36.15	36.20	-1	21,232	0.00%
2024/01/19	1	35.50	10	35.66	35.85	-9	21,210	-0.04%
2024/01/18	0	0.00	1	35.00	35.10	-1	21,238	0.00%
2024/01/17	21.2	35.17	0	0.00	34.70	21.2	21,257	0.10%
2024/01/16	5	36.01	0	0.00	35.90	5	20,967	0.02%
2024/01/15	0.3	36.70	0	0.00	36.65	0.3	20,928	0.00%
2024/01/12	1	36.05	0	0.00	36.05	1	21,079	0.00%
2024/01/11	1	36.10	0	0.00	36.20	1	21,111	0.00%
2024/01/10	1	36.15	4	36.25	36.00	-3	21,272	-0.01%
2024/01/09	18.1	36.69	0	0.00	36.55	18.1	21,246	0.09%
2024/01/05	2	37.60	0	0.00	37.30	2	21,589	0.01%
2024/01/04	2	37.73	1	38.20	37.70	1	21,769	0.00%
2024/01/03	1.2	37.78	0	0.00	37.60	1.2	21,882	0.01%
2024/01/02	2	38.65	1.3	38.54	38.30	0.7	22,074	0.00%
2023/12/29	1	38.65	1	38.73	38.65	0	22,267	0.00%
2023/12/28	5	39.43	2	39.38	39.10	3	22,491	0.01%
2023/12/27	4.3	39.06	1	38.90	39.00	3.3	22,323	0.01%
2023/12/26	4	38.50	6	38.25	38.20	-2	21,934	-0.01%
2023/12/25	2	38.20	0	0.00	38.15	2	21,872	0.01%
2023/12/22	4	39.26	1	39.15	38.85	3	21,793	0.01%
2023/12/21	1	38.35	1	38.60	39.55	0	21,490	0.00%
2023/12/20	0	0.00	1	39.10	38.90	-1	20,848	0.00%
2023/12/19	6	39.05	14	38.56	39.20	-8	20,220	-0.04%
2023/12/18	18	39.04	21	39.03	39.25	-3	19,508	-0.02%
2023/12/15	9	38.27	22	38.33	38.40	-13	18,999	-0.07%
2023/12/13	6	37.32	3	37.30	37.10	3	17,348	0.02%
2023/12/12	1	37.45	7	37.42	37.45	-6	18,028	-0.03%
2023/12/11	2	36.90	0	0.00	36.80	2	17,948	0.01%
2023/12/08	17.3	37.30	1	37.10	37.00	16.3	17,853	0.09%
2023/12/07	5	37.15	3	37.47	36.75	2	17,768	0.01%
2023/12/06	15.2	36.74	2	36.70	36.65	13.2	17,470	0.08%
2023/12/05	13	37.12	10	36.80	36.85	3	17,143	0.02%
2023/12/04	49	39.67	7	39.54	38.35	42	16,571	0.25%
2023/12/01	11	38.48	0	0.00	38.30	11	15,709	0.07%
2023/11/30	4.3	39.07	2	38.80	38.90	2.3	15,554	0.01%
2023/11/29	1	39.75	1	39.35	39.35	0	15,449	0.00%
2023/11/28	0	0.00	5	39.57	39.90	-5	15,616	-0.03%
2023/11/27	1	39.45	201	39.25	39.00	-200	15,835	-1.26%	大賣/鉅額交易
2023/11/24	13	39.96	2	39.93	39.55	11	15,734	0.07%
2023/11/22	0	0.00	0.3	38.80	38.90	-0.3	14,929	0.00%
2023/11/21	1	38.70	33.2	38.50	38.85	-32.2	14,910	-0.22%
2023/11/20	6	38.03	3	38.22	38.05	3	14,813	0.02%
2023/11/17	2.2	37.99	4	38.01	38.00	-1.8	14,715	-0.01%
2023/11/16	11	38.04	5	38.15	38.15	6	14,708	0.04%
2023/11/15	21.1	37.00	33.6	37.44	38.10	-12.5	14,372	-0.09%
2023/11/13	0	0.00	1	35.50	35.95	-1	13,689	-0.01%
2023/11/10	0	0.00	10	35.43	35.45	-10	13,848	-0.07%
2023/11/08	4	35.86	0	0.00	35.60	4	14,702	0.03%
2023/11/07	0	0.00	0.1	36.25	36.20	-0.1	14,722	0.00%
2023/11/06	0	0.00	4.1	35.99	36.15	-4.1	15,081	-0.03%
2023/11/03	0	0.00	2.3	35.21	35.30	-2.3	15,292	-0.01%
2023/11/02	1.2	34.51	2	34.55	34.50	-0.8	15,648	0.00%
2023/11/01	6	34.01	0	0.00	34.10	6	15,896	0.04%
2023/10/31	1.5	34.62	0	0.00	34.35	1.5	16,955	0.01%
2023/10/27	0	0.00	3	35.20	35.05	-3	19,758	-0.02%
2023/10/26	2.1	34.88	0	0.00	34.85	2.1	19,979	0.01%
2023/10/25	0	0.00	4	35.55	35.50	-4	20,042	-0.02%
2023/10/24	2	35.00	0	0.00	35.05	2	20,148	0.01%
2023/10/23	1.2	34.83	0.1	35.30	34.75	1.1	20,329	0.01%
2023/10/20	17	35.01	4	35.10	34.85	13	20,562	0.06%
2023/10/19	1	35.35	1	35.75	35.75	0	20,932	0.00%
2023/10/18	1.6	35.69	2	35.75	35.60	-0.4	21,258	0.00%
2023/10/17	0	0.00	11	36.38	36.10	-11	21,223	-0.05%
2023/10/16	14	35.96	3	35.73	36.05	11	21,485	0.05%
2023/10/13	2	37.30	0	0.00	37.35	2	21,407	0.01%
2023/10/12	1	37.25	3	37.73	37.85	-2	21,660	-0.01%
2023/10/11	0	0.00	4	37.49	37.25	-4	21,669	-0.02%
2023/10/06	3	37.10	9	37.03	37.00	-6	21,830	-0.03%
2023/10/05	12	36.26	13	35.98	36.05	-1	21,818	0.00%
2023/10/04	15	35.02	4	35.01	35.10	11	21,783	0.05%
2023/10/03	11	36.24	15	36.22	36.00	-4	21,649	-0.02%
2023/09/27	6	36.96	5	36.75	36.75	1	22,001	0.00%
2023/09/26	1	37.40	1	37.90	37.60	0	22,212	0.00%
2023/09/25	1	37.70	0	0.00	37.70	1	22,855	0.00%
2023/09/22	2	37.23	0	0.00	37.40	2	23,740	0.01%
2023/09/21	0	0.00	1	37.25	37.20	-1	24,523	0.00%
2023/09/20	17	38.41	26	38.26	37.65	-9	26,186	-0.03%
2023/09/19	1	37.85	0	0.00	37.90	1	26,391	0.00%
2023/09/18	9	37.88	1	38.00	37.70	8	26,834	0.03%
2023/09/15	1	37.40	2	37.63	38.25	-1	27,128	0.00%
2023/09/12	0	0.00	8	36.34	36.55	-8	29,420	-0.03%
2023/09/11	3	36.22	1	35.75	35.75	2	29,587	0.01%
2023/09/08	3	36.32	3	36.35	36.50	0	29,685	0.00%
2023/09/07	0	0.00	3	36.75	36.75	-3	29,742	-0.01%
2023/09/06	4	37.49	1	37.50	37.40	3	29,853	0.01%
2023/09/05	4	37.65	0	0.00	37.60	4	29,991	0.01%
2023/09/04	4	37.63	0	0.00	38.00	4	30,532	0.01%
2023/09/01	10	37.65	0	0.00	37.25	10	30,738	0.03%
2023/08/31	6.5	37.54	2	37.60	38.00	4.5	30,855	0.01%
2023/08/30	1	36.75	4	36.84	36.75	-3	31,045	-0.01%
2023/08/29	1	36.15	6	36.48	36.65	-5	31,320	-0.02%
2023/08/28	1	36.20	2	36.50	36.40	-1	31,504	0.00%
2023/08/23	2	36.00	1	36.50	36.05	1	31,599	0.00%
2023/08/22	2	36.20	1	35.90	35.90	1	31,758	0.00%
2023/08/21	0	0.00	2	36.45	36.55	-2	31,803	-0.01%
2023/08/18	1	36.80	1	36.85	36.40	0	31,887	0.00%
2023/08/15	3	36.03	3	36.17	35.90	0	32,256	0.00%
2023/08/14	3	36.12	1	36.25	35.70	2	32,246	0.01%
2023/08/11	0	0.00	2	38.30	38.10	-2	31,692	-0.01%
2023/08/10	13	38.69	0	0.00	38.35	13	31,654	0.04%
2023/08/09	4.2	39.07	0	0.00	38.95	4.2	31,430	0.01%
2023/08/08	1	40.05	25.2	39.77	39.55	-24.2	31,292	-0.08%
2023/08/07	0.3	39.50	3	39.25	39.35	-2.7	31,124	-0.01%
2023/08/04	41.2	39.20	4.2	39.20	38.90	37	31,013	0.12%
2023/08/02	28.2	42.26	60	42.50	41.35	-31.8	30,500	-0.10%
2023/08/01	25	40.31	1	40.05	40.45	24	28,883	0.08%
2023/07/31	5	40.65	0	0.00	40.00	5	29,099	0.02%
2023/07/28	1	40.45	0	0.00	40.50	1	29,027	0.00%
2023/07/27	10	40.18	3	40.53	40.35	7	29,065	0.02%
2023/07/26	3	39.93	23	40.25	39.85	-20	29,173	-0.07%
2023/07/25	2	40.45	7	40.51	40.40	-5	29,388	-0.02%
2023/07/24	3	38.85	4	39.26	39.10	-1	29,490	0.00%
2023/07/21	9	40.36	2	40.30	39.90	7	29,284	0.02%
2023/07/20	0	0.00	8	40.82	40.60	-8	29,311	-0.03%
2023/07/19	0.2	41.10	1	40.60	40.40	-0.8	29,499	0.00%
2023/07/18	8	40.82	0	0.00	40.65	8	29,507	0.03%
2023/07/17	6	41.21	10	41.84	41.45	-4	29,426	-0.01%
2023/07/14	10	40.95	0	0.00	40.85	10	29,446	0.03%
2023/07/13	2	41.38	2	40.95	40.80	0	29,844	0.00%
2023/07/12	2	41.43	1	41.35	41.35	1	30,584	0.00%
2023/07/11	4	41.40	0	0.00	40.90	4	31,559	0.01%
2023/07/07	2	41.10	1	41.30	41.20	1	32,349	0.00%
2023/07/06	1	41.70	1	41.75	41.75	0	32,443	0.00%
2023/07/05	4	41.96	2	42.08	41.70	2	32,592	0.01%
2023/07/04	3	41.92	1	42.25	41.90	2	32,579	0.01%
2023/07/03	29	42.05	36.4	42.15	42.40	-7.4	32,809	-0.02%
2023/06/30	6	41.37	6.2	41.33	41.00	-0.2	32,848	0.00%
2023/06/29	8.2	40.98	0	0.00	40.60	8.2	32,276	0.03%
2023/06/28	53.4	41.37	15	41.18	41.10	38.4	31,888	0.12%
2023/06/27	5.4	43.80	5	43.35	43.55	0.4	31,370	0.00%
2023/06/26	7	45.40	0	0.00	44.80	7	31,693	0.02%
2023/06/21	17	46.50	8	46.41	46.25	9	32,110	0.03%
2023/06/20	13.2	47.14	29	47.08	46.90	-15.8	31,981	-0.05%
2023/06/19	34	46.69	9	46.66	46.80	25	31,780	0.08%
2023/06/16	74	46.52	41	47.13	46.85	33	31,611	0.10%
2023/06/15	0	0.00	1	45.50	45.55	-1	29,754	0.00%
2023/06/14	9	45.17	3	45.15	45.15	6	30,789	0.02%
2023/06/13	0	0.00	1	44.70	44.65	-1	30,901	0.00%
2023/06/12	15	44.59	13	44.73	44.60	2	31,142	0.01%
2023/06/09	2	45.35	11	45.48	45.30	-9	31,339	-0.03%
2023/06/08	23.2	45.09	6	44.96	45.00	17.2	31,906	0.05%
2023/06/07	11.4	45.76	6	45.73	45.65	5.4	32,130	0.02%
2023/06/06	9	46.11	30.4	46.33	46.15	-21.4	32,358	-0.07%
2023/06/05	11.4	47.19	15.4	47.32	46.95	-4	32,793	-0.01%
2023/06/02	9	46.12	10.2	46.28	46.40	-1.2	33,858	0.00%
2023/06/01	3.2	45.54	0	0.00	45.50	3.2	34,064	0.01%
2023/05/31	4	46.31	0	0.00	46.20	4	34,591	0.01%
2023/05/30	5	46.00	1	46.90	46.15	4	36,311	0.01%
2023/05/29	1	46.60	5	46.50	46.60	-4	38,028	-0.01%
2023/05/26	0.2	45.95	0	0.00	45.55	0.2	38,563	0.00%
2023/05/25	3.2	45.91	0	0.00	45.85	3.2	38,857	0.01%
2023/05/24	1	46.40	0.1	46.40	46.35	0.9	39,438	0.00%
2023/05/23	0	0.00	1	46.10	46.10	-1	40,296	0.00%
2023/05/22	9.2	46.28	9	46.37	46.25	0.2	41,148	0.00%
2023/05/19	5.2	46.74	1	46.45	46.45	4.2	42,489	0.01%
2023/05/18	6	47.53	14.2	47.44	47.60	-8.2	43,618	-0.02%
2023/05/17	2	46.83	11.2	46.87	46.75	-9.2	44,200	-0.02%
2023/05/16	17.1	46.47	3	46.55	46.60	14.1	44,831	0.03%
2023/05/15	1	45.65	1	45.80	45.90	0	45,104	0.00%
2023/05/12	11.8	46.01	12	46.58	45.90	-0.2	45,729	0.00%
2023/05/11	11.8	46.01	12	46.58	45.90	-0.2	45,863	0.00%
2023/05/10	19	46.69	1.2	46.99	47.05	17.8	46,182	0.04%
2023/05/09	19.6	46.99	4	46.39	46.25	15.6	47,115	0.03%
2023/05/08	30.6	47.95	14	47.79	47.70	16.6	47,357	0.04%
2023/05/05	16	50.59	14	50.42	50.10	2	46,913	0.00%
2023/05/04	11	50.45	13	50.30	50.30	-2	47,582	0.00%
2023/05/03	6	50.05	14	50.06	50.20	-8	48,900	-0.02%
2023/05/02	15	50.21	14	50.26	50.40	1	50,878	0.00%
2023/04/28	8	49.84	3.2	49.68	49.65	4.8	53,192	0.01%
2023/04/26	3.2	48.48	7	48.27	48.75	-3.8	53,147	-0.01%
2023/04/25	4.4	49.06	14	49.48	48.60	-9.6	53,164	-0.02%
2023/04/24	11	49.75	1	49.85	49.85	10	53,666	0.02%
2023/04/21	12	49.90	12	49.87	49.90	0	53,707	0.00%
2023/04/20	1.2	49.79	2	50.05	49.85	-0.8	54,235	0.00%
2023/04/19	2	50.80	10	50.98	50.70	-8	55,088	-0.01%
2023/04/18	18	50.85	10.2	50.48	50.40	7.8	55,807	0.01%
2023/04/17	12	52.02	10	52.07	51.90	2	55,960	0.00%
2023/04/14	13.1	51.18	18	51.30	51.50	-4.9	57,315	-0.01%
2023/04/13	18	49.89	3	49.95	49.50	15	57,195	0.03%
2023/04/12	6	49.98	10.2	50.06	49.95	-4.2	58,092	-0.01%
2023/04/11	4	49.64	9	49.39	49.45	-5	58,866	-0.01%
2023/04/10	5.2	49.22	2	49.08	49.10	3.2	59,744	0.01%
2023/04/07	4.4	49.54	2.2	49.77	49.55	2.2	60,137	0.00%
2023/04/06	10.2	48.30	14	48.61	49.40	-3.8	60,348	-0.01%
2023/03/31	4	49.20	5	48.90	48.75	-1	60,414	0.00%
2023/03/30	4.5	50.11	5	49.97	49.85	-0.5	60,949	0.00%
2023/03/29	16.8	49.97	14.3	49.87	50.00	2.5	63,156	0.00%
2023/03/28	21.3	49.86	38	49.73	49.80	-16.7	63,770	-0.03%
2023/03/27	27.2	51.58	4	51.53	51.30	23.2	63,196	0.04%
2023/03/24	48	52.60	50.2	53.08	53.10	-2.2	62,942	0.00%
2023/03/23	2.2	51.81	4	51.93	52.00	-1.8	62,652	0.00%
2023/03/22	7	52.10	12	51.89	51.70	-5	63,005	-0.01%
2023/03/21	21	52.07	9	51.93	51.60	12	63,637	0.02%
2023/03/20	5	52.22	2	51.70	51.70	3	63,826	0.00%
2023/03/17	11	51.94	14.2	52.45	52.80	-3.2	64,550	0.00%
2023/03/16	2	51.15	2	50.70	50.70	0	64,938	0.00%
2023/03/15	8	52.09	10	51.94	51.50	-2	67,072	0.00%
2023/03/14	17	51.59	7	51.23	50.80	10	68,046	0.01%
2023/03/13	7	52.03	3	52.10	52.30	4	69,167	0.01%
2023/03/10	3.2	51.35	6	51.45	51.50	-2.8	71,266	0.00%
2023/03/09	11	53.67	23	53.41	52.60	-12	72,456	-0.02%
2023/03/08	17	53.64	10	53.64	53.50	7	74,395	0.01%
2023/03/07	8	53.40	43.4	53.10	53.80	-35.4	74,564	-0.05%
2023/03/06	16	50.73	14	50.72	50.70	2	74,340	0.00%
2023/03/03	18	50.21	4	50.16	49.95	14	76,079	0.02%
2023/03/02	20.5	49.80	26	50.30	50.20	-5.5	76,368	-0.01%
2023/03/01	55.6	51.23	8	51.45	51.00	47.6	75,765	0.06%
2023/02/24	20	56.63	7	56.74	56.60	13	75,178	0.02%
2023/02/23	10	57.50	3	57.73	57.30	7	75,552	0.01%
2023/02/22	11	57.21	3	57.30	57.30	8	76,635	0.01%
2023/02/21	20	58.28	8	57.99	57.80	12	78,358	0.02%
2023/02/20	8	58.29	22.4	58.37	58.60	-14.4	80,000	-0.02%
2023/02/17	20.1	55.19	13	56.06	57.50	7.1	82,088	0.01%
2023/02/16	45	54.95	72.6	56.00	56.30	-27.6	82,733	-0.03%
2023/02/15	2	53.50	20	53.88	54.20	-18	82,929	-0.02%
2023/02/14	17	53.24	30	53.23	52.90	-13	83,055	-0.02%
2023/02/13	35	52.81	11	52.72	53.10	24	83,654	0.03%
2023/02/10	66	53.15	205.1	52.92	53.00	-139.1	85,030	-0.16%	大賣/鉅額交易
2023/02/09	27	53.37	27	53.06	53.40	0	86,218	0.00%
2023/02/08	4.1	53.15	1.2	52.68	52.70	2.9	86,205	0.00%
2023/02/07	27.2	52.52	8	53.13	52.60	19.2	86,045	0.02%
2023/02/06	27	54.51	26	54.13	53.90	1	85,738	0.00%
2023/02/03	9	54.08	14	54.06	54.20	-5	85,519	-0.01%
2023/02/02	70	54.29	23	54.03	54.00	47	85,024	0.06%
2023/02/01	213	53.92	211	54.31	54.60	2	84,252	0.00%	大買/大賣/
2023/01/31	112	53.20	17.5	53.30	54.20	94.5	83,144	0.11%	大買/
2023/01/30	40	51.17	352.3	49.09	52.00	-312.3	81,421	-0.38%	大賣/鉅額交易
2023/01/17	2	47.35	8.4	47.49	47.70	-6.4	79,292	-0.01%
2023/01/16	22	46.89	11	46.81	47.05	11	79,485	0.01%
2023/01/13	1	47.15	17	47.45	46.85	-16	79,961	-0.02%
2023/01/12	64	47.74	62	47.47	47.10	2	80,296	0.00%
2023/01/11	19	47.19	21	47.66	47.10	-2	79,661	0.00%
2023/01/10	13	47.94	42	47.86	47.20	-29	79,638	-0.04%
2023/01/09	81	47.62	77	47.28	47.60	4	79,338	0.01%
2023/01/06	28	46.59	27	47.36	47.70	1	78,627	0.00%
2023/01/05	95	47.28	109	47.15	47.00	-14	78,464	-0.02%	大賣/
2023/01/04	51	47.52	64	47.94	46.95	-13	78,133	-0.02%
2023/01/03	78	46.59	34	46.71	46.95	44	76,474	0.06%
2022/12/30	6	47.51	13	47.85	47.20	-7	75,657	-0.01%
2022/12/29	63	46.48	45	46.19	46.60	18	74,686	0.02%
2022/12/28	9	48.39	25	48.48	47.60	-16	74,493	-0.02%
2022/12/27	11	47.60	22	47.69	47.90	-11	74,206	-0.01%
2022/12/26	14	46.70	6	46.77	46.65	8	74,481	0.01%
2022/12/23	18	46.66	5	46.79	46.75	13	75,126	0.02%
2022/12/22	28	48.38	19	48.20	47.55	9	75,683	0.01%
2022/12/21	85	48.72	220	48.51	47.75	-135	75,572	-0.18%	大賣/鉅額交易
2022/12/20	11	46.75	23	47.20	46.10	-12	73,812	-0.02%
2022/12/19	11	47.22	5	47.18	46.95	6	73,561	0.01%
2022/12/16	22	48.15	34	48.40	48.20	-12	74,003	-0.02%
2022/12/15	33	48.23	51	48.04	48.05	-18	73,914	-0.02%
2022/12/14	26	47.63	13	47.63	47.85	13	74,877	0.02%
2022/12/13	21	47.77	21	47.60	47.30	0	76,118	0.00%
2022/12/12	21	46.82	9	46.87	47.15	12	75,796	0.02%
2022/12/09	21	47.20	5	47.16	46.95	16	76,135	0.02%
2022/12/08	73	48.33	76	48.04	47.90	-3	75,716	0.00%
2022/12/07	131	49.18	300	48.49	47.30	-169	75,092	-0.23%	大買/大賣/鉅額交易
2022/12/06	92.3	49.08	332.4	48.48	48.30	-240.1	74,060	-0.32%	大賣/鉅額交易
2022/12/05	362	48.77	172.4	48.99	49.05	189.6	73,091	0.26%	大買/大賣/鉅額交易
2022/12/02	647	47.75	249	48.00	48.90	398	71,808	0.55%	大買/大賣/鉅額交易
2022/12/01	193	47.66	31	46.88	46.00	162	69,304	0.23%	大買/鉅額交易
2022/11/30	155	46.54	167	46.81	46.70	-12	67,824	-0.02%	大買/大賣/
2022/11/29	28	45.25	73	45.00	45.45	-45	65,835	-0.07%
2022/11/28	58	45.50	41	45.73	45.95	17	65,403	0.03%
2022/11/25	66	44.50	63	44.99	45.25	3	64,630	0.00%
2022/11/24	88.8	43.22	32	42.94	43.90	56.8	63,251	0.09%
2022/11/23	149	43.28	139.1	42.83	42.90	9.9	62,958	0.02%	大買/大賣/
2022/11/22	116.1	42.46	72	42.35	42.60	44.1	62,376	0.07%	大買/
2022/11/21	37	43.67	10	43.39	43.20	27	62,300	0.04%
2022/11/18	110.9	43.90	274	43.44	43.70	-163.1	62,621	-0.26%	大買/大賣/鉅額交易
2022/11/17	256.1	45.37	29	45.29	44.55	227.1	63,126	0.36%	大買/鉅額交易
2022/11/16	63	48.21	107	48.60	48.00	-44	61,132	-0.07%	大賣/
2022/11/15	85	47.17	92.1	47.52	48.35	-7.1	59,027	-0.01%
2022/11/14	166	43.10	191	44.13	44.55	-25	56,831	-0.04%	大買/大賣/
2022/11/11	29	41.97	49.2	42.57	42.15	-20.2	55,531	-0.04%
2022/11/10	73.4	41.15	179	41.00	41.05	-105.6	55,436	-0.19%	大賣/鉅額交易
2022/11/09	112	40.99	97	40.91	40.70	15	55,961	0.03%	大買/
2022/11/08	104	40.52	97	40.23	40.10	7	57,038	0.01%	大買/
2022/11/07	135	39.61	70.6	39.21	40.45	64.4	56,722	0.11%	大買/
2022/11/04	10	36.69	7	36.56	36.80	3	54,996	0.01%
2022/11/03	4	36.64	2	36.90	37.20	2	54,897	0.00%
2022/11/02	47	37.32	14	37.80	36.70	33	54,959	0.06%
2022/11/01	5	36.38	14	36.98	37.05	-9	54,882	-0.02%
2022/10/31	3	35.78	13	35.89	35.75	-10	54,430	-0.02%
2022/10/28	10	35.77	5	35.63	35.35	5	54,459	0.01%
2022/10/27	1	35.45	4	35.56	36.10	-3	54,593	-0.01%
2022/10/26	5	34.95	12	35.14	34.50	-7	54,874	-0.01%
2022/10/25	10	35.69	3	35.53	35.35	7	55,190	0.01%
2022/10/24	50	36.64	37	36.69	36.15	13	55,368	0.02%
2022/10/21	153	35.68	163	36.16	35.75	-10	55,836	-0.02%	大買/大賣/
2022/10/20	13	34.53	6	34.53	34.80	7	55,494	0.01%
2022/10/19	3	35.57	10	36.02	35.50	-7	55,194	-0.01%
2022/10/18	87	35.93	87	35.50	35.55	0	56,211	0.00%
2022/10/17	5	34.97	5	34.92	35.45	0	57,411	0.00%
2022/10/14	12	36.22	6	36.41	36.25	6	57,440	0.01%
2022/10/13	20.1	35.90	18	35.04	34.65	2.1	57,487	0.00%
2022/10/12	5	37.05	10	37.06	37.50	-5	57,066	-0.01%
2022/10/11	11.1	37.12	23	36.97	36.85	-11.9	57,342	-0.02%
2022/10/07	15	38.93	16	39.07	39.10	-1	56,835	0.00%
2022/10/06	29	39.45	39	39.35	39.15	-10	56,900	-0.02%
2022/10/05	136	40.46	135	39.64	39.55	1	56,737	0.00%	大買/大賣/
2022/10/04	16.1	40.41	31.1	40.18	39.75	-15	56,124	-0.03%
2022/10/03	46.1	38.98	24	38.94	38.70	22.1	55,642	0.04%
2022/09/30	88	39.62	73.1	39.95	40.50	14.9	55,200	0.03%
2022/09/29	20	39.91	18	40.05	40.00	2	54,574	0.00%
2022/09/28	31.1	39.56	75	38.85	38.15	-43.9	53,971	-0.08%
2022/09/27	91	39.76	79	40.54	40.95	12	53,370	0.02%
2022/09/26	14	39.77	17	39.95	39.10	-3	53,533	-0.01%
2022/09/23	176	41.67	158	40.50	40.50	18	53,473	0.03%	大買/大賣/
2022/09/22	4	42.06	6	41.89	42.20	-2	53,419	0.00%
2022/09/21	26	42.42	26	42.34	42.00	0	53,190	0.00%
2022/09/20	43	41.98	55.3	42.08	42.50	-12.3	52,587	-0.02%
2022/09/19	159.5	40.14	159	39.83	39.75	0.5	51,523	0.00%	大買/大賣/
2022/09/16	5	39.90	3	39.90	39.35	2	51,682	0.00%
2022/09/15	31	40.53	1	40.60	40.50	30	51,590	0.06%
2022/09/14	21	40.45	20.1	40.33	41.25	0.9	51,776	0.00%
2022/09/13	6	40.30	25.1	40.25	40.95	-19.1	51,485	-0.04%
2022/09/12	0	0.00	0.1	39.41	39.30	-0.1	51,026	0.00%
2022/09/08	14	38.01	19	38.16	38.35	-5	51,662	-0.01%
2022/09/07	47	37.86	28	37.67	37.50	19	52,452	0.04%
2022/09/06	4	38.14	4	38.34	37.80	0	53,884	0.00%
2022/09/05	9.1	38.74	4	38.70	38.15	5.1	55,751	0.01%
2022/09/02	2	39.63	2	39.65	39.15	0	55,902	0.00%
2022/09/01	5.1	39.12	43.1	39.82	39.90	-38	56,169	-0.07%
2022/08/31	150.2	39.12	168.1	39.81	39.70	-17.9	56,804	-0.03%	大買/大賣/
2022/08/30	165	39.69	174	39.13	39.15	-9	57,300	-0.02%	大買/大賣/
2022/08/29	5	38.06	44	38.38	38.50	-39	58,449	-0.07%
2022/08/26	68	40.22	73	39.36	38.95	-5	59,969	-0.01%
2022/08/25	212.2	39.68	157.6	39.27	39.25	54.6	60,852	0.09%	大買/大賣/
2022/08/24	176	39.03	163.7	39.38	39.45	12.3	63,006	0.02%	大買/大賣/
2022/08/23	16	37.45	10	37.75	37.40	6	66,603	0.01%
2022/08/22	81	38.04	56	37.69	37.80	25	70,002	0.04%
2022/08/19	15	37.88	8	37.56	37.35	7.1	74,283	0.01%
2022/08/18	12	37.69	17	37.92	38.20	-5	77,062	-0.01%
2022/08/17	97	38.42	95.3	38.11	38.10	1.7	79,423	0.00%
2022/08/16	21	37.07	20	37.03	37.10	1	80,040	0.00%
2022/08/15	31	35.50	49.4	35.67	36.75	-18.4	80,689	-0.02%
2022/08/12	30	34.07	35.5	34.06	34.40	-5.5	81,065	-0.01%
2022/08/11	0	0.00	1.2	32.43	32.25	-1.2	81,478	0.00%
2022/08/10	0	0.00	0.1	31.75	31.65	-0.1	83,205	0.00%
2022/08/09	11	31.64	10	31.70	31.50	1	84,264	0.00%
2022/08/08	5	32.69	4	32.43	32.35	1	85,484	0.00%
2022/08/05	0	0.00	1	32.05	32.05	-1	87,021	0.00%
2022/08/04	8.2	31.56	10	31.69	31.60	-1.8	89,249	0.00%
2022/08/03	8.2	32.29	3.1	32.47	32.10	5.1	90,385	0.01%
2022/08/02	3.3	33.22	5	33.42	32.70	-1.7	91,502	0.00%
2022/08/01	0.1	33.70	0	0.00	33.40	0.1	92,208	0.00%
2022/07/29	14	33.84	3	34.07	33.90	11	92,505	0.01%
2022/07/28	101	34.00	222.5	34.00	34.20	-121.5	93,538	-0.13%	大買/大賣/鉅額交易
2022/07/27	8.5	32.90	3	32.95	33.00	5.5	94,051	0.01%
2022/07/26	0.1	33.13	3	33.20	33.25	-2.9	95,125	0.00%
2022/07/25	25.1	33.30	22.3	32.72	33.45	2.9	99,871	0.00%
2022/07/22	14.3	32.39	9.5	32.18	32.05	4.9	101,903	0.00%
2022/07/21	6.2	34.04	0	0.00	34.05	6.2	102,042	0.01%
2022/07/20	3.4	33.96	4.4	33.77	33.50	-1	104,907	0.00%
2022/07/19	6.8	33.38	9	33.61	33.70	-2.2	106,695	0.00%
2022/07/18	18	34.41	46.5	33.97	34.10	-28.5	111,033	-0.03%
2022/07/15	1	33.25	2	33.30	33.10	-1	114,012	0.00%
2022/07/14	4	33.14	1	32.60	33.40	3	119,148	0.00%
2022/07/13	5	33.25	3	33.53	33.30	2	121,630	0.00%
2022/07/12	11.2	32.57	4	32.56	32.55	7.2	123,450	0.01%
2022/07/11	2.4	33.76	5.4	33.76	33.45	-3	126,232	0.00%
2022/07/08	12.1	33.76	6	33.39	33.25	6.1	130,524	0.00%
2022/07/07	16	33.37	6.1	33.32	33.80	9.9	132,797	0.01%
2022/07/06	103	33.10	0	0.00	33.10	103	133,707	0.08%	大買/鉅額交易
2022/07/05	8	34.34	6	34.03	34.20	2	133,216	0.00%
2022/07/04	17.5	33.70	4	33.95	34.40	13.5	132,608	0.01%
2022/07/01	17	35.28	5	34.74	34.70	12	131,785	0.01%
2022/06/30	15	36.14	3	37.00	36.05	12	131,073	0.01%
2022/06/29	18	36.66	3	36.77	37.10	15	130,017	0.01%
2022/06/28	17	36.46	19.5	36.65	37.00	-2.5	129,734	0.00%
2022/06/27	10	37.75	31	37.56	37.45	-21	128,898	-0.02%
2022/06/24	1	37.30	26.4	36.96	37.00	-25.4	128,165	-0.02%
2022/06/23	5	38.25	23	37.40	37.45	-18	127,537	-0.01%
2022/06/22	13.5	38.86	11	38.11	37.80	2.5	126,759	0.00%
2022/06/21	21	39.73	3	39.97	40.40	18	125,885	0.01%
2022/06/20	17.6	42.22	17	42.61	40.60	0.6	125,198	0.00%
2022/06/17	12	42.41	12	42.52	42.40	0	124,347	0.00%
2022/06/16	30	43.87	88	43.56	41.55	-58	123,433	-0.05%
2022/06/15	29	43.89	130	43.95	43.05	-101	122,525	-0.08%	大賣/鉅額交易
2022/06/14	36	44.05	48	43.98	44.70	-12	120,804	-0.01%
2022/06/13	11	42.40	8	42.46	42.55	3	118,737	0.00%
2022/06/10	19	43.15	75	43.29	43.15	-56	118,187	-0.05%
2022/06/09	128	42.77	122	43.44	44.00	6	117,463	0.01%	大買/大賣/
2022/06/08	36	43.60	19	43.87	43.35	17	116,333	0.01%
2022/06/07	36	44.16	28	43.51	43.30	8	115,269	0.01%
2022/06/06	44	45.08	32.7	43.75	43.55	11.3	113,749	0.01%
2022/06/02	61	47.62	48	47.07	46.70	13	112,683	0.01%
2022/06/01	151	49.33	165	49.47	48.50	-14	111,442	-0.01%	大買/大賣/
2022/05/31	71	47.60	71	47.41	47.10	0	108,762	0.00%
2022/05/30	109.5	47.44	147	47.78	47.20	-37.5	103,563	-0.04%	大買/大賣/
2022/05/27	255.2	45.24	268	45.36	45.25	-12.8	100,064	-0.01%	大買/大賣/
2022/05/26	55	43.89	56	43.23	42.70	-1	96,022	0.00%
2022/05/25	138	41.49	139	43.15	44.20	-1	92,605	0.00%	大買/大賣/
2022/05/24	92	40.37	95.1	40.30	40.20	-3.1	89,692	0.00%
2022/05/23	18	40.00	9	39.91	39.30	9	88,025	0.01%
2022/05/20	21.1	39.43	47	38.87	39.20	-25.9	86,458	-0.03%
2022/05/19	48	37.21	11	37.15	37.00	37	83,932	0.04%
2022/05/18	33	38.79	51	38.94	39.40	-18	82,135	-0.02%
2022/05/17	29	37.88	28	38.06	37.60	1	80,262	0.00%
2022/05/16	11	36.80	14	37.36	38.35	-3	78,910	0.00%
2022/05/13	56	37.38	34	37.45	36.85	22	77,209	0.03%
2022/05/12	55	37.97	55	37.87	37.50	0	74,908	0.00%
2022/05/11	15	37.09	13	36.58	36.50	2	72,547	0.00%
2022/05/10	5	38.77	4	39.16	38.25	1	71,199	0.00%
2022/05/09	13	39.71	17	39.42	38.80	-4	69,713	-0.01%
2022/05/06	8	41.33	13	41.25	41.70	-5	68,545	-0.01%
2022/05/05	8	42.95	51	43.04	41.90	-43	67,551	-0.06%
2022/05/04	20	42.48	9	42.86	41.85	11	65,940	0.02%
2022/05/03	15	44.14	17.6	43.91	43.10	-2.6	64,473	0.00%
2022/04/29	70	46.68	67	46.45	44.80	3	62,926	0.00%
2022/04/28	32	44.56	32	44.97	46.75	0	57,896	0.00%
2022/04/27	13	42.59	21	42.60	42.50	-8	54,592	-0.01%
2022/04/26	59	44.58	52	43.89	43.95	7	52,883	0.01%
2022/04/25	27	43.32	28	43.53	43.80	-1	49,418	0.00%
2022/04/22	216	46.04	138.1	46.09	46.10	77.9	47,070	0.17%	大買/大賣/
2022/04/21	62	44.27	135	44.98	44.75	-73	42,273	-0.17%	大賣/
2022/04/20	138.5	44.23	163	44.49	45.30	-24.5	38,811	-0.06%	大買/大賣/
2022/04/19	215	40.42	225	42.11	42.75	-10	33,421	-0.03%	大買/大賣/
2022/04/18	150	38.44	192	38.64	38.90	-42	30,522	-0.14%	大買/大賣/
2022/04/15	65	38.20	63.4	38.44	38.75	1.6	28,281	0.01%
2022/04/14	318	36.05	256.6	36.32	37.20	61.4	24,883	0.25%	大買/大賣/
2022/04/13	213	32.35	245.4	33.74	34.30	-32.4	20,155	-0.16%	大買/大賣/
2022/04/12	5	30.93	31	30.88	31.20	-26	17,256	-0.15%
2022/04/08	0	0.00	3	28.93	29.00	-3	15,765	-0.02%
2022/04/07	20	28.45	0	0.00	28.10	20	15,769	0.13%
2022/04/06	22	28.85	0	0.00	28.85	22	15,649	0.14%
2022/04/01	1	29.00	0	0.00	29.40	1	15,618	0.01%
2022/03/31	0	29.60	6	29.52	29.40	-6	15,547	-0.04%
2022/03/30	2.2	29.05	0	0.00	29.05	2.2	15,289	0.01%
2022/03/28	1	28.25	0	0.00	28.60	1	14,999	0.01%
2022/03/25	0	0.00	5	29.10	29.05	-5	14,875	-0.03%
2022/03/24	0	0.00	2	29.45	29.30	-2	14,876	-0.01%
2022/03/22	0	0.00	6	29.62	29.55	-6	14,834	-0.04%
2022/03/21	2	29.13	2	29.15	29.15	0	14,736	0.00%
2022/03/18	1	28.70	1	28.90	29.10	0	14,688	0.00%
2022/03/17	0	0.00	5	28.45	28.35	-5	14,536	-0.03%
2022/03/16	8	28.41	0	0.00	27.95	8	14,441	0.06%
2022/03/15	0	0.00	2	28.95	28.60	-2	14,104	-0.01%
2022/03/14	0	0.00	26.1	29.17	29.55	-26.1	13,942	-0.19%
2022/03/11	3	28.87	7	29.08	28.70	-4	13,783	-0.03%
2022/03/10	13	28.75	7	29.17	29.15	6	13,591	0.04%
2022/03/09	13	29.04	12	29.31	29.00	1	13,232	0.01%
2022/03/08	30	30.46	21	30.37	28.70	9	12,865	0.07%
2022/03/07	37	30.55	63	29.93	30.55	-26	11,695	-0.22%
2022/03/04	43	30.14	33	30.17	30.05	10	10,890	0.09%
2022/03/03	18	29.72	16	29.61	29.85	2	10,167	0.02%
2022/03/02	37	29.13	12	29.34	28.85	25	10,387	0.24%
2022/03/01	16	29.06	20	29.08	29.00	-4	10,406	-0.04%
2022/02/25	15	28.12	0	0.00	27.90	15	9,906	0.15%
2022/02/24	6	28.02	4	27.69	27.75	2	9,778	0.02%
2022/02/23	9	28.58	13.1	28.16	27.85	-4.1	9,483	-0.04%
2022/02/22	7	27.76	4	27.96	28.30	3	8,918	0.03%
2022/02/21	1	27.95	6	27.88	27.85	-5	8,469	-0.06%
2022/02/17	0	0.00	1	27.05	27.05	-1	8,224	-0.01%
2022/02/16	11	26.50	70	26.48	26.55	-59	8,170	-0.72%
2022/02/14	0	0.00	5	26.30	26.40	-5	8,444	-0.06%
2022/02/11	22	26.85	0	0.00	26.75	22	8,521	0.26%
2022/02/10	2	27.25	0	0.00	27.15	2	8,582	0.02%
2022/02/09	0	0.00	20	27.10	27.20	-20	8,836	-0.23%
2022/02/08	1	26.65	95.6	27.18	27.10	-94.6	8,902	-1.06%
2022/02/07	0	0.00	1	26.50	26.55	-1	8,858	-0.01%
2022/01/25	34	25.34	28	25.25	25.25	6	9,155	0.07%
2022/01/21	7	26.66	2	26.05	26.05	5	9,163	0.05%
2022/01/20	0	0.00	1	26.50	26.45	-1	9,032	-0.01%
2022/01/17	0	0.00	3	26.07	26.10	-3	9,000	-0.03%
2022/01/13	10	26.90	40.4	26.41	26.25	-30.4	9,409	-0.32%
2022/01/11	0	0.00	20	25.80	25.80	-20	9,573	-0.21%
2022/01/10	0.7	25.60	0	0.00	25.60	0.7	9,860	0.01%
2022/01/07	1	25.90	0	0.00	25.60	1	10,449	0.01%
2022/01/05	0	0.00	1	26.10	26.05	-1	10,723	-0.01%
2021/12/28	80	26.52	0	0.00	26.55	80	11,040	0.72%
2021/12/23	0	0.00	0	26.20	26.35	0	11,413	0.00%
2021/12/21	1.1	25.92	0	0.00	26.15	1.1	11,852	0.01%
2021/12/20	1	26.30	1	26.25	26.10	0	11,976	0.00%
2021/12/17	3	26.10	0	0.00	25.90	3	12,013	0.02%
2021/12/16	88	26.02	0	0.00	25.80	88	12,018	0.73%
2021/12/15	40	26.00	0	0.00	26.00	40	12,133	0.33%
2021/12/13	0	0.00	40	26.80	26.75	-40	12,441	-0.32%
2021/12/10	0	26.80	0	0.00	26.70	0	12,642	0.00%
2021/12/09	5	27.15	0	0.00	26.75	5	12,751	0.04%
2021/12/02	2	26.05	0	0.00	26.05	2	13,108	0.02%
2021/12/01	2	26.10	0	0.00	26.35	2	13,121	0.02%
2021/11/30	1	26.45	1	26.10	26.10	0	13,245	0.00%
2021/11/29	3	26.10	0	0.00	26.15	3	13,254	0.02%
2021/11/26	31.3	26.99	3	26.70	26.60	28.3	13,245	0.21%
2021/11/25	1	28.50	14.3	28.19	28.65	-13.3	12,778	-0.10%
2021/11/24	3	27.93	0	0.00	27.80	3	12,486	0.02%
2021/11/23	6	27.75	34	28.02	27.60	-28	12,343	-0.23%
2021/11/22	22	27.60	20	27.80	27.80	2	12,537	0.02%
2021/11/19	4	27.44	0	0.00	27.45	4	12,467	0.03%
2021/11/17	0	0.00	1	27.30	27.30	-1	12,567	-0.01%
2021/11/16	2	27.50	11	27.63	27.25	-9	12,848	-0.07%
2021/11/15	44	27.64	1	27.75	27.50	43	13,098	0.33%
2021/11/12	1	27.55	2.1	27.65	27.60	-1.1	13,317	-0.01%
2021/11/11	2	27.45	0	0.00	27.20	2	13,389	0.01%
2021/11/08	11.1	27.53	7	27.88	27.55	4.1	13,841	0.03%
2021/11/05	2	27.03	1	27.05	27.25	1	13,863	0.01%
2021/11/04	1	27.40	0	0.00	27.15	1	14,011	0.01%
2021/11/03	0	0.00	6	27.03	27.10	-6	14,733	-0.04%
2021/11/02	11.1	26.63	11	26.55	26.60	0.1	15,231	0.00%
2021/11/01	0	26.30	0	0.00	26.60	0	15,460	0.00%
2021/10/29	1	26.00	0	0.00	25.95	1	15,872	0.01%
2021/10/28	0	0.00	4	25.90	25.90	-4	17,030	-0.02%
2021/10/27	2	25.85	0	0.00	26.10	2	17,493	0.01%
2021/10/26	0	0.00	2	26.00	26.05	-2	17,992	-0.01%
2021/10/25	1.1	25.46	0	0.00	25.80	1.1	18,386	0.01%
2021/10/22	1	25.90	0	0.00	25.70	1	18,743	0.01%
2021/10/21	3	26.88	8	26.80	27.00	-5	18,986	-0.03%
2021/10/20	11	26.40	14	26.80	26.40	-3	19,021	-0.02%
2021/10/19	6	25.68	0	0.00	25.75	6	18,855	0.03%
2021/10/18	1	26.05	7	25.97	25.75	-6	19,076	-0.03%
2021/10/15	5	25.20	20.2	25.35	25.20	-15.2	19,274	-0.08%
2021/10/14	0	0.00	1	24.45	24.30	-1	19,460	-0.01%
2021/10/13	2	23.28	1	23.20	23.45	1	21,346	0.00%
2021/10/12	1	23.50	1	23.50	23.25	0	21,767	0.00%
2021/10/08	3	23.78	0	0.00	23.80	3	22,040	0.01%
2021/10/06	1	23.90	10	23.55	23.75	-9	22,556	-0.04%
2021/10/05	0	0.00	2	23.30	24.15	-2	22,758	-0.01%
2021/10/04	0	0.00	5	23.90	23.80	-5	22,892	-0.02%
2021/10/01	8	24.29	0	0.00	24.30	8	23,168	0.03%
2021/09/30	10	24.65	13	25.11	25.20	-3	23,360	-0.01%
2021/09/29	35	24.92	40	24.69	24.65	-5	23,511	-0.02%
2021/09/28	8	25.63	1	25.55	25.55	7	23,680	0.03%
2021/09/27	0	0.00	1	26.25	26.30	-1	24,028	0.00%
2021/09/24	2	25.68	0	0.00	25.65	2	25,074	0.01%
2021/09/23	2	25.75	2	25.68	25.55	0	27,043	0.00%
2021/09/22	3	25.57	1	25.65	25.60	2	30,274	0.01%
2021/09/17	0	0.00	2	26.70	26.65	-2	32,330	-0.01%
2021/09/16	1	27.10	1	27.20	27.10	0	32,777	0.00%
2021/09/15	0	26.85	0.3	27.00	26.80	-0.2	32,744	0.00%
2021/09/14	2	26.78	2	26.95	26.80	0	32,793	0.00%
2021/09/13	2	26.90	5	26.89	26.85	-3	33,545	-0.01%
2021/09/10	0	0.00	2	26.45	26.50	-2	33,738	-0.01%
2021/09/09	11	25.67	1	25.35	25.60	10	34,126	0.03%
2021/09/08	1	25.40	0	0.00	25.40	1	34,616	0.00%
2021/09/06	1	26.50	0	0.00	26.20	1	35,586	0.00%
2021/09/03	3	26.82	37	26.84	26.70	-34	35,832	-0.09%
2021/09/02	3	26.53	26	26.48	26.15	-23	36,114	-0.06%
2021/09/01	20	26.93	1	26.85	26.90	19	36,312	0.05%
2021/08/31	1	26.55	1	27.05	26.85	0	36,420	0.00%
2021/08/30	1	26.20	1	26.65	26.65	0	36,871	0.00%
2021/08/27	1	26.15	7	26.15	26.15	-6	37,098	-0.02%
2021/08/26	4	26.24	12	26.25	25.75	-8	37,413	-0.02%
2021/08/25	0	0.00	1	25.45	25.65	-1	37,728	0.00%
2021/08/23	2	24.70	12	24.66	24.90	-10	39,863	-0.03%
2021/08/20	2	23.60	3	23.83	23.85	-1	41,351	0.00%
2021/08/19	64.1	24.59	0	0.00	24.05	64.1	42,339	0.15%
2021/08/18	2	24.60	0	0.00	25.35	2	42,405	0.00%
2021/08/17	0.1	24.85	0	0.00	24.70	0.1	42,665	0.00%
2021/08/16	9.1	25.38	1	25.45	25.40	8.1	42,830	0.02%
2021/08/12	7	27.26	1	27.45	27.45	6	43,555	0.01%
2021/08/11	7	27.13	2	26.45	26.70	5	45,170	0.01%
2021/08/10	55	27.26	0	0.00	27.30	55	45,568	0.12%
2021/08/09	7	27.34	0	0.00	27.85	7	46,208	0.02%
2021/08/06	8	28.79	4	28.91	28.60	4	46,370	0.01%
2021/08/04	53	29.17	46	29.29	29.35	7	47,913	0.01%
2021/08/03	6	29.23	25.5	29.11	29.35	-19.5	49,620	-0.04%
2021/08/02	103	27.66	14	27.64	27.80	89	52,253	0.17%	大買/
2021/07/30	21	28.56	120	28.46	28.50	-99	53,479	-0.19%	大賣/
2021/07/29	1	28.35	51	28.25	28.30	-50	56,730	-0.09%
2021/07/28	7	27.84	16	27.84	27.65	-9	58,738	-0.02%
2021/07/27	7	28.54	59	28.46	28.00	-52	60,156	-0.09%
2021/07/26	0	0.00	1.7	28.32	28.00	-1.7	61,767	0.00%
2021/07/23	3	28.22	12	28.13	28.35	-9	65,081	-0.01%
2021/07/22	3	27.58	2	27.20	27.35	1	68,213	0.00%
2021/07/21	7	28.61	0	0.00	27.55	7	72,396	0.01%
2021/07/20	1	29.25	4	28.53	28.50	-3	73,340	0.00%
2021/07/19	46	29.84	30	29.89	29.90	16	73,331	0.02%
2021/07/16	1	27.50	16	28.12	28.30	-15	73,681	-0.02%
2021/07/15	7	26.86	62.6	27.68	27.95	-55.6	73,748	-0.08%
2021/07/14	8	26.56	4	26.75	26.55	4	74,330	0.01%
2021/07/13	5	27.30	0	0.00	27.05	5	75,645	0.01%
2021/07/12	1	27.40	0	0.00	27.50	1	76,841	0.00%
2021/07/09	2	27.35	0	0.00	27.15	2	77,598	0.00%
2021/07/08	14	27.75	2	27.90	27.95	12	77,736	0.02%
2021/07/07	15	27.16	14	27.29	27.10	1	77,722	0.00%
2021/07/06	3.5	27.67	6	27.73	27.60	-2.5	77,871	0.00%
2021/07/05	3	28.05	5	28.48	28.05	-2	77,753	0.00%
2021/07/02	4	28.55	41	28.05	28.05	-37	77,717	-0.05%
2021/07/01	12	28.72	13	28.53	28.00	-1	77,301	0.00%
2021/06/30	61.5	29.98	20	29.82	29.30	41.5	76,223	0.05%
2021/06/29	77	29.51	30	29.92	29.25	47	74,188	0.06%
2021/06/28	38	27.36	72	27.78	28.45	-34	70,937	-0.05%
2021/06/25	6	26.29	144	26.42	25.90	-138	68,893	-0.20%	大賣/鉅額交易
2021/06/24	3	25.62	3	25.65	25.70	0	68,455	0.00%
2021/06/23	0	0.00	3	25.37	25.55	-3	68,401	0.00%
2021/06/22	15	25.68	14	25.67	25.35	1	68,261	0.00%
2021/06/21	2	24.53	1	24.50	24.90	1	67,411	0.00%
2021/06/18	8.7	25.04	3	24.92	24.75	5.7	67,109	0.01%
2021/06/17	120	25.17	27	25.33	25.35	93	66,642	0.14%	大買/
2021/06/16	2	26.18	0	0.00	25.90	2	66,294	0.00%
2021/06/15	5	26.71	1	26.60	26.90	4	65,885	0.01%
2021/06/11	21	26.35	22	26.26	26.30	-1	65,297	0.00%
2021/06/10	3	25.70	3	26.05	26.05	0	65,024	0.00%
2021/06/09	1	25.55	15	25.73	25.60	-14	64,633	-0.02%
2021/06/08	7	26.36	0	0.00	26.30	7	64,368	0.01%
2021/06/07	23.3	26.55	12	27.01	26.30	11.3	64,196	0.02%
2021/06/04	11	26.67	30	26.10	26.20	-19	63,593	-0.03%
2021/06/03	2	26.73	0	0.00	26.65	2	63,466	0.00%
2021/06/02	2	26.80	14	26.85	26.70	-12	63,063	-0.02%
2021/06/01	3	26.23	12	26.21	26.50	-9	62,428	-0.01%
2021/05/31	25.8	26.51	42.8	26.42	26.45	-17	61,897	-0.03%
2021/05/28	66	25.04	32	25.52	25.25	34	60,356	0.06%
2021/05/27	50	24.19	24	24.45	23.95	26	58,911	0.04%
2021/05/26	6	23.68	2	23.93	23.85	4	57,804	0.01%
2021/05/25	7	23.78	14	23.70	24.00	-7	57,484	-0.01%
2021/05/24	26	23.87	25	23.38	23.40	1	57,093	0.00%
2021/05/21	36	23.25	9	23.44	23.75	27	56,868	0.05%
2021/05/20	7	23.41	4	24.25	23.40	3	56,447	0.01%
2021/05/19	69.5	24.15	34.3	24.29	24.30	35.2	55,890	0.06%
2021/05/18	47	22.17	7	22.72	22.90	40	54,341	0.07%
2021/05/17	12.1	21.16	27.5	21.15	20.85	-15.4	53,722	-0.03%
2021/05/14	15.2	23.65	7	23.59	23.05	8.2	52,850	0.02%
2021/05/13	25	23.64	23	23.90	23.40	2	51,822	0.00%
2021/05/12	31	26.08	23	26.73	25.85	8	50,457	0.02%
2021/05/11	92	30.03	15	30.09	28.70	77	49,380	0.16%
2021/05/10	106	31.11	66	31.12	31.65	40	47,192	0.08%	大買/
2021/05/07	61	29.64	37	30.45	29.90	24	43,439	0.06%
2021/05/06	144	29.95	142.1	30.35	30.00	1.9	41,839	0.00%	大買/大賣/
2021/05/05	35.1	28.68	30.5	28.81	29.00	4.6	38,132	0.01%
2021/05/04	31.5	26.28	24	27.03	26.40	7.5	35,804	0.02%
2021/05/03	76	30.29	31	30.33	28.75	45	34,074	0.13%
2021/04/29	60	30.58	102	30.12	30.50	-42	32,124	-0.13%	大賣/
2021/04/28	33	29.49	53	29.92	30.00	-20	28,595	-0.07%
2021/04/27	64	26.63	63	27.09	27.30	1	25,493	0.00%
2021/04/26	35	24.19	26	24.35	24.85	9	21,137	0.04%
2021/04/23	34	23.03	0	0.00	22.60	34	19,814	0.17%
2021/04/22	95	23.80	99	23.92	23.00	-4	19,375	-0.02%
2021/04/21	14	22.31	5	22.28	22.35	9	16,982	0.05%
2021/04/20	13.8	22.78	17	22.71	22.65	-3.2	16,581	-0.02%
2021/04/19	13	22.62	12.9	23.13	23.45	0.1	15,927	0.00%
2021/04/16	4	21.63	17	21.69	22.00	-13	14,329	-0.09%
2021/04/15	9	20.67	13	20.80	20.95	-4	12,982	-0.03%
2021/04/14	1	19.80	0	0.00	19.90	1	12,095	0.01%
2021/04/13	0	0.00	1	20.20	19.90	-1	12,148	-0.01%
2021/04/12	0	0.00	39	19.87	20.15	-39	11,946	-0.33%
2021/04/09	3	19.30	0	0.00	19.40	3	11,685	0.03%
2021/04/08	0	0.00	2	19.65	19.55	-2	12,051	-0.02%
2021/04/07	0	0.00	1	19.25	19.25	-1	12,772	-0.01%
2021/04/06	1	19.10	11	19.00	19.00	-10	13,260	-0.08%
2021/04/01	1	18.95	0	0.00	18.95	1	14,205	0.01%
2021/03/30	15	19.08	2	19.10	19.05	13	15,815	0.08%
2021/03/29	8	19.32	1	19.40	19.25	7	16,271	0.04%
2021/03/26	13	18.98	2	18.90	19.00	11	17,056	0.06%
2021/03/25	0	0.00	2	18.68	18.80	-2	18,029	-0.01%
2021/03/24	0	0.00	1	18.50	18.45	-1	18,518	-0.01%
2021/03/23	0	0.00	2	18.50	18.50	-2	18,800	-0.01%
2021/03/22	2	18.15	0	0.00	18.45	2	18,975	0.01%
2021/03/19	1	18.35	0	0.00	18.10	1	19,144	0.01%
2021/03/18	2	18.60	0	0.00	18.55	2	19,147	0.01%
2021/03/15	10	18.65	0	0.00	18.70	10	19,859	0.05%
2021/03/11	0	0.00	6	18.79	18.75	-6	21,446	-0.03%
2021/03/10	0	0.00	54	18.75	18.65	-54	22,252	-0.24%
2021/03/09	1	18.60	6	18.61	18.60	-5	22,365	-0.02%
2021/03/08	1	18.35	0	0.00	18.25	1	22,339	0.00%
2021/03/05	0	0.00	12	18.30	18.25	-12	22,457	-0.05%
2021/03/04	1	18.60	0	0.00	18.50	1	22,735	0.00%
2021/03/03	0	0.00	4	18.68	18.60	-4	22,930	-0.02%
2021/03/02	0	0.00	29	18.67	18.40	-29	22,956	-0.13%
2021/02/26	3	18.50	8	18.48	18.60	-5	23,015	-0.02%
2021/02/25	1	18.60	1	18.60	18.70	0	22,997	0.00%
2021/02/24	2	18.45	29	18.36	18.45	-27	23,353	-0.12%
2021/02/23	18	18.87	0	0.00	18.85	18	23,148	0.08%
2021/02/22	0	0.00	2	18.65	18.65	-2	22,986	-0.01%
2021/02/19	8	18.06	13	18.17	18.20	-5	22,847	-0.02%
2021/02/18	7	17.94	1	18.10	17.85	6	22,676	0.03%
2021/02/17	0	0.00	5	17.60	17.60	-5	22,538	-0.02%
2021/02/05	0	0.00	25	17.14	17.15	-25	22,403	-0.11%
2021/02/04	1	17.10	0	0.00	17.10	1	22,430	0.00%
2021/02/03	5	16.99	3	17.03	17.15	2	22,441	0.01%
2021/02/02	0	0.00	2	16.90	16.80	-2	22,322	-0.01%
2021/01/29	6	16.65	0	0.00	16.45	6	22,215	0.03%
2021/01/28	5.2	16.83	1	16.85	16.85	4.2	22,131	0.02%
2021/01/27	0	0.00	10	17.10	17.05	-10	22,061	-0.05%
2021/01/25	10	17.33	10	17.05	17.40	0	22,184	0.00%
2021/01/22	0	0.00	2	17.08	17.05	-2	22,198	-0.01%
2021/01/21	3	17.02	11	17.15	17.00	-8	22,214	-0.04%
2021/01/20	6	16.88	1	17.15	16.95	5	22,299	0.02%
2021/01/19	11	17.61	4	17.81	17.85	7	22,061	0.03%
2021/01/18	21	16.97	3	17.25	17.50	18	22,087	0.08%
2021/01/15	11	17.62	12	17.70	17.55	-1	22,075	0.00%
2021/01/14	16	18.19	0	0.00	18.05	16	22,204	0.07%
2021/01/13	4	18.18	0	0.00	18.10	4	22,170	0.02%
2021/01/12	7	18.16	3	18.10	18.10	4	22,041	0.02%
2021/01/11	2	18.65	1	18.75	18.70	1	21,794	0.00%
2021/01/08	6	18.66	10	18.67	18.70	-4	21,783	-0.02%
2021/01/06	4	18.74	2	18.60	18.55	2	21,553	0.01%
2021/01/05	0	0.00	12	19.25	19.40	-12	21,228	-0.06%
2021/01/04	3	19.13	2	19.15	19.25	1	21,309	0.00%
2020/12/31	4	19.59	21	19.47	19.30	-17	21,125	-0.08%
2020/12/30	56	20.15	32	19.92	19.90	24	20,758	0.12%
2020/12/29	13	19.80	1	19.85	19.55	12	19,875	0.06%
2020/12/28	6	20.08	44	19.98	20.15	-38	19,354	-0.20%
2020/12/25	9	19.36	31	19.35	19.45	-22	18,299	-0.12%
2020/12/24	9	18.67	8	18.64	18.70	1	17,686	0.01%
2020/12/23	7	18.29	6	18.26	18.05	1	16,619	0.01%
2020/12/22	25	18.87	18	18.48	18.20	7	16,042	0.04%
2020/12/21	51	19.49	16	18.96	19.00	35	15,201	0.23%
2020/12/17	5.2	18.37	0	0.00	18.20	5.2	13,589	0.04%
2020/12/16	4	18.68	4	18.60	18.60	0	13,325	0.00%
2020/12/15	4	18.75	1	18.60	18.45	3	13,241	0.02%
2020/12/14	5	18.88	7	19.06	19.25	-2	13,091	-0.02%
2020/12/11	19	19.27	35	19.12	19.10	-16	12,989	-0.12%
2020/12/10	15	19.70	2	19.50	19.50	13	12,782	0.10%
2020/12/09	145	20.19	11	19.71	20.10	134	12,608	1.06%	大買/鉅額交易
2020/12/08	2	20.03	1.4	20.04	19.90	0.6	12,470	0.00%
2020/12/07	52.3	21.43	19	21.45	20.60	33.3	12,213	0.27%
2020/12/04	3	19.68	9	20.17	20.80	-6	11,300	-0.05%
2020/12/03	0.1	19.20	3	19.35	19.10	-2.9	10,792	-0.03%
2020/12/02	1	19.40	2	19.35	19.00	-1	11,542	-0.01%
2020/12/01	0	0.00	15	19.55	19.20	-15	11,432	-0.13%
2020/11/30	6	19.38	17	19.59	19.40	-11	11,400	-0.10%
2020/11/27	2	19.05	19	19.15	19.20	-17	11,086	-0.15%
2020/11/26	4	18.63	4	18.75	18.55	0	10,811	0.00%
2020/11/25	0	0.00	11	18.48	18.35	-11	10,735	-0.10%
2020/11/24	18	18.12	1	18.20	17.95	17	10,533	0.16%
2020/11/23	3	18.35	4	18.60	18.40	-1	10,431	-0.01%
2020/11/20	1	17.90	1	18.00	18.00	0	10,030	0.00%
2020/11/19	0	0.00	11	18.05	18.05	-11	10,372	-0.11%
2020/11/11	0	0.00	60	17.80	17.95	-60	12,238	-0.49%
2020/11/09	1	17.95	11	18.00	17.85	-10	12,349	-0.08%
2020/11/05	1	17.80	30	17.85	17.85	-29	12,572	-0.23%
2020/11/03	2	18.15	1	18.00	18.00	1	13,111	0.01%
2020/11/02	0	0.00	3	17.93	18.00	-3	13,332	-0.02%
2020/10/28	1	17.85	51	17.75	17.70	-50	14,174	-0.35%
2020/10/23	50	17.15	3	17.32	17.45	47	14,041	0.33%
2020/10/22	7	16.59	2	17.05	17.05	5	13,969	0.04%
2020/10/16	5	17.15	0	0.00	17.05	5	13,889	0.04%
2020/10/14	2	17.50	2	17.65	17.35	0	13,961	0.00%
2020/10/13	3	17.40	0	0.00	17.40	3	13,922	0.02%
2020/10/12	3	17.53	51	17.65	17.75	-48	13,889	-0.35%
2020/10/08	1	17.20	1	17.30	17.20	0	13,785	0.00%
2020/10/07	1	17.20	2	17.25	17.20	-1	13,743	-0.01%
2020/10/06	0	0.00	7	17.06	16.95	-7	13,593	-0.05%
2020/10/05	1	16.35	5	16.39	16.45	-4	13,434	-0.03%
2020/09/25	0.3	15.65	0	0.00	15.65	0.3	13,561	0.00%
2020/09/24	2	16.00	0	0.00	15.75	2	13,515	0.01%
2020/09/22	5	16.40	0	0.00	16.65	5	13,349	0.04%
2020/09/21	1	16.85	1	16.95	16.90	0	13,338	0.00%
2020/09/18	2	16.85	2	16.95	16.75	0	13,449	0.00%
2020/09/17	2.3	16.79	1	16.95	16.75	1.3	13,473	0.01%
2020/09/15	0	0.00	14	16.70	16.75	-14	13,779	-0.10%
2020/09/11	1	16.70	0	0.00	16.55	1	14,092	0.01%
2020/09/09	7	16.82	3	16.90	17.05	4	14,531	0.03%
2020/09/08	6	17.47	2	17.60	17.40	4	14,211	0.03%
2020/09/07	11	17.29	30	17.44	17.65	-19	13,960	-0.14%
2020/09/04	2	16.80	3	16.88	16.80	-1	13,089	-0.01%
2020/09/03	0	0.00	5	16.85	16.75	-5	13,129	-0.04%
2020/09/02	10	16.70	15	16.70	16.80	-5	13,102	-0.04%
2020/08/31	0	0.00	6	16.77	16.85	-6	13,615	-0.04%
2020/08/27	10	16.50	0	0.00	16.55	10	13,980	0.07%
2020/08/25	5	16.72	7	16.98	16.75	-2	14,096	-0.01%
2020/08/24	28	16.92	28	16.61	16.60	0	14,011	0.00%
2020/08/21	30	16.62	40	16.84	16.95	-10	14,566	-0.07%
2020/08/20	4	16.26	43	16.39	16.30	-39	14,945	-0.26%
2020/08/19	1	16.60	1	16.70	16.50	0	14,873	0.00%
2020/08/17	2	16.60	8	16.37	16.50	-6	14,557	-0.04%
2020/08/14	1	15.75	2	15.95	15.95	-1	14,156	-0.01%
2020/08/13	0	0.00	4	15.90	15.90	-4	14,098	-0.03%
2020/08/12	0	0.00	6.3	15.70	15.70	-6.3	14,016	-0.04%
2020/08/11	11.2	15.68	0	0.00	15.65	11.2	13,927	0.08%
2020/08/10	2	15.85	1	15.90	15.95	1	13,816	0.01%
2020/08/07	0	0.00	18	16.00	15.95	-18	13,734	-0.13%
2020/08/06	2	15.60	25	15.62	15.70	-23	13,296	-0.17%
2020/08/05	29	15.57	13	15.56	15.50	16	12,983	0.12%
2020/08/04	1	14.60	8	14.57	14.90	-7	12,401	-0.06%
2020/08/03	5	14.40	5	14.35	14.30	0	12,041	0.00%
2020/07/24	5	14.20	0	0.00	14.25	5	12,044	0.04%
2020/07/23	5	14.40	0	0.00	14.40	5	12,022	0.04%
2020/07/22	2	14.55	4	14.59	14.50	-2	11,998	-0.02%
2020/07/14	0	0.00	2	14.25	14.25	-2	11,934	-0.02%
2020/07/09	20	14.50	0	0.00	14.35	20	12,248	0.16%
2020/07/07	0	0.00	3	14.30	14.40	-3	12,603	-0.02%
2020/07/06	0	0.00	10	14.45	14.50	-10	12,694	-0.08%
2020/07/03	18	14.35	0	0.00	14.30	18	12,838	0.14%
2020/06/30	0	0.00	7	14.46	14.55	-7	12,976	-0.05%
2020/06/23	6	14.10	0	0.00	14.20	6	12,754	0.05%
2020/06/22	23	14.61	1	14.70	14.70	22	12,602	0.17%
2020/06/19	10	14.80	7	14.93	14.90	3	12,399	0.02%
2020/06/18	6	14.72	0	0.00	14.75	6	12,131	0.05%
2020/06/17	1	14.90	1	15.00	14.90	0	12,086	0.00%
2020/06/16	0	0.00	5	14.25	14.35	-5	11,734	-0.04%
2020/06/11	0	0.00	2	14.13	14.00	-2	12,289	-0.02%
2020/06/10	0	0.00	12	14.39	14.40	-12	12,393	-0.10%
2020/06/08	6	14.86	26	14.77	14.65	-20	13,098	-0.15%
2020/06/04	10	14.15	0	0.00	14.25	10	12,852	0.08%
2020/06/03	5	14.40	19	14.11	14.20	-14	13,028	-0.11%
2020/06/02	0	0.00	10	13.85	13.70	-10	12,640	-0.08%
2020/06/01	5	13.99	3	13.85	14.05	2	12,485	0.02%
2020/05/29	2	14.00	2	14.15	13.90	0	12,448	0.00%
2020/05/28	18	14.89	61	14.90	14.40	-43	12,259	-0.35%
2020/05/27	28	13.74	7	13.88	14.40	21	11,470	0.18%
2020/05/26	0	0.00	10	13.08	13.10	-10	10,693	-0.09%
2020/05/19	0	0.00	1	12.60	12.60	-1	10,242	-0.01%
2020/05/08	0	0.00	1	12.65	12.65	-1	10,006	-0.01%
2020/05/06	1	12.80	0	0.00	12.80	1	10,081	0.01%
2020/04/30	11	13.27	2	13.20	13.15	9	9,918	0.09%
2020/04/28	1	12.70	0	0.00	12.70	1	9,900	0.01%
2020/04/17	5	13.20	0	0.00	12.95	5	9,685	0.05%
2020/04/16	1	12.95	0	0.00	12.95	1	9,502	0.01%
2020/04/15	0	0.00	1	13.15	13.15	-1	9,453	-0.01%
2020/04/14	10	13.05	4	13.09	13.10	6	9,345	0.06%
2020/04/13	12	12.76	4	12.96	13.10	8	9,262	0.09%
2020/04/09	11	11.95	0	0.00	11.90	11	8,959	0.12%
2020/03/30	6	11.10	5	11.10	11.15	1	9,162	0.01%
2020/03/19	0	0.00	3	11.10	10.95	-3	11,576	-0.03%
2020/03/17	1	11.00	4	11.00	10.90	-3	11,533	-0.03%
2020/03/13	1	10.90	0	0.00	11.20	1	11,155	0.01%
2020/03/12	0.1	12.10	0	0.00	12.10	0.1	10,893	0.00%
2020/03/09	1	13.70	0	0.00	13.60	1	10,287	0.01%
2020/03/04	1	14.25	2	14.28	14.10	-1	10,011	-0.01%
2020/03/03	2	14.30	33	14.23	14.30	-31	9,901	-0.31%
2020/03/02	0	0.00	26	13.93	14.05	-26	9,851	-0.26%
2020/02/25	1	13.95	0	0.00	14.00	1	9,608	0.01%
2020/02/18	10	14.10	0	0.00	14.10	10	9,532	0.10%
2020/02/17	1	14.00	0	0.00	14.05	1	9,579	0.01%
2020/02/07	10	14.35	0	0.00	14.35	10	9,657	0.10%
2020/02/06	5	14.60	0	0.00	14.65	5	9,674	0.05%
2020/02/05	2	14.50	0	0.00	14.55	2	9,920	0.02%
2020/01/30	0	0.00	10	14.58	14.55	-10	9,785	-0.10%
2020/01/17	0	0.00	3	15.07	15.10	-3	9,550	-0.03%
2020/01/14	0	0.00	1	15.10	15.15	-1	9,706	-0.01%
2020/01/09	1	15.10	0	0.00	15.00	1	10,085	0.01%
2020/01/07	0	0.00	43	15.09	15.00	-43	10,211	-0.42%
2020/01/06	2	15.20	1	15.30	15.15	1	10,272	0.01%
2020/01/03	2	15.30	1	15.35	15.30	1	10,267	0.01%
2019/12/31	1	15.35	1	15.45	15.40	0	10,094	0.00%
2019/12/30	0	0.00	12	15.58	15.50	-12	10,044	-0.12%
2019/12/25	1	15.90	23	15.86	15.80	-22	9,906	-0.22%
2019/12/24	0	0.00	3	16.07	16.20	-3	9,635	-0.03%
2019/12/23	35	15.84	0	0.00	16.05	35	8,913	0.39%
2019/12/20	14	15.70	8	15.71	15.95	6	8,036	0.07%
2019/12/18	0	0.00	45	15.19	15.20	-45	7,237	-0.62%
2019/12/17	2	15.25	0	0.00	15.10	2	7,424	0.03%
2019/12/16	0	0.00	1	15.15	15.15	-1	7,282	-0.01%
2019/12/12	15	15.00	5	15.10	14.90	10	7,008	0.14%
2019/12/05	2	14.55	0	0.00	14.55	2	7,395	0.03%
2019/12/03	2	14.15	0	0.00	14.20	2	7,391	0.03%
2019/11/27	0	0.00	10	14.30	14.30	-10	7,961	-0.13%
2019/11/26	1	14.15	0	0.00	14.00	1	7,934	0.01%
2019/11/25	0	0.00	2	14.10	14.15	-2	7,957	-0.03%
2019/11/21	0	0.00	2	13.95	13.95	-2	8,002	-0.02%
2019/11/18	0	0.00	8	14.00	14.10	-8	8,185	-0.10%
2019/11/15	0	0.00	1	13.90	13.90	-1	8,207	-0.01%
2019/11/14	0	0.00	3	13.85	13.85	-3	8,270	-0.04%
2019/11/11	5	14.10	1	14.05	14.05	4	8,486	0.05%
2019/11/08	1	14.25	0	0.00	14.25	1	8,497	0.01%
2019/11/04	0	0.00	1	14.55	14.60	-1	8,580	-0.01%
2019/10/28	10	15.10	3	15.10	15.00	7	9,757	0.07%
2019/10/21	1	15.30	1	15.20	15.30	0	11,294	0.00%
2019/10/17	58	14.99	0	0.00	15.00	58	11,281	0.51%
2019/10/15	1	14.85	0	0.00	14.85	1	11,155	0.01%
2019/10/14	0	0.00	6	14.75	14.85	-6	11,168	-0.05%
2019/10/04	0.1	14.50	0	0.00	14.50	0.1	11,491	0.00%
2019/10/01	1	14.75	4	14.85	14.80	-3	11,465	-0.03%
2019/09/27	1	14.55	34	14.58	14.50	-33	11,316	-0.29%
2019/09/26	0	0.00	1	14.70	14.75	-1	11,305	-0.01%
2019/09/25	1	14.50	1	14.55	14.60	0	11,208	0.00%
2019/09/20	0	0.00	16	14.90	15.00	-16	11,133	-0.14%
2019/09/19	0	0.00	1	14.65	14.60	-1	10,893	-0.01%
2019/09/17	0	0.00	3	14.78	14.85	-3	10,876	-0.03%
2019/09/16	2	14.70	0	0.00	14.70	2	11,002	0.02%
2019/09/12	1	15.00	22	15.01	15.00	-21	10,983	-0.19%
2019/09/11	1	14.75	2	14.83	14.80	-1	10,913	-0.01%
2019/09/10	21	14.74	1	14.70	14.55	20	11,441	0.17%
2019/09/09	0	0.00	1	14.40	14.45	-1	11,672	-0.01%
2019/09/05	0	0.00	2	14.25	14.10	-2	11,682	-0.02%
2019/09/04	3	14.13	0	0.00	14.10	3	11,783	0.03%
2019/09/02	1	14.00	1	14.10	14.10	0	11,793	0.00%
2019/08/27	2	13.70	3	13.60	13.50	-1	12,142	-0.01%
2019/08/23	5	13.72	17	13.85	13.85	-12	12,218	-0.10%
2019/08/20	2	13.55	0	0.00	13.50	2	12,207	0.02%
2019/08/19	1	13.50	3	13.52	13.60	-2	12,234	-0.02%
2019/08/16	1	13.40	0	0.00	13.45	1	12,238	0.01%
2019/08/15	6	13.30	1	13.55	13.30	5	12,211	0.04%
2019/08/14	20	13.78	0	0.00	13.65	20	12,093	0.17%
2019/08/13	2	13.75	0	0.00	13.75	2	12,249	0.02%
2019/08/12	3	13.90	1	13.90	13.90	2	12,246	0.02%
2019/08/08	3	13.92	0	0.00	14.00	3	12,250	0.02%
2019/08/07	2	13.90	1	13.95	13.90	1	12,255	0.01%
2019/08/06	15	13.93	0	0.00	13.90	15	12,355	0.12%
2019/08/05	0	0.00	30	14.20	14.05	-30	12,346	-0.24%
2019/08/02	1	14.45	4	14.55	14.45	-3	12,419	-0.02%
2019/08/01	31	14.90	0	0.00	14.75	31	12,656	0.24%
2019/07/31	2	14.93	1	15.00	15.05	1	12,802	0.01%
2019/07/30	7	15.20	12	15.12	15.05	-5	12,700	-0.04%
2019/07/29	14	14.79	27	14.97	14.90	-13	11,910	-0.11%
2019/07/26	26	14.64	7	14.46	14.75	19	11,376	0.17%
2019/07/25	1	13.80	0	0.00	13.85	1	10,770	0.01%
2019/07/24	1	13.85	0	0.00	13.85	1	10,721	0.01%
2019/07/23	0	0.00	2	14.10	14.05	-2	10,785	-0.02%
2019/07/22	0	0.00	11	14.19	14.10	-11	10,721	-0.10%
2019/07/19	0	0.00	25	14.30	14.30	-25	10,574	-0.24%
2019/07/18	0	0.00	2	14.30	14.30	-2	10,527	-0.02%
2019/07/17	3	14.37	0	0.00	14.35	3	10,552	0.03%
2019/07/16	11	14.45	0	0.00	14.45	11	10,813	0.10%
2019/07/15	10	14.43	0	0.00	14.45	10	10,806	0.09%
2019/07/12	2	14.43	1	14.35	14.45	1	10,935	0.01%
2019/07/11	1	14.70	22	14.69	14.60	-21	10,777	-0.19%
2019/07/10	0	0.00	20	14.80	14.80	-20	10,643	-0.19%
2019/07/09	1	14.80	0	0.00	14.75	1	10,759	0.01%
2019/07/08	1	14.80	5	14.80	14.80	-4	11,100	-0.04%
2019/07/01	2	14.85	0	0.00	14.90	2	11,775	0.02%
2019/06/28	2	14.73	0	0.00	14.70	2	11,789	0.02%
2019/06/27	0	0.00	5	14.80	14.80	-5	11,827	-0.04%
2019/06/25	0	0.00	5	14.80	14.70	-5	11,953	-0.04%
2019/06/24	0	0.00	1	14.85	14.80	-1	12,187	-0.01%
2019/06/20	7	15.04	10	15.20	15.05	-3	12,382	-0.02%
2019/06/19	7	15.13	11	15.10	15.10	-4	12,496	-0.03%
2019/06/18	5	14.90	0	0.00	14.85	5	12,437	0.04%
2019/06/17	13	16.00	4	16.03	16.00	9	11,849	0.08%
2019/06/14	22	15.95	5	16.05	15.90	17	11,522	0.15%
2019/06/13	6	16.05	20	16.10	16.00	-14	11,484	-0.12%
2019/06/12	2	16.10	0	0.00	16.10	2	12,295	0.02%
2019/06/11	2	15.95	1	15.95	15.95	1	12,319	0.01%
2019/06/10	1	16.10	0	0.00	16.05	1	12,377	0.01%
2019/06/05	2	16.30	3	16.30	16.20	-1	12,854	-0.01%
2019/06/03	6	16.15	4	16.18	16.15	2	13,938	0.01%
2019/05/24	2	15.70	0	0.00	15.60	2	16,655	0.01%
2019/05/22	0	0.00	2	15.80	15.75	-2	17,687	-0.01%
2019/05/20	1	15.65	7	15.74	15.70	-6	17,733	-0.03%
2019/05/17	0	0.00	5	15.10	15.10	-5	17,622	-0.03%
2019/05/16	2	15.03	10	15.20	15.00	-8	17,809	-0.04%
2019/05/15	1	15.25	0	0.00	15.30	1	17,903	0.01%
2019/05/14	1	15.05	1	15.20	15.20	0	18,357	0.00%
2019/05/13	4	15.21	30	15.25	15.10	-26	18,284	-0.14%
2019/05/10	13	15.93	3	16.05	15.60	10	18,280	0.05%
2019/05/09	6	16.03	0	0.00	16.00	6	18,129	0.03%
2019/05/08	7	16.59	0	0.00	16.55	7	17,802	0.04%
2019/05/07	1	17.05	0	0.00	17.05	1	17,657	0.01%
2019/05/06	2	17.15	15	17.05	17.00	-13	17,685	-0.07%
2019/05/03	0	0.00	1	17.35	17.35	-1	17,540	-0.01%
2019/05/02	9	17.17	200	17.15	17.20	-191	17,491	-1.09%	大賣/鉅額交易
2019/04/30	0	0.00	100	17.35	17.30	-100	17,383	-0.58%
2019/04/29	4	17.48	0	0.00	17.35	4	17,374	0.02%
2019/04/25	0	0.00	2	17.80	17.75	-2	17,233	-0.01%
2019/04/24	5	17.97	5	18.00	17.90	0	17,288	0.00%
2019/04/23	21	18.00	0	0.00	18.00	21	17,272	0.12%
2019/04/22	1	18.10	2	18.05	18.10	-1	17,206	-0.01%
2019/04/18	25	17.97	0	0.00	17.65	25	17,173	0.15%
2019/04/17	13	17.88	2	18.00	17.95	11	17,220	0.06%
2019/04/16	3	17.82	0	0.00	17.85	3	17,062	0.02%
2019/04/12	10	18.00	13	17.91	17.95	-3	17,111	-0.02%
2019/04/11	2	17.70	0	0.00	17.65	2	16,805	0.01%
2019/04/10	2	17.70	0	0.00	17.75	2	16,700	0.01%
2019/04/08	13	17.66	0	0.00	17.65	13	16,543	0.08%
2019/04/03	1	17.60	10	17.65	17.65	-9	16,385	-0.05%
2019/04/02	1	17.75	0	0.00	17.75	1	16,298	0.01%
2019/04/01	1	17.70	0	0.00	17.70	1	16,282	0.01%
2019/03/29	0	0.00	10	17.70	17.65	-10	16,249	-0.06%
2019/03/28	0	0.00	13	17.61	17.60	-13	16,321	-0.08%
2019/03/27	7	17.63	0	0.00	17.75	7	16,269	0.04%
2019/03/26	2	17.78	3	17.70	17.75	-1	16,036	-0.01%
2019/03/25	12	17.94	3	17.97	17.95	9	15,851	0.06%
2019/03/22	3	18.20	0	0.00	18.10	3	15,742	0.02%
2019/03/20	1	18.15	0	0.00	18.10	1	15,747	0.01%
2019/03/19	1	18.20	0	0.00	18.15	1	15,660	0.01%
2019/03/15	67	18.34	66	18.29	18.30	1	15,620	0.01%
2019/03/14	1	17.90	16	17.91	18.00	-15	14,800	-0.10%
2019/03/13	20	17.98	0	0.00	17.95	20	14,909	0.13%
2019/03/11	33	18.12	5	18.25	18.10	28	14,880	0.19%
2019/03/08	287	18.15	0	0.00	18.25	287	14,944	1.92%	大買/鉅額交易
2019/03/07	15	18.02	2	17.95	18.15	13	15,235	0.09%
2019/03/06	0	0.00	3	18.10	18.00	-3	14,885	-0.02%
2019/03/05	2	18.05	0	0.00	18.10	2	14,679	0.01%
2019/03/04	0	0.00	50	18.20	18.20	-50	14,464	-0.35%
2019/02/27	41	18.13	0	0.00	18.15	41	13,946	0.29%
2019/02/26	6	18.13	2	18.50	18.50	4	13,195	0.03%
2019/02/25	21	18.10	0	0.00	18.00	21	12,559	0.17%
2019/02/22	21	18.32	5	18.15	18.40	16	11,999	0.13%
2019/02/21	57	18.37	30	18.25	18.45	27	11,648	0.23%
2019/02/20	1	17.60	0	0.00	17.60	1	10,997	0.01%
2019/02/19	1.1	17.60	0	0.00	17.60	1.1	11,034	0.01%
2019/02/18	0	0.00	1	17.55	17.65	-1	11,065	-0.01%
2019/02/15	3	17.52	2	17.45	17.45	1	11,038	0.01%
2019/02/14	7	17.90	4	17.95	17.90	3	10,919	0.03%
2019/02/13	4	17.98	11	18.07	18.15	-7	10,836	-0.06%
2019/01/29	1	17.25	10	17.35	17.35	-9	10,984	-0.08%
2019/01/28	3	17.52	2	17.58	17.45	1	11,512	0.01%
2019/01/25	11	17.45	1	17.50	17.50	10	11,858	0.08%
2019/01/24	1	17.25	1	17.25	17.20	0	11,969	0.00%
2019/01/22	1	17.25	0	0.00	17.15	1	12,236	0.01%
2019/01/18	1.1	17.39	3	17.43	17.30	-1.9	12,473	-0.02%
2019/01/16	0	0.00	1	17.25	17.30	-1	12,803	-0.01%
2019/01/15	0	0.00	1	17.10	17.15	-1	12,910	-0.01%
2019/01/11	7	17.13	1	17.15	17.15	6	13,230	0.05%
2019/01/10	5	17.25	4	17.25	17.15	1	13,434	0.01%
2019/01/09	1	17.00	1	16.75	17.10	0	13,346	0.00%
2019/01/08	1	16.65	0	0.00	16.65	1	13,340	0.01%
2019/01/04	2	16.10	2	16.10	16.10	0	14,041	0.00%
2019/01/02	0	0.00	1	16.75	16.70	-1	14,341	-0.01%
2018/12/28	20	16.65	10	16.65	16.75	10	14,554	0.07%
2018/12/26	1	16.65	1	16.75	16.60	0	15,000	0.00%
2018/12/25	0	0.00	1	16.85	16.80	-1	15,007	-0.01%
2018/12/21	3	16.58	2	16.65	16.55	1	15,277	0.01%
2018/12/20	1	16.90	1	16.75	16.70	0	15,160	0.00%
2018/12/19	0	0.00	3	16.95	16.90	-3	15,177	-0.02%
2018/12/18	3	16.80	5	17.00	17.00	-2	15,244	-0.01%
2018/12/14	3	16.98	0	0.00	17.10	3	15,472	0.02%
2018/12/13	2	17.23	0	0.00	17.15	2	15,452	0.01%
2018/12/12	0	0.00	3	17.25	17.45	-3	15,279	-0.02%
2018/12/11	1	16.90	1	17.00	16.90	0	15,251	0.00%
2018/12/10	13	17.06	2	17.20	17.10	11	15,274	0.07%
2018/12/07	11	17.74	0	0.00	17.75	11	15,225	0.07%
2018/12/06	15	17.69	0	0.00	17.40	15	15,221	0.10%
2018/12/05	4	18.30	0	0.00	18.30	4	15,111	0.03%
2018/12/04	4	18.86	0	0.00	18.75	4	15,489	0.03%
2018/12/03	10	19.18	36	19.16	19.10	-26	15,544	-0.17%
2018/11/30	33	18.50	21	18.45	18.45	12	15,356	0.08%
2018/11/29	0	0.00	6	17.61	17.65	-6	14,493	-0.04%
2018/11/27	1	16.75	0	0.00	16.90	1	14,405	0.01%
2018/11/26	2	16.95	0	0.00	16.95	2	14,396	0.01%
2018/11/22	4	17.05	0	0.00	16.90	4	14,587	0.03%
2018/11/21	2	17.03	0	0.00	17.25	2	15,037	0.01%
2018/11/20	2	17.23	1	17.40	17.15	1	15,780	0.01%
2018/11/19	50	17.50	6	17.54	17.50	44	15,898	0.28%
2018/11/16	1	17.25	1	17.40	17.30	0	16,046	0.00%
2018/11/15	5	17.00	0	0.00	17.00	5	15,999	0.03%
2018/11/14	3	17.20	0	0.00	17.10	3	16,062	0.02%
2018/11/12	1	16.95	0	0.00	17.00	1	16,555	0.01%
2018/11/09	0	0.00	1	16.95	17.00	-1	17,189	-0.01%
2018/11/08	4	17.14	1	17.20	16.90	3	17,350	0.02%
2018/11/07	1	17.15	1	17.00	17.20	0	17,360	0.00%
2018/11/06	9	16.98	22	16.88	16.65	-13	17,662	-0.07%
2018/11/05	33	17.08	13	17.20	17.35	20	17,653	0.11%
2018/11/02	17	16.23	14	16.25	16.25	3	17,438	0.02%
2018/11/01	35	15.77	36	15.49	15.45	-1	17,374	-0.01%
2018/10/31	3	15.07	15	14.92	15.35	-12	17,523	-0.07%
2018/10/30	0	0.00	2	14.50	14.65	-2	17,581	-0.01%
2018/10/29	6	14.60	0	0.00	14.55	6	18,030	0.03%
2018/10/26	10	14.70	0	0.00	14.65	10	18,133	0.06%
2018/10/25	4	14.73	12	14.72	14.40	-8	18,171	-0.04%
2018/10/24	28	15.59	3	15.75	15.50	25	18,444	0.14%
2018/10/23	7	16.07	10	16.05	15.75	-3	18,598	-0.02%
2018/10/22	2	16.18	1	16.30	16.35	1	18,551	0.01%
2018/10/19	8	15.73	3	15.57	16.05	5	18,805	0.03%
2018/10/18	2.7	16.18	1	16.00	16.00	1.7	19,311	0.01%
2018/10/17	2	16.65	8	16.71	16.30	-6	19,477	-0.03%
2018/10/16	2	16.40	2	16.50	16.35	0	19,606	0.00%
2018/10/15	5	16.18	13.8	16.11	16.10	-8.8	19,659	-0.04%
2018/10/12	10	16.22	4	16.29	16.60	6	19,483	0.03%
2018/10/11	4	16.93	0	0.00	16.85	4	19,088	0.02%
2018/10/09	2	18.78	1	18.95	18.70	1	18,941	0.01%
2018/10/08	5.1	19.14	7	18.98	18.95	-1.9	18,896	-0.01%
2018/10/05	6	19.44	7	20.09	19.20	-1	19,069	-0.01%
2018/10/04	2	20.40	0	0.00	20.50	2	18,691	0.01%
2018/10/03	0	0.00	20	20.60	20.60	-20	18,733	-0.11%
2018/10/02	0	0.00	24	20.41	20.50	-24	18,965	-0.13%
2018/10/01	0	0.00	1	20.85	20.70	-1	19,197	-0.01%
2018/09/28	0	0.00	1	20.50	20.55	-1	19,226	-0.01%
2018/09/27	3	20.25	0	0.00	20.25	3	19,164	0.02%
2018/09/26	0	0.00	1	20.35	20.50	-1	19,232	-0.01%
2018/09/25	2	20.28	0	0.00	20.20	2	19,559	0.01%
2018/09/21	0	0.00	14	20.25	20.45	-14	19,988	-0.07%
2018/09/19	42	19.83	1	19.85	19.80	41	20,019	0.20%
2018/09/18	2.1	19.47	1	19.50	19.45	1.1	20,144	0.01%
2018/09/14	0	0.00	1	19.65	19.90	-1	20,656	0.00%
2018/09/13	4	19.30	2	19.38	19.25	2	20,735	0.01%
2018/09/11	1	19.15	0	0.00	19.10	1	21,105	0.00%
2018/09/10	6	19.13	6	19.81	18.85	0	21,358	0.00%
2018/09/07	11.2	20.19	3	20.00	19.90	8.2	21,056	0.04%
2018/09/06	16	20.78	10	20.90	20.50	6	21,025	0.03%
2018/09/05	3	21.55	2	21.45	21.45	1	20,903	0.00%
2018/09/04	2	21.70	11	21.80	21.75	-9	20,963	-0.04%
2018/09/03	0	0.00	2	21.95	21.55	-2	20,915	-0.01%
2018/08/31	10	21.70	0	0.00	21.70	10	20,915	0.05%
2018/08/30	16	21.48	0	0.00	21.45	16	21,207	0.08%
2018/08/29	22	21.62	1	21.65	21.70	21	21,430	0.10%
2018/08/28	7	21.81	3	21.92	21.65	4	21,737	0.02%
2018/08/27	5	20.97	24	21.57	21.55	-19	21,471	-0.09%
2018/08/23	2	20.30	2	20.50	20.45	0	21,162	0.00%
2018/08/22	0	0.00	1	20.00	20.00	-1	21,512	0.00%
2018/08/21	1	20.00	0	0.00	20.10	1	21,993	0.00%
2018/08/20	4	19.91	4	20.18	20.25	0	22,248	0.00%
2018/08/17	4	20.28	0	0.00	19.90	4	22,381	0.02%
2018/08/16	6	20.66	1	20.90	20.25	5	22,350	0.02%
2018/08/15	2	21.23	0	0.00	21.15	2	22,164	0.01%
2018/08/14	11	21.35	11	21.32	21.70	0	22,844	0.00%
2018/08/13	16	21.27	0	0.00	21.30	16	23,561	0.07%
2018/08/10	6	22.18	6	22.51	21.85	0	23,452	0.00%
2018/08/09	4	22.06	6	22.13	22.25	-2	23,315	-0.01%
2018/08/08	2	21.80	1	22.00	21.75	1	23,323	0.00%
2018/08/07	2	21.63	13	21.80	22.00	-11	23,907	-0.05%
2018/08/06	1	21.50	0	0.00	21.45	1	24,572	0.00%
2018/08/03	0	0.00	6	21.96	21.60	-6	25,377	-0.02%
2018/08/02	9	21.03	0	0.00	20.90	9	25,275	0.04%
2018/08/01	2	21.08	11	21.50	21.70	-9	25,734	-0.03%
2018/07/31	6	20.66	9	21.00	20.80	-3	25,709	-0.01%
2018/07/30	5	21.41	0	0.00	21.20	5	25,805	0.02%
2018/07/27	4	22.16	10	22.35	22.20	-6	25,813	-0.02%
2018/07/26	10	22.40	3	22.45	22.20	7	25,774	0.03%
2018/07/25	9	22.24	7	21.88	22.35	2	25,643	0.01%
2018/07/24	11	20.23	14	20.53	20.90	-3	25,159	-0.01%
2018/07/23	3	19.78	8	19.94	20.20	-5	24,845	-0.02%
2018/07/20	4	19.73	0	0.00	19.55	4	24,738	0.02%
2018/07/19	1	20.20	10	20.15	20.25	-9	24,783	-0.04%
2018/07/18	0	0.00	1	20.45	20.45	-1	25,091	0.00%
2018/07/17	2	20.75	1	20.75	20.55	1	25,295	0.00%
2018/07/16	6	21.15	1	21.10	20.90	5	25,620	0.02%
2018/07/13	3	21.50	10	21.48	21.60	-7	25,809	-0.03%
2018/07/12	1	20.35	0	0.00	20.90	1	25,768	0.00%
2018/07/11	2	20.35	1	20.25	20.35	1	26,319	0.00%
2018/07/10	14	20.53	0	0.00	20.40	14	26,422	0.05%
2018/07/09	4	19.65	7	19.91	20.70	-3	26,574	-0.01%
2018/07/06	5	19.26	5	19.51	19.25	0	26,356	0.00%
2018/07/05	2	19.88	1	20.20	19.70	1	26,857	0.00%
2018/07/04	5	20.07	0	0.00	20.05	5	27,985	0.02%
2018/07/03	13	20.90	3	20.93	20.50	10	28,767	0.03%
2018/07/02	12	21.58	38	21.19	21.25	-26	28,460	-0.09%
2018/06/29	2	20.83	23	20.63	20.70	-21	27,986	-0.08%
2018/06/28	2	20.05	1	20.20	20.00	1	27,706	0.00%
2018/06/27	1	20.25	2	20.40	20.40	-1	27,717	0.00%
2018/06/26	4	19.85	0	0.00	19.90	4	27,721	0.01%
2018/06/25	8	20.46	0	0.00	20.15	8	27,497	0.03%
2018/06/22	2	21.03	0	0.00	21.00	2	27,315	0.01%
2018/06/21	10	21.80	0	0.00	21.80	10	27,187	0.04%
2018/06/20	32	21.34	2	21.10	21.15	30	27,034	0.11%
2018/06/19	5	22.00	8	22.05	21.65	-3	26,703	-0.01%
2018/06/15	12	22.84	0	0.00	22.75	12	26,316	0.05%
2018/06/14	1	24.10	2	24.10	24.15	-1	26,040	0.00%
2018/06/13	30	23.88	0	0.00	23.75	30	25,923	0.12%
2018/06/12	6	23.97	5	23.87	23.85	1	25,920	0.00%
2018/06/08	4	24.21	14	24.27	24.20	-10	25,619	-0.04%
2018/06/07	33	25.20	0	0.00	24.75	33	25,562	0.13%
2018/06/06	10	24.40	4	24.50	24.75	6	25,214	0.02%
2018/06/05	1	24.10	1	24.70	23.95	0	24,931	0.00%
2018/06/01	6	24.65	0	0.00	24.65	6	24,421	0.02%
2018/05/30	11.8	25.21	1	25.00	24.85	10.8	23,962	0.04%
2018/05/29	3	26.18	38	26.54	25.90	-35	23,651	-0.15%
2018/05/28	12	25.77	19	25.76	25.65	-7	23,885	-0.03%
2018/05/25	0	0.00	139	25.96	25.80	-139	23,703	-0.59%	大賣/鉅額交易
2018/05/24	17	25.65	10	25.90	25.95	7	23,580	0.03%
2018/05/23	140	25.10	10	25.35	25.00	130	23,340	0.56%	大買/鉅額交易
2018/05/22	61	26.24	107.7	26.01	25.50	-46.7	22,920	-0.20%	大賣/
2018/05/21	17	25.48	54.1	25.30	25.90	-37.1	22,115	-0.17%
2018/05/18	1	24.00	5	24.23	24.35	-4	21,293	-0.02%
2018/05/17	0	0.00	18	23.70	23.50	-18	20,984	-0.09%
2018/05/16	3	23.70	6	23.95	23.70	-3	20,756	-0.01%
2018/05/15	171	23.77	23	23.69	23.30	148	20,484	0.72%	大買/鉅額交易
2018/05/14	55	24.45	60	24.21	25.05	-5	19,847	-0.03%
2018/05/11	37	22.60	29	22.62	22.85	8	18,828	0.04%
2018/05/10	20	21.42	20	21.55	21.75	0	17,794	0.00%
2018/05/09	7	21.15	27	21.13	21.50	-20	17,406	-0.11%
2018/05/08	16	20.59	0	0.00	20.50	16	16,779	0.10%
2018/05/07	3	20.78	51	20.88	21.10	-48	16,639	-0.29%
2018/05/04	6	20.36	8	20.20	20.45	-2	16,023	-0.01%
2018/05/03	0	0.00	30	19.50	19.50	-30	15,810	-0.19%
2018/05/02	4	19.81	1	20.00	19.85	3	15,828	0.02%
2018/04/30	0	0.00	1	19.95	20.25	-1	15,588	-0.01%
2018/04/27	2	19.35	0	0.00	19.70	2	15,357	0.01%
2018/04/26	2	19.50	1	20.20	19.50	1	15,460	0.01%
2018/04/25	2	19.35	0	0.00	20.20	2	15,319	0.01%
2018/04/24	10	20.32	3	19.95	19.80	7	15,135	0.05%
2018/04/23	0	0.00	3	20.78	20.90	-3	14,959	-0.02%
2018/04/20	4	20.53	6	20.78	20.20	-2	14,721	-0.01%
2018/04/19	2	20.40	13	20.43	20.40	-11	14,314	-0.08%
2018/04/18	1	20.45	1	20.65	20.05	0	13,992	0.00%
2018/04/17	11	20.47	7	20.42	20.15	4	13,969	0.03%
2018/04/16	1	20.00	0	0.00	20.15	1	13,552	0.01%
2018/04/13	44	20.36	8	20.49	20.20	36	13,493	0.27%
2018/04/11	2	19.85	58	19.96	19.90	-56	13,123	-0.43%
2018/04/10	35	19.62	9	19.57	19.45	26	12,598	0.21%
2018/04/09	6	18.25	15	18.32	18.90	-9	11,621	-0.08%
2018/03/31	5	17.60	0	0.00	17.50	5	11,157	0.04%
2018/03/30	1	17.85	2	17.83	17.70	-1	11,401	-0.01%
2018/03/29	4	17.81	6	17.89	17.80	-2	11,345	-0.02%
2018/03/28	1	17.75	11	17.85	17.75	-10	11,200	-0.09%
2018/03/27	0	0.00	1	17.60	17.65	-1	11,149	-0.01%
2018/03/26	1	17.55	1	17.70	17.50	0	11,212	0.00%
2018/03/23	1	17.10	0	0.00	17.30	1	11,464	0.01%
2018/03/19	0	0.00	5	17.95	17.90	-5	13,003	-0.04%
2018/03/16	0	0.00	1	17.70	17.70	-1	13,228	-0.01%
2018/03/15	1	17.55	1	17.65	17.50	0	13,387	0.00%
2018/03/13	1	17.65	1	17.80	17.50	0	13,523	0.00%
2018/03/09	2	17.53	1	17.65	17.45	1	13,657	0.01%
2018/03/08	1	17.25	0	0.00	17.45	1	13,770	0.01%
2018/03/07	1	17.50	1	17.60	17.40	0	13,756	0.00%
2018/03/05	7	17.43	0	0.00	17.30	7	14,713	0.05%
2018/03/02	11	17.68	10	17.60	17.50	1	14,695	0.01%
2018/03/01	14	17.66	41	17.61	17.90	-27	14,500	-0.19%
2018/02/27	0	0.00	2	16.95	16.95	-2	13,681	-0.01%
2018/02/26	0	0.00	2	16.75	16.55	-2	13,482	-0.01%
2018/02/23	0	0.00	3	16.85	16.90	-3	13,307	-0.02%
2018/02/21	0	0.00	3	16.00	16.20	-3	13,275	-0.02%
2018/02/12	3	15.65	0	0.00	15.65	3	13,218	0.02%
2018/02/09	1	15.35	15	14.80	15.40	-14	13,191	-0.11%
2018/02/07	0	0.00	1	15.45	15.25	-1	13,209	-0.01%
2018/02/06	5	15.57	0	0.00	15.05	5	13,177	0.04%
2018/02/05	1	16.40	0	0.00	16.40	1	13,014	0.01%
2018/01/31	0	0.00	1	16.55	16.75	-1	13,794	-0.01%
2018/01/30	7	16.66	6	16.89	16.70	1	13,990	0.01%
2018/01/29	1	16.55	0	0.00	16.60	1	14,094	0.01%
2018/01/26	6	16.74	0	0.00	16.75	6	14,686	0.04%
2018/01/24	1	16.90	0	0.00	16.95	1	15,221	0.01%
2018/01/23	0	0.00	3	17.02	16.95	-3	15,328	-0.02%
2018/01/22	2	16.85	0	0.00	17.20	2	15,315	0.01%
2018/01/17	15	17.17	0	0.00	17.10	15	15,283	0.10%
2018/01/12	0	0.00	6.3	17.80	17.75	-6.3	15,470	-0.04%
2018/01/11	6	18.12	7	18.26	17.70	-1	15,504	-0.01%
2018/01/10	1	17.90	1	18.00	18.00	0	15,352	0.00%
2018/01/09	1	17.60	1	17.80	17.70	0	15,329	0.00%
2018/01/08	1	17.70	0	0.00	17.70	1	15,456	0.01%
2018/01/02	1	17.85	11	17.96	18.00	-10	15,560	-0.06%