華新 (1605)-群益金鼎-基隆券商分點個股進出

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
36.35
漲跌
▼0.10
漲幅
-0.27%
成交量
8,361張
產業
上市電器電纜類股
1693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－群益金鼎-基隆券商分點個股進出

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

群益金鼎-基隆券商分點個股進出
群益金鼎-基隆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
2024/06/05	3	36.62	2	36.45	36.35	1	27,790	0.00%
2024/06/04	9	36.50	0	0.00	36.45	9	27,833	0.03%
2024/06/03	3.1	36.75	2	37.05	36.65	1.1	27,892	0.00%
2024/05/31	0	0.00	13	37.00	36.95	-13	27,864	-0.05%
2024/05/30	1	37.15	0	0.00	36.85	1	27,766	0.00%
2024/05/29	4.2	37.47	1	37.35	37.35	3.2	27,765	0.01%
2024/05/28	2	38.11	0	0.00	38.10	2	27,691	0.01%
2024/05/27	1.5	37.93	6	37.85	37.95	-4.5	27,715	-0.02%
2024/05/24	0	0.00	1	37.00	37.00	-1	27,447	0.00%
2024/05/23	4.5	37.12	0	0.00	37.15	4.5	27,487	0.02%
2024/05/22	26	38.28	21	38.49	37.80	5	27,239	0.02%
2024/05/21	5	39.03	10.6	39.16	38.50	-5.6	26,821	-0.02%
2024/05/20	21	38.70	53.7	38.55	38.90	-32.7	25,561	-0.13%
2024/05/17	1	36.50	1.4	36.15	36.10	-0.4	24,057	0.00%
2024/05/16	3	35.98	2	36.18	36.15	1	23,991	0.00%
2024/05/15	1	35.80	4.1	36.03	35.80	-3.1	23,927	-0.01%
2024/05/14	4	35.75	0	0.00	35.75	4	23,892	0.02%
2024/05/13	0	0.00	4	35.79	36.00	-4	23,880	-0.02%
2024/05/10	3.1	35.51	3	35.60	35.75	0.1	23,767	0.00%
2024/05/09	13.5	35.70	4	36.08	35.55	9.5	23,674	0.04%
2024/05/07	7.2	36.10	1	36.30	36.55	6.2	23,445	0.03%
2024/05/06	18.5	36.48	1.1	36.78	36.30	17.3	23,264	0.07%
2024/05/03	10.4	36.85	3	36.70	36.65	7.4	23,019	0.03%
2024/05/02	6.2	37.07	6	37.06	36.95	0.2	22,835	0.00%
2024/04/30	0.1	37.00	0	0.00	36.90	0.1	22,775	0.00%
2024/04/29	1.2	37.23	0	0.00	37.35	1.2	22,515	0.01%
2024/04/26	34	36.85	7	36.83	36.80	27	22,412	0.12%
2024/04/25	2	36.85	0	0.00	36.95	2	22,241	0.01%
2024/04/24	12.1	37.62	2	37.58	37.50	10.1	22,007	0.05%
2024/04/23	9	38.44	0	0.00	37.55	9	21,995	0.04%
2024/04/22	9	38.71	8	39.04	38.00	1	21,800	0.00%
2024/04/19	38	38.99	39	38.79	38.85	-1	21,221	0.00%
2024/04/18	143	41.16	145.1	40.97	40.40	-2.1	20,078	-0.01%	大買/大賣/
2024/04/17	58	40.20	61.1	40.54	40.35	-3.1	17,724	-0.02%
2024/04/16	10.1	38.45	24	39.09	38.05	-14	15,791	-0.09%
2024/04/15	26	39.95	24.1	40.03	39.60	1.9	15,238	0.01%
2024/04/12	0	0.00	9.1	39.53	39.20	-9.1	13,926	-0.07%
2024/04/11	13	39.02	9.3	38.97	38.75	3.7	13,388	0.03%
2024/04/10	17	38.96	2.1	38.87	39.00	14.9	12,940	0.12%
2024/04/09	25	38.30	37.3	38.76	38.80	-12.3	12,556	-0.10%
2024/04/08	2	37.28	9	37.34	37.60	-7	11,866	-0.06%
2024/04/03	3.2	36.60	3	37.32	36.30	0.2	11,849	0.00%
2024/04/02	9.4	36.82	0	0.00	36.70	9.4	12,036	0.08%
2024/04/01	2.3	37.37	0	0.00	37.30	2.3	12,341	0.02%
2024/03/29	8.1	37.94	3	37.70	37.55	5.1	12,409	0.04%
2024/03/28	5.1	37.79	3	37.35	37.40	2.1	12,481	0.02%
2024/03/27	6	37.65	7	37.51	37.50	-1	12,757	-0.01%
2024/03/26	13	38.07	26	38.29	37.90	-13	13,236	-0.10%
2024/03/25	9	37.90	5	37.93	37.45	4	13,101	0.03%
2024/03/22	4	37.54	13	37.83	37.55	-9	13,736	-0.07%
2024/03/21	2	37.25	11	37.45	37.35	-9	14,450	-0.06%
2024/03/19	12	37.19	9	37.26	36.60	3	15,873	0.02%
2024/03/18	0	37.03	4	36.96	37.25	-4	15,697	-0.03%
2024/03/15	2	36.48	2.1	36.98	37.05	-0.1	15,617	0.00%
2024/03/14	0	0.00	3	36.22	36.30	-3	15,387	-0.02%
2024/03/13	0	35.53	1	35.55	35.05	-1	15,238	-0.01%
2024/03/11	0	35.25	0	0.00	35.55	0	15,989	0.00%
2024/03/08	0	35.10	0	0.00	35.15	0	16,677	0.00%
2024/03/07	4.5	35.33	11	35.35	35.10	-6.5	17,507	-0.04%
2024/03/04	0	36.40	1.9	36.45	36.45	-1.8	18,019	-0.01%
2024/03/01	1	36.10	1	36.35	36.10	0	18,123	0.00%
2024/02/29	0.3	35.55	2	37.00	37.00	-1.7	18,182	-0.01%
2024/02/27	2	35.65	0	0.00	35.65	2	18,359	0.01%
2024/02/26	0.4	35.84	0	0.00	35.90	0.4	18,880	0.00%
2024/02/20	0	0.00	0.5	36.25	36.30	-0.5	19,299	0.00%
2024/02/19	0.5	36.50	0	36.15	36.45	0.5	19,653	0.00%
2024/02/16	0	35.60	1	35.95	36.05	-1	20,594	0.00%
2024/02/15	1	35.10	1	35.10	35.30	0	20,614	0.00%
2024/02/05	3	34.93	0	0.00	34.80	3	20,576	0.01%
2024/02/02	2	35.20	0	0.00	35.25	2	20,524	0.01%
2024/01/30	1	35.60	0	0.00	35.60	1	20,775	0.00%
2024/01/26	1	36.00	0	0.00	36.20	1	20,963	0.00%
2024/01/25	1.1	35.92	0	0.00	35.95	1.1	21,026	0.01%
2024/01/23	0	0.00	13	36.12	36.20	-13	21,232	-0.06%
2024/01/22	11	35.67	3	35.55	35.75	8	21,233	0.04%
2024/01/19	0	0.00	1	35.75	35.85	-1	21,210	0.00%
2024/01/18	0	0.00	4	35.15	35.10	-4	21,238	-0.02%
2024/01/17	4	35.26	11	35.10	34.70	-7	21,257	-0.03%
2024/01/16	5.1	36.00	3	35.90	35.90	2.1	20,967	0.01%
2024/01/15	1	36.35	3	36.65	36.65	-2	20,928	-0.01%
2024/01/12	4	36.03	0	0.00	36.05	4	21,079	0.02%
2024/01/11	5	36.16	2	36.20	36.20	3	21,111	0.01%
2024/01/10	15	36.24	4	36.03	36.00	11	21,272	0.05%
2024/01/09	10	36.72	3	36.60	36.55	7	21,246	0.03%
2024/01/08	5	37.38	3	37.25	37.25	2	21,574	0.01%
2024/01/05	6	37.52	2	37.65	37.30	4	21,589	0.02%
2024/01/04	4	37.86	6	37.86	37.70	-2	21,769	-0.01%
2024/01/03	9	37.79	6	37.63	37.60	3	21,882	0.01%
2024/01/02	3.1	38.43	1	38.35	38.30	2.1	22,074	0.01%
2023/12/29	9	38.77	6	38.65	38.65	3	22,267	0.01%
2023/12/28	11	39.14	7	39.56	39.10	4	22,491	0.02%
2023/12/27	3	38.85	10	39.02	39.00	-7	22,323	-0.03%
2023/12/26	0.3	38.35	0	0.00	38.20	0.3	21,934	0.00%
2023/12/25	16	38.48	0	0.00	38.15	16	21,872	0.07%
2023/12/22	10	39.08	5	39.13	38.85	5	21,793	0.02%
2023/12/21	2	38.38	9	38.63	39.55	-7	21,490	-0.03%
2023/12/20	26.1	39.08	28	39.06	38.90	-1.9	20,848	-0.01%
2023/12/19	18	38.78	16	38.76	39.20	2	20,220	0.01%
2023/12/18	8	39.11	19	39.17	39.25	-11	19,508	-0.06%
2023/12/15	8	38.34	14.2	38.83	38.40	-6.2	18,999	-0.03%
2023/12/14	2	37.28	1	37.10	37.10	1	17,448	0.01%
2023/12/13	2.1	37.44	0	0.00	37.10	2.1	17,348	0.01%
2023/12/12	0	0.00	3	37.35	37.45	-3	18,028	-0.02%
2023/12/11	2	36.75	0	0.00	36.80	2	17,948	0.01%
2023/12/08	0	0.00	3	37.20	37.00	-3	17,853	-0.02%
2023/12/07	5.1	37.12	4	37.60	36.75	1.1	17,768	0.01%
2023/12/06	6	36.68	3	36.85	36.65	3	17,470	0.02%
2023/12/05	21	37.23	1	36.90	36.85	20	17,143	0.12%
2023/12/04	26.1	39.23	10	39.48	38.35	16.1	16,571	0.10%
2023/12/01	51	38.82	42	38.43	38.30	9	15,709	0.06%
2023/11/30	1	38.90	0	0.00	38.90	1	15,554	0.01%
2023/11/29	0.5	39.50	0	0.00	39.35	0.5	15,449	0.00%
2023/11/28	0	0.00	1	39.90	39.90	-1	15,616	-0.01%
2023/11/27	1	39.06	8	39.25	39.00	-7	15,835	-0.04%
2023/11/24	11.5	40.12	9	39.81	39.55	2.5	15,734	0.02%
2023/11/22	0	0.00	2	38.70	38.90	-2	14,929	-0.01%
2023/11/21	0	0.00	1.5	38.70	38.85	-1.5	14,910	-0.01%
2023/11/20	1	38.00	0.5	38.05	38.05	0.5	14,813	0.00%
2023/11/17	2	38.10	0	0.00	38.00	2	14,715	0.01%
2023/11/16	6	38.19	7	38.10	38.15	-1	14,708	-0.01%
2023/11/15	5	37.91	26	38.15	38.10	-21	14,372	-0.15%
2023/11/14	0	0.00	2	35.80	36.00	-2	13,525	-0.01%
2023/11/13	0	0.00	15	35.63	35.95	-15	13,689	-0.11%
2023/11/10	1	35.35	0	0.00	35.45	1	13,848	0.01%
2023/11/09	0.1	35.55	2	35.55	35.55	-1.9	14,053	-0.01%
2023/11/08	16	35.70	0	0.00	35.60	16	14,702	0.11%
2023/11/07	0	0.00	1	36.15	36.20	-1	14,722	-0.01%
2023/11/06	1	35.90	2.2	36.11	36.15	-1.2	15,081	-0.01%
2023/11/03	0.1	35.10	3	35.05	35.30	-2.9	15,292	-0.02%
2023/10/31	2	34.45	0	0.00	34.35	2	16,955	0.01%
2023/10/26	0.1	34.95	0	0.00	34.85	0.1	19,979	0.00%
2023/10/20	1.1	35.05	0	35.15	34.85	1	20,562	0.01%
2023/10/18	1	35.80	0	0.00	35.60	1	21,258	0.00%
2023/10/17	0	36.35	2	36.40	36.10	-2	21,223	-0.01%
2023/10/16	3	35.78	1	36.05	36.05	2	21,485	0.01%
2023/10/13	2	37.48	0	0.00	37.35	2	21,407	0.01%
2023/10/12	0	0.00	2	37.18	37.85	-2	21,660	-0.01%
2023/10/11	0	0.00	4	37.45	37.25	-4	21,669	-0.02%
2023/10/06	1	37.10	12	37.09	37.00	-11	21,830	-0.05%
2023/10/05	0	0.00	1	36.10	36.05	-1	21,818	0.00%
2023/10/04	3	34.85	0	0.00	35.10	3	21,783	0.01%
2023/10/02	1	37.00	10	37.10	37.10	-9	21,593	-0.04%
2023/09/28	1	36.80	0	0.00	36.80	1	21,784	0.00%
2023/09/27	4	37.28	0	0.00	36.75	4	22,001	0.02%
2023/09/26	8	38.01	6	37.65	37.60	2	22,212	0.01%
2023/09/22	1	37.20	0.1	37.30	37.40	0.9	23,740	0.00%
2023/09/21	0	37.30	7	37.67	37.20	-7	24,523	-0.03%
2023/09/20	17	38.45	5	38.38	37.65	12	26,186	0.05%
2023/09/19	0	0.00	2	37.90	37.90	-2	26,391	-0.01%
2023/09/18	0	0.00	3	37.85	37.70	-3	26,834	-0.01%
2023/09/15	0	0.00	8	37.73	38.25	-8	27,128	-0.03%
2023/09/14	4	37.04	2	37.33	37.55	2	26,741	0.01%
2023/09/13	3.1	36.59	1	36.65	36.80	2.1	27,153	0.01%
2023/09/11	1	36.05	0	0.00	35.75	1	29,587	0.00%
2023/09/08	1	36.35	1	36.70	36.50	0	29,685	0.00%
2023/09/07	2	37.00	3	36.70	36.75	-1	29,742	0.00%
2023/09/06	0	0.00	4	37.60	37.40	-4	29,853	-0.01%
2023/09/05	1	37.60	0	0.00	37.60	1	29,991	0.00%
2023/09/04	0	0.00	4	37.84	38.00	-4	30,532	-0.01%
2023/09/01	2	37.25	0	0.00	37.25	2	30,738	0.01%
2023/08/31	2	37.53	3	37.68	38.00	-1	30,855	0.00%
2023/08/30	4	36.78	2	36.73	36.75	2	31,045	0.01%
2023/08/28	0	0.00	1	36.65	36.40	-1	31,504	0.00%
2023/08/25	1	36.35	1	36.25	36.35	0	31,607	0.00%
2023/08/24	6	35.79	1	36.25	36.25	5	31,683	0.02%
2023/08/23	1	36.00	2.8	36.07	36.05	-1.8	31,599	-0.01%
2023/08/22	6	35.97	3	36.15	35.90	3	31,758	0.01%
2023/08/21	0	0.00	2	36.65	36.55	-2	31,803	-0.01%
2023/08/17	0	36.45	2	36.05	36.40	-2	31,950	-0.01%
2023/08/16	1	35.55	3	35.60	35.70	-2	32,010	-0.01%
2023/08/14	6	36.03	4	36.20	35.70	2	32,246	0.01%
2023/08/11	0	0.00	3	38.33	38.10	-3	31,692	-0.01%
2023/08/10	1	39.10	2	38.50	38.35	-1	31,654	0.00%
2023/08/09	6	39.13	3	39.20	38.95	3	31,430	0.01%
2023/08/08	1	39.90	0	0.00	39.55	1	31,292	0.00%
2023/08/07	5	39.02	6	39.27	39.35	-1	31,124	0.00%
2023/08/04	50	39.26	47	39.21	38.90	3	31,013	0.01%
2023/08/02	91	42.39	64	42.37	41.35	27	30,500	0.09%
2023/08/01	0	0.00	1	40.35	40.45	-1	28,883	0.00%
2023/07/31	9.2	40.22	2	40.00	40.00	7.2	29,099	0.02%
2023/07/28	4	40.36	0.1	40.35	40.50	4	29,027	0.01%
2023/07/26	2.1	40.17	0	0.00	39.85	2.1	29,173	0.01%
2023/07/25	1	40.45	2	40.13	40.40	-1	29,388	0.00%
2023/07/24	4.3	38.94	4	39.16	39.10	0.3	29,490	0.00%
2023/07/21	7.3	40.11	3	39.95	39.90	4.3	29,284	0.01%
2023/07/19	1	40.75	0	0.00	40.40	1	29,499	0.00%
2023/07/18	3	40.90	1	40.70	40.65	2	29,507	0.01%
2023/07/17	0	0.00	1	41.55	41.45	-1	29,426	0.00%
2023/07/14	4	41.28	13	41.06	40.85	-9	29,446	-0.03%
2023/07/13	6	41.27	0	0.00	40.80	6	29,844	0.02%
2023/07/12	3	40.98	4.3	41.29	41.35	-1.3	30,584	0.00%
2023/07/11	5	41.07	2	40.90	40.90	3	31,559	0.01%
2023/07/10	28	41.51	26	41.16	41.15	2	31,979	0.01%
2023/07/07	1	40.90	4	41.40	41.20	-3	32,349	-0.01%
2023/07/06	2	42.00	1	42.25	41.75	1	32,443	0.00%
2023/07/05	6	42.27	7	41.83	41.70	-1	32,592	0.00%
2023/07/04	10.3	41.93	5	42.35	41.90	5.3	32,579	0.02%
2023/07/03	4	41.31	12	41.77	42.40	-8	32,809	-0.02%
2023/06/30	22	41.22	34	41.18	41.00	-12	32,848	-0.04%
2023/06/29	21.3	40.72	6.4	40.83	40.60	14.9	32,276	0.05%
2023/06/28	21.4	41.63	13	41.40	41.10	8.4	31,888	0.03%
2023/06/27	16	43.95	4	44.05	43.55	12	31,370	0.04%
2023/06/26	12	45.11	0	0.00	44.80	12	31,693	0.04%
2023/06/21	3	46.43	8	46.46	46.25	-5	32,110	-0.02%
2023/06/20	21	47.17	10	46.98	46.90	11	31,981	0.03%
2023/06/19	22	46.72	24	46.55	46.80	-2	31,780	-0.01%
2023/06/16	22	47.02	16.2	46.76	46.85	5.8	31,611	0.02%
2023/06/15	2	45.43	4.2	45.52	45.55	-2.2	29,754	-0.01%
2023/06/14	2	45.13	2	45.33	45.15	0	30,789	0.00%
2023/06/13	5	44.58	7	44.72	44.65	-2	30,901	-0.01%
2023/06/12	3.2	44.74	13	44.62	44.60	-9.8	31,142	-0.03%
2023/06/09	7	45.29	2	45.35	45.30	5	31,339	0.02%
2023/06/08	17	45.04	3	44.97	45.00	14	31,906	0.04%
2023/06/07	11.2	45.60	7	45.69	45.65	4.2	32,130	0.01%
2023/06/06	9	46.18	9	46.44	46.15	0	32,358	0.00%
2023/06/05	6	47.35	4	47.56	46.95	2	32,793	0.01%
2023/06/02	13	46.32	2	46.15	46.40	11	33,858	0.03%
2023/06/01	8	45.69	15	45.72	45.50	-7	34,064	-0.02%
2023/05/31	2	46.20	0	0.00	46.20	2	34,591	0.01%
2023/05/30	1	46.20	0	0.00	46.15	1	36,311	0.00%
2023/05/29	0	0.00	7	46.29	46.60	-7	38,028	-0.02%
2023/05/26	20	45.77	2	45.90	45.55	18	38,563	0.05%
2023/05/25	8	46.15	16	45.90	45.85	-8	38,857	-0.02%
2023/05/24	0	0.00	6	46.10	46.35	-6	39,438	-0.02%
2023/05/23	8	46.11	0	0.00	46.10	8	40,296	0.02%
2023/05/22	8	46.49	0	0.00	46.25	8	41,148	0.02%
2023/05/19	22	46.69	5	46.60	46.45	17	42,489	0.04%
2023/05/18	10	47.10	23	47.40	47.60	-13	43,618	-0.03%
2023/05/17	10	46.75	11	46.99	46.75	-1	44,200	0.00%
2023/05/16	10	46.25	11	46.52	46.60	-1	44,831	0.00%
2023/05/15	10	45.37	9	45.64	45.90	1	45,104	0.00%
2023/05/12	10	46.54	10	46.14	45.90	0	45,729	0.00%
2023/05/11	10	46.54	10	46.14	45.90	0	45,863	0.00%
2023/05/10	0	0.00	6	47.06	47.05	-6	46,182	-0.01%
2023/05/09	22	46.77	9	46.61	46.25	13	47,115	0.03%
2023/05/08	53.3	48.00	12	47.89	47.70	41.3	47,357	0.09%
2023/05/05	1	51.00	13	50.26	50.10	-12	46,913	-0.03%
2023/05/03	0	0.00	3	49.65	50.20	-3	48,900	-0.01%
2023/05/02	20	50.18	9	50.27	50.40	11	50,878	0.02%
2023/04/28	4	49.84	10	49.55	49.65	-6	53,192	-0.01%
2023/04/27	3	48.13	0	0.00	48.30	3	53,203	0.01%
2023/04/26	4	48.10	5	48.42	48.75	-1	53,147	0.00%
2023/04/25	5.1	49.16	3	48.83	48.60	2.1	53,164	0.00%
2023/04/24	4.1	49.54	6	49.89	49.85	-1.9	53,666	0.00%
2023/04/21	4	50.20	2	50.05	49.90	2	53,707	0.00%
2023/04/20	0	0.00	2	50.00	49.85	-2	54,235	0.00%
2023/04/19	6	50.85	7	50.81	50.70	-1	55,088	0.00%
2023/04/18	8	50.99	6	50.43	50.40	2	55,807	0.00%
2023/04/17	13	51.98	12	52.00	51.90	1	55,960	0.00%
2023/04/14	12	51.07	17	51.14	51.50	-5	57,315	-0.01%
2023/04/13	5	49.77	5	50.13	49.50	0	57,195	0.00%
2023/04/12	3	50.03	11	50.15	49.95	-8	58,092	-0.01%
2023/04/11	12	49.58	3	49.55	49.45	9	58,866	0.02%
2023/04/10	6	49.08	13	49.48	49.10	-7	59,744	-0.01%
2023/04/07	7	49.41	9	49.57	49.55	-2	60,137	0.00%
2023/04/06	13	48.38	29	48.57	49.40	-16	60,348	-0.03%
2023/03/31	15	49.25	10	49.15	48.75	5	60,414	0.01%
2023/03/30	7	50.18	9	49.89	49.85	-2	60,949	0.00%
2023/03/29	17	49.94	3	50.40	50.00	14	63,156	0.02%
2023/03/28	20	49.97	7	49.84	49.80	13	63,770	0.02%
2023/03/27	28	52.05	12	51.46	51.30	16	63,196	0.03%
2023/03/24	18	52.98	9	52.96	53.10	9	62,942	0.01%
2023/03/23	0	0.00	1	52.10	52.00	-1	62,652	0.00%
2023/03/22	1	51.60	0	0.00	51.70	1	63,005	0.00%
2023/03/21	11	51.76	6	52.38	51.60	5	63,637	0.01%
2023/03/20	8	52.01	7	51.97	51.70	1	63,826	0.00%
2023/03/17	11	52.12	18	51.85	52.80	-7	64,550	-0.01%
2023/03/16	2	51.30	1	50.70	50.70	1	64,938	0.00%
2023/03/15	11	52.21	10	52.07	51.50	1	67,072	0.00%
2023/03/14	15	51.23	10	51.58	50.80	5	68,046	0.01%
2023/03/13	4	50.45	6	51.43	52.30	-2	69,167	0.00%
2023/03/10	7	51.57	5	51.58	51.50	2	71,266	0.00%
2023/03/09	3	53.57	9	53.28	52.60	-6	72,456	-0.01%
2023/03/08	7	53.73	22.1	53.51	53.50	-15.1	74,395	-0.02%
2023/03/07	44	52.60	47	52.56	53.80	-3	74,564	0.00%
2023/03/06	32	50.84	16	50.54	50.70	16	74,340	0.02%
2023/03/03	25	50.13	10	50.38	49.95	15	76,079	0.02%
2023/03/02	31	50.07	21	50.21	50.20	10	76,368	0.01%
2023/03/01	22.1	51.51	2	51.35	51.00	20.1	75,765	0.03%
2023/02/24	12	56.70	16	57.28	56.60	-4	75,178	-0.01%
2023/02/23	27	57.64	10	57.92	57.30	17	75,552	0.02%
2023/02/22	33	57.15	31	57.53	57.30	2	76,635	0.00%
2023/02/21	39	58.07	43	58.76	57.80	-4	78,358	-0.01%
2023/02/20	39	58.48	45	58.17	58.60	-6	80,000	-0.01%
2023/02/17	37	56.48	38	56.05	57.50	-1	82,088	0.00%
2023/02/16	70	54.98	72.2	54.81	56.30	-2.2	82,733	0.00%
2023/02/15	3	53.50	15.1	53.76	54.20	-12.1	82,929	-0.01%
2023/02/14	27	53.33	25	53.44	52.90	2	83,055	0.00%
2023/02/13	23	52.72	23	52.96	53.10	0	83,654	0.00%
2023/02/10	29	53.39	18	53.51	53.00	11	85,030	0.01%
2023/02/09	15	53.25	16.6	52.85	53.40	-1.6	86,218	0.00%
2023/02/08	31	53.04	32.5	53.03	52.70	-1.5	86,205	0.00%
2023/02/07	42.2	52.62	31.1	52.48	52.60	11.1	86,045	0.01%
2023/02/06	41.1	54.46	40.1	54.65	53.90	1	85,738	0.00%
2023/02/03	13	53.86	23.1	54.05	54.20	-10.1	85,519	-0.01%
2023/02/02	44	54.13	35	54.72	54.00	9	85,024	0.01%
2023/02/01	58.3	54.15	75.1	53.83	54.60	-16.9	84,252	-0.02%
2023/01/31	63	53.43	67	53.01	54.20	-4	83,144	0.00%
2023/01/30	121	50.75	141	49.74	52.00	-20	81,421	-0.02%	大買/大賣/
2023/01/17	42	47.58	46	47.25	47.70	-4	79,292	-0.01%
2023/01/16	31	46.87	29	46.85	47.05	2	79,485	0.00%
2023/01/13	41	47.39	43	47.04	46.85	-2	79,961	0.00%
2023/01/12	38	47.42	41	47.47	47.10	-3	80,296	0.00%
2023/01/11	27	47.30	26	47.63	47.10	1	79,661	0.00%
2023/01/10	54	47.64	61	48.14	47.20	-7	79,638	-0.01%
2023/01/09	64	47.41	75	47.75	47.60	-11	79,338	-0.01%
2023/01/06	82	46.91	89	47.17	47.70	-7	78,627	-0.01%
2023/01/05	70	47.14	43	47.32	47.00	27	78,464	0.03%
2023/01/04	154	47.37	175	47.89	46.95	-21	78,133	-0.03%	大買/大賣/
2023/01/03	69	46.49	62	46.72	46.95	7	76,474	0.01%
2022/12/30	151	47.36	166	47.74	47.20	-15	75,657	-0.02%	大買/大賣/
2022/12/29	90	46.58	59	46.38	46.60	31	74,686	0.04%
2022/12/28	148	48.15	137	47.94	47.60	11	74,493	0.01%	大買/大賣/
2022/12/27	46	47.73	73	47.71	47.90	-27	74,206	-0.04%
2022/12/26	42	46.56	32	46.74	46.65	10	74,481	0.01%
2022/12/23	46	46.68	40	46.91	46.75	6	75,126	0.01%
2022/12/22	80	48.22	68	47.75	47.55	12	75,683	0.02%
2022/12/21	152	48.44	149	48.58	47.75	3	75,572	0.00%	大買/大賣/
2022/12/20	71	46.74	95	47.06	46.10	-24	73,812	-0.03%
2022/12/19	71	47.10	46	47.73	46.95	25	73,561	0.03%
2022/12/16	69	48.12	66	48.02	48.20	3	74,003	0.00%
2022/12/15	42	47.99	35	48.09	48.05	7	73,914	0.01%
2022/12/14	34	47.60	33	47.71	47.85	1	74,877	0.00%
2022/12/13	52	47.50	58	47.72	47.30	-6	76,118	-0.01%
2022/12/12	60	46.92	58	46.73	47.15	2	75,796	0.00%
2022/12/09	37	46.93	39	47.30	46.95	-2	76,135	0.00%
2022/12/08	80	48.30	70.2	48.48	47.90	9.8	75,716	0.01%
2022/12/07	80	48.50	81	48.35	47.30	-1	75,092	0.00%
2022/12/06	65.6	48.54	57	48.69	48.30	8.6	74,060	0.01%
2022/12/05	59.2	48.47	40	48.62	49.05	19.2	73,091	0.03%
2022/12/02	79.4	48.35	120	47.38	48.90	-40.6	71,808	-0.06%	大賣/
2022/12/01	220	47.35	192	46.75	46.00	28	69,304	0.04%	大買/大賣/
2022/11/30	152	46.49	180	46.56	46.70	-28	67,824	-0.04%	大買/大賣/
2022/11/29	52	45.17	67	45.29	45.45	-15	65,835	-0.02%
2022/11/28	65	45.24	79	45.27	45.95	-14	65,403	-0.02%
2022/11/25	80	45.19	121	44.78	45.25	-41	64,630	-0.06%	大賣/
2022/11/24	7	42.58	22	42.90	43.90	-15	63,251	-0.02%
2022/11/23	82	43.19	79	43.16	42.90	3	62,958	0.00%
2022/11/22	47	42.28	48	42.35	42.60	-1	62,376	0.00%
2022/11/21	60	43.56	56	43.61	43.20	4	62,300	0.01%
2022/11/18	53	44.06	56	43.93	43.70	-3	62,621	0.00%
2022/11/17	111	45.66	62	45.60	44.55	49	63,126	0.08%	大買/
2022/11/16	145	48.20	113	48.28	48.00	32	61,132	0.05%	大買/大賣/
2022/11/15	126	47.03	124	47.29	48.35	2	59,027	0.00%	大買/大賣/
2022/11/14	176	44.08	131	43.94	44.55	45	56,831	0.08%	大買/大賣/
2022/11/11	24	42.36	61	42.36	42.15	-37	55,531	-0.07%
2022/11/10	62	40.97	63	40.73	41.05	-1	55,436	0.00%
2022/11/09	44	40.71	63	41.11	40.70	-19	55,961	-0.03%
2022/11/08	98	40.41	85	40.60	40.10	13	57,038	0.02%
2022/11/07	61	39.55	99	38.46	40.45	-38	56,722	-0.07%
2022/11/04	70	36.87	62	36.76	36.80	8	54,996	0.01%
2022/11/03	44	37.04	54	36.45	37.20	-10	54,897	-0.02%
2022/11/02	103	37.44	65	37.02	36.70	38	54,959	0.07%	大買/
2022/11/01	91	37.02	96	35.92	37.05	-5	54,882	-0.01%
2022/10/31	62	35.79	69	35.69	35.75	-7	54,430	-0.01%
2022/10/28	62	35.70	54	35.82	35.35	8	54,459	0.01%
2022/10/27	30	35.29	47	35.72	36.10	-17	54,593	-0.03%
2022/10/26	86	35.36	63	34.90	34.50	23	54,874	0.04%
2022/10/25	59	35.64	58	35.86	35.35	1	55,190	0.00%
2022/10/24	61	36.67	55	36.40	36.15	6	55,368	0.01%
2022/10/21	62	35.47	60.1	35.59	35.75	1.9	55,836	0.00%
2022/10/20	69	34.26	63	34.68	34.80	6	55,494	0.01%
2022/10/19	74	35.59	76	35.95	35.50	-2	55,194	0.00%
2022/10/18	78.1	35.91	72	35.63	35.55	6.1	56,211	0.01%
2022/10/17	38	34.77	44	35.06	35.45	-6	57,411	-0.01%
2022/10/14	53	36.40	61	36.27	36.25	-8	57,440	-0.01%
2022/10/13	42	36.76	53	36.76	34.65	-11	57,487	-0.02%
2022/10/12	64	37.12	84	37.31	37.50	-20	57,066	-0.04%
2022/10/11	40	37.20	41	37.31	36.85	-1	57,342	0.00%
2022/10/07	60	38.96	48	39.08	39.10	12	56,835	0.02%
2022/10/06	43	39.26	36	39.48	39.15	7	56,900	0.01%
2022/10/05	68	40.07	68	40.49	39.55	0	56,737	0.00%
2022/10/04	21	39.91	25	40.08	39.75	-4	56,124	-0.01%
2022/10/03	47	38.95	41	39.52	38.70	6	55,642	0.01%
2022/09/30	97	40.01	71	39.79	40.50	26	55,200	0.05%
2022/09/29	23	39.78	21	40.11	40.00	2	54,574	0.00%
2022/09/28	64	39.54	75	38.56	38.15	-11	53,971	-0.02%
2022/09/27	21	40.42	18	40.13	40.95	3	53,370	0.01%
2022/09/26	48	39.68	45.7	40.16	39.10	2.3	53,533	0.00%
2022/09/23	53	41.01	31	41.69	40.50	22	53,473	0.04%
2022/09/22	3	42.13	1	42.20	42.20	2	53,419	0.00%
2022/09/21	114	42.34	113	42.57	42.00	1	53,190	0.00%	大買/大賣/
2022/09/20	82	42.01	128	41.44	42.50	-46	52,587	-0.09%	大賣/
2022/09/19	6	40.01	4	39.86	39.75	2	51,523	0.00%
2022/09/16	20	39.61	11	39.65	39.35	9	51,682	0.02%
2022/09/15	39.7	40.54	19	40.56	40.50	20.7	51,590	0.04%
2022/09/14	37	40.68	35	40.89	41.25	2	51,776	0.00%
2022/09/13	31	40.84	41	40.54	40.95	-10	51,485	-0.02%
2022/09/12	3	39.42	7	39.36	39.30	-4	51,026	-0.01%
2022/09/08	32	38.38	33	37.90	38.35	-1	51,662	0.00%
2022/09/07	25	37.64	23	37.54	37.50	2	52,452	0.00%
2022/09/06	28	37.93	28	37.83	37.80	0	53,884	0.00%
2022/09/05	25	39.08	33	38.25	38.15	-8	55,751	-0.01%
2022/09/02	32	39.56	20	39.46	39.15	12	55,902	0.02%
2022/09/01	39	39.54	36	39.32	39.90	3	56,169	0.01%
2022/08/31	36	39.83	42	39.37	39.70	-6	56,804	-0.01%
2022/08/30	69	39.60	67	39.54	39.15	2	57,300	0.00%
2022/08/29	45	38.56	53	38.04	38.50	-8	58,449	-0.01%
2022/08/26	29	40.13	45	39.98	38.95	-16	59,969	-0.03%
2022/08/25	37	39.55	27	39.76	39.25	10	60,852	0.02%
2022/08/24	81	39.12	81	38.87	39.45	0	63,006	0.00%
2022/08/23	40	37.49	35	37.69	37.40	5	66,603	0.01%
2022/08/22	62	37.76	67	37.73	37.80	-5	70,002	-0.01%
2022/08/19	60	37.88	61.1	38.19	37.35	-1.1	74,283	0.00%
2022/08/18	85.5	37.69	88	37.60	38.20	-2.5	77,062	0.00%
2022/08/17	88	38.17	95	37.99	38.10	-7	79,423	-0.01%
2022/08/16	48	37.03	69	36.98	37.10	-21	80,040	-0.03%
2022/08/15	34	36.01	28.4	35.50	36.75	5.6	80,689	0.01%
2022/08/12	58	34.03	63	33.34	34.40	-5	81,065	-0.01%
2022/08/11	9	32.25	12	32.15	32.25	-3	81,478	0.00%
2022/08/10	4	31.85	1	31.85	31.65	3	83,205	0.00%
2022/08/09	10	31.72	3	31.50	31.50	7	84,264	0.01%
2022/08/08	3	32.42	3	32.73	32.35	0	85,484	0.00%
2022/08/05	4	32.05	8	32.13	32.05	-4	87,021	0.00%
2022/08/04	3	31.58	3	31.72	31.60	0	89,249	0.00%
2022/08/03	32	32.20	32	32.35	32.10	0	90,385	0.00%
2022/08/02	39	32.83	37	33.37	32.70	2	91,502	0.00%
2022/08/01	36	33.75	31	33.97	33.40	5	92,208	0.01%
2022/07/29	66	34.18	51	33.93	33.90	15	92,505	0.02%
2022/07/28	10	33.61	41	34.03	34.20	-31	93,538	-0.03%
2022/07/27	21	32.76	8	32.95	33.00	13	94,051	0.01%
2022/07/26	15	33.10	10	33.01	33.25	5	95,125	0.01%
2022/07/25	11	32.63	27	32.82	33.45	-16	99,871	-0.02%
2022/07/22	58	31.96	46	32.13	32.05	12	101,903	0.01%
2022/07/21	3	33.58	2	33.88	34.05	1	102,042	0.00%
2022/07/20	38	33.79	148	33.82	33.50	-110	104,907	-0.10%	大賣/鉅額交易
2022/07/19	9	33.66	15	33.35	33.70	-6	106,695	-0.01%
2022/07/18	25	33.99	3	34.15	34.10	22	111,033	0.02%
2022/07/15	115	33.37	4	33.24	33.10	111	114,012	0.10%	大買/鉅額交易
2022/07/14	9	32.63	11	33.09	33.40	-2	119,148	0.00%
2022/07/13	49	33.16	54	33.44	33.30	-5	121,630	0.00%
2022/07/12	41	32.54	39	32.51	32.55	2	123,450	0.00%
2022/07/11	31	33.65	31	33.77	33.45	0	126,232	0.00%
2022/07/08	26	33.69	19	33.61	33.25	7	130,524	0.01%
2022/07/07	10	33.35	16	33.60	33.80	-6	132,797	0.00%
2022/07/06	11	33.64	9	33.36	33.10	2	133,707	0.00%
2022/07/05	9	34.01	13	34.23	34.20	-4	133,216	0.00%
2022/07/04	6	33.82	9	34.01	34.40	-3	132,608	0.00%
2022/07/01	5	35.39	10	34.70	34.70	-5	131,785	0.00%
2022/06/30	29	36.81	31	36.55	36.05	-2	131,073	0.00%
2022/06/29	6	36.51	9	36.67	37.10	-3	130,017	0.00%
2022/06/28	11	36.60	9	36.84	37.00	2	129,734	0.00%
2022/06/27	15	37.77	21	37.64	37.45	-6	128,898	0.00%
2022/06/24	73	37.81	70	36.84	37.00	3	128,165	0.00%
2022/06/23	27	37.94	28	37.84	37.45	-1	127,537	0.00%
2022/06/22	25	39.17	18	38.66	37.80	7	126,759	0.01%
2022/06/21	32	39.88	28	39.89	40.40	4	125,885	0.00%
2022/06/20	57	42.94	60	41.28	40.60	-3	125,198	0.00%
2022/06/17	22	42.30	30	42.42	42.40	-8	124,347	-0.01%
2022/06/16	40	43.42	39.3	42.15	41.55	0.7	123,433	0.00%
2022/06/15	103	43.79	96	43.18	43.05	7	122,525	0.01%	大買/
2022/06/14	68.3	43.92	61	44.01	44.70	7.3	120,804	0.01%
2022/06/13	10	42.21	8	42.52	42.55	2	118,737	0.00%
2022/06/10	71	43.05	69	43.35	43.15	2	118,187	0.00%
2022/06/09	92	42.79	115.2	43.08	44.00	-23.2	117,463	-0.02%	大賣/
2022/06/08	68	43.95	72	43.45	43.35	-4	116,333	0.00%
2022/06/07	73.5	43.89	84	43.62	43.30	-10.5	115,269	-0.01%
2022/06/06	93.5	45.56	91	43.97	43.55	2.5	113,749	0.00%
2022/06/02	78	47.44	57	47.05	46.70	21	112,683	0.02%
2022/06/01	187	49.39	205	48.70	48.50	-18	111,442	-0.02%	大買/大賣/
2022/05/31	89	47.32	77	47.42	47.10	12	108,762	0.01%
2022/05/30	134	47.23	145.3	47.50	47.20	-11.3	103,563	-0.01%	大買/大賣/
2022/05/27	213.7	45.27	310	45.55	45.25	-96.3	100,064	-0.10%	大買/大賣/
2022/05/26	131	43.63	63	43.51	42.70	68	96,022	0.07%	大買/
2022/05/25	76	41.87	122.1	41.75	44.20	-46.1	92,605	-0.05%	大賣/
2022/05/24	141	40.37	144	40.30	40.20	-3	89,692	0.00%	大買/大賣/
2022/05/23	113	39.78	114	40.02	39.30	-1	88,025	0.00%	大買/大賣/
2022/05/20	96	38.93	87	39.34	39.20	9	86,458	0.01%
2022/05/19	177	37.09	319	37.19	37.00	-142	83,932	-0.17%	大買/大賣/鉅額交易
2022/05/18	295	39.10	90	38.77	39.40	205	82,135	0.25%	大買/鉅額交易
2022/05/17	168	37.94	155	37.89	37.60	13	80,262	0.02%	大買/大賣/
2022/05/16	81	37.22	86	37.32	38.35	-5	78,910	-0.01%
2022/05/13	120	37.46	130.1	37.70	36.85	-10.1	77,209	-0.01%	大買/大賣/
2022/05/12	168	37.85	139	37.88	37.50	29	74,908	0.04%	大買/大賣/
2022/05/11	32	37.31	35	36.73	36.50	-3	72,547	0.00%
2022/05/10	183	38.54	178	38.62	38.25	5	71,199	0.01%	大買/大賣/
2022/05/09	25	40.94	20	39.29	38.80	5	69,713	0.01%
2022/05/06	47	41.20	47	41.55	41.70	0	68,545	0.00%
2022/05/05	80	42.75	80	43.02	41.90	0	67,551	0.00%
2022/05/04	40	42.93	30	42.44	41.85	10	65,940	0.02%
2022/05/03	50.5	44.20	46	44.29	43.10	4.5	64,473	0.01%
2022/04/29	178	46.51	176.3	46.55	44.80	1.7	62,926	0.00%	大買/大賣/
2022/04/28	73	44.27	223.1	44.54	46.75	-150.1	57,896	-0.26%	大賣/鉅額交易
2022/04/27	122.1	42.51	92.1	42.87	42.50	30	54,592	0.05%	大買/
2022/04/26	261	44.25	259	44.48	43.95	2	52,883	0.00%	大買/大賣/
2022/04/25	150.5	43.37	128	43.68	43.80	22.5	49,418	0.05%	大買/大賣/
2022/04/22	168	45.88	181	46.33	46.10	-13	47,070	-0.03%	大買/大賣/
2022/04/21	114	44.16	127	44.41	44.75	-13	42,273	-0.03%	大買/大賣/
2022/04/20	99	44.24	101	44.10	45.30	-2	38,811	-0.01%	大賣/
2022/04/19	22	41.37	94	42.19	42.75	-72	33,421	-0.22%
2022/04/18	68	38.58	51	38.56	38.90	17	30,522	0.06%
2022/04/15	86.2	38.25	94.1	37.85	38.75	-7.9	28,281	-0.03%
2022/04/14	59.1	36.15	47	36.38	37.20	12.1	24,883	0.05%
2022/04/13	79	33.08	33	33.26	34.30	46	20,155	0.23%
2022/04/12	31	30.40	72.9	30.08	31.20	-41.9	17,256	-0.24%
2022/04/11	6	28.95	6	29.00	28.95	0	15,864	0.00%
2022/04/08	0	0.00	3	28.30	29.00	-3	15,765	-0.02%
2022/04/07	32.1	28.27	0	0.00	28.10	32.1	15,769	0.20%
2022/03/31	2	29.53	10	29.44	29.40	-8	15,547	-0.05%
2022/03/30	12	29.15	3	29.17	29.05	9	15,289	0.06%
2022/03/28	1	28.50	0	0.00	28.60	1	14,999	0.01%
2022/03/25	0	0.00	4	29.05	29.05	-4	14,875	-0.03%
2022/03/24	0	0.00	3	29.40	29.30	-3	14,876	-0.02%
2022/03/23	1	29.60	5.3	29.54	29.50	-4.3	14,855	-0.03%
2022/03/22	0	0.00	12	29.43	29.55	-12	14,834	-0.08%
2022/03/21	14.2	29.18	0	0.00	29.15	14.2	14,736	0.10%
2022/03/18	0	0.00	14	28.69	29.10	-14	14,688	-0.10%
2022/03/17	15	28.37	0	0.00	28.35	15	14,536	0.10%
2022/03/16	2.4	28.24	12	28.32	27.95	-9.6	14,441	-0.07%
2022/03/15	1.3	28.91	3	28.72	28.60	-1.7	14,104	-0.01%
2022/03/14	0	0.00	4	28.96	29.55	-4	13,942	-0.03%
2022/03/11	2	28.95	13	28.82	28.70	-11	13,783	-0.08%
2022/03/10	12	29.22	0	0.00	29.15	12	13,591	0.09%
2022/03/09	15	29.07	5	29.27	29.00	10	13,232	0.08%
2022/03/08	16	30.59	13	28.82	28.70	3	12,865	0.02%
2022/03/07	7	30.19	20	30.00	30.55	-13	11,695	-0.11%
2022/03/04	27	30.71	16	30.03	30.05	11	10,890	0.10%
2022/03/03	11	29.70	18	29.67	29.85	-7	10,167	-0.07%
2022/03/02	15	29.12	7	28.94	28.85	8	10,387	0.08%
2022/03/01	31	28.98	31	29.03	29.00	0	10,406	0.00%
2022/02/25	4	28.11	24	28.18	27.90	-20	9,906	-0.20%
2022/02/24	8	27.96	7	27.95	27.75	1	9,778	0.01%
2022/02/23	19	28.10	11	28.14	27.85	8	9,483	0.08%
2022/02/22	3	27.90	5	28.06	28.30	-2	8,918	-0.02%
2022/02/21	4	27.90	16	27.91	27.85	-12	8,469	-0.14%
2022/02/17	6	27.00	3	27.10	27.05	3	8,224	0.04%
2022/02/16	0	0.00	1	26.40	26.55	-1	8,170	-0.01%
2022/02/10	0	0.00	3	27.15	27.15	-3	8,582	-0.03%
2022/02/09	0.4	27.15	4	27.15	27.20	-3.6	8,836	-0.04%
2022/02/08	9	26.91	9.3	26.87	27.10	-0.3	8,902	0.00%
2022/02/07	6	26.55	1	26.20	26.55	5	8,858	0.06%
2022/01/25	0	0.00	3	25.45	25.25	-3	9,155	-0.03%
2022/01/21	5	26.18	8	26.16	26.05	-3	9,163	-0.03%
2022/01/19	3	25.90	7.1	25.98	25.90	-4.1	8,962	-0.05%
2022/01/14	3	26.25	0	0.00	26.35	3	9,173	0.03%
2022/01/13	7	26.76	1	26.90	26.25	6	9,409	0.06%
2022/01/12	14	26.11	18	26.10	26.15	-4	9,551	-0.04%
2022/01/11	0	0.00	2	26.00	25.80	-2	9,573	-0.02%
2022/01/07	0	0.00	5	25.60	25.60	-5	10,449	-0.05%
2022/01/06	2	25.88	3	26.00	25.95	-1	10,675	-0.01%
2022/01/05	1	26.00	1	26.05	26.05	0	10,723	0.00%
2022/01/04	0	0.00	1	26.25	26.15	-1	10,800	-0.01%
2021/12/29	0	0.00	1	26.50	26.50	-1	10,952	-0.01%
2021/12/28	0	0.00	6	26.56	26.55	-6	11,040	-0.05%
2021/12/27	0	0.00	1	26.25	26.30	-1	11,108	-0.01%
2021/12/24	0	0.00	2	26.35	26.25	-2	11,277	-0.02%
2021/12/23	0	0.00	7	26.18	26.35	-7	11,413	-0.06%
2021/12/21	2	26.10	0	0.00	26.15	2	11,852	0.02%
2021/12/20	2	26.40	13	26.29	26.10	-11	11,976	-0.09%
2021/12/16	8	25.84	0	0.00	25.80	8	12,018	0.07%
2021/12/15	3	26.00	0	0.00	26.00	3	12,133	0.02%
2021/12/14	0	0.00	1	26.10	26.00	-1	12,313	-0.01%
2021/12/13	2	26.80	2	27.00	26.75	0	12,441	0.00%
2021/12/10	0	0.00	11	26.73	26.70	-11	12,642	-0.09%
2021/12/09	3	26.82	4	27.01	26.75	-1	12,751	-0.01%
2021/12/08	3	26.90	2	26.85	26.75	1	12,873	0.01%
2021/12/07	3	26.25	0	0.00	26.55	3	12,973	0.02%
2021/12/06	5	25.90	5	26.30	26.30	0	12,969	0.00%
2021/12/02	17	26.08	12	26.26	26.05	5	13,108	0.04%
2021/12/01	13	26.02	0	0.00	26.35	13	13,121	0.10%
2021/11/30	1	26.50	11	26.55	26.10	-10	13,245	-0.08%
2021/11/29	7	26.41	5	26.06	26.15	2	13,254	0.02%
2021/11/26	35	27.28	11	27.23	26.60	24	13,245	0.18%
2021/11/25	9	28.50	37	28.40	28.65	-28	12,778	-0.22%
2021/11/24	29	27.98	14	27.79	27.80	15	12,486	0.12%
2021/11/23	8	27.88	8	27.99	27.60	0	12,343	0.00%
2021/11/22	8	27.56	10	27.74	27.80	-2	12,537	-0.02%
2021/11/18	0	0.00	4	27.59	27.45	-4	12,532	-0.03%
2021/11/17	0	0.00	10	27.30	27.30	-10	12,567	-0.08%
2021/11/16	10	27.50	2	27.45	27.25	8	12,848	0.06%
2021/11/15	3	27.50	3	27.82	27.50	0	13,098	0.00%
2021/11/12	0	0.00	3	27.55	27.60	-3	13,317	-0.02%
2021/11/11	14	27.64	11	27.48	27.20	3	13,389	0.02%
2021/11/10	2	27.55	4	27.49	27.35	-2	13,737	-0.01%
2021/11/09	9	27.25	4	27.28	27.30	5	13,832	0.04%
2021/11/08	22	27.74	22	27.61	27.55	0	13,841	0.00%
2021/11/05	5	26.96	3	27.07	27.25	2	13,863	0.01%
2021/11/04	9	27.25	5	27.40	27.15	4	14,011	0.03%
2021/11/03	0	0.00	3	27.07	27.10	-3	14,733	-0.02%
2021/11/02	1	26.45	2	26.78	26.60	-1	15,231	-0.01%
2021/11/01	1	26.25	1	26.40	26.60	0	15,460	0.00%
2021/10/29	2	25.95	2	25.80	25.95	0	15,872	0.00%
2021/10/28	1	25.90	5	26.00	25.90	-4	17,030	-0.02%
2021/10/27	1	26.10	0	0.00	26.10	1	17,493	0.01%
2021/10/26	0	0.00	5	25.90	26.05	-5	17,992	-0.03%
2021/10/25	5	25.85	0	0.00	25.80	5	18,386	0.03%
2021/10/22	0	0.00	7	25.80	25.70	-7	18,743	-0.04%
2021/10/21	6	27.03	3	26.87	27.00	3	18,986	0.02%
2021/10/20	3	27.00	0	0.00	26.40	3	19,021	0.02%
2021/10/19	1	25.60	4	25.64	25.75	-3	18,855	-0.02%
2021/10/18	12	25.65	15	25.88	25.75	-3	19,076	-0.02%
2021/10/15	25	25.21	35	25.62	25.20	-10	19,274	-0.05%
2021/10/14	5	24.50	11	24.32	24.30	-6	19,460	-0.03%
2021/10/12	3	23.65	4.1	23.38	23.25	-1.1	21,767	-0.01%
2021/10/08	0	0.00	5	24.09	23.80	-5	22,040	-0.02%
2021/10/07	6	23.95	0	0.00	23.95	6	22,293	0.03%
2021/10/06	20	23.75	0	0.00	23.75	20	22,556	0.09%
2021/10/05	5	23.30	2	23.88	24.15	3	22,758	0.01%
2021/10/04	0	0.00	1	24.10	23.80	-1	22,892	0.00%
2021/10/01	2	24.30	8	24.61	24.30	-6	23,168	-0.03%
2021/09/30	1	24.75	1	25.00	25.20	0	23,360	0.00%
2021/09/29	1	24.95	0	0.00	24.65	1	23,511	0.00%
2021/09/28	2	25.85	0	0.00	25.55	2	23,680	0.01%
2021/09/27	1	26.15	0.1	26.00	26.30	0.9	24,028	0.00%
2021/09/24	5	26.00	2	25.95	25.65	3	25,074	0.01%
2021/09/23	3	25.77	1	25.46	25.55	2	27,043	0.01%
2021/09/22	1	25.40	2	25.53	25.60	-1	30,274	0.00%
2021/09/17	3	26.60	2	26.95	26.65	1	32,330	0.00%
2021/09/16	1	27.30	4.1	27.14	27.10	-3.1	32,777	-0.01%
2021/09/15	0	0.00	4	27.03	26.80	-4	32,744	-0.01%
2021/09/14	0	0.00	3	26.83	26.80	-3	32,793	-0.01%
2021/09/13	3	26.97	22	26.85	26.85	-19	33,545	-0.06%
2021/09/10	6	26.24	8	26.41	26.50	-2	33,738	-0.01%
2021/09/09	5	25.58	4	25.29	25.60	1	34,126	0.00%
2021/09/07	0	0.00	5	26.10	26.20	-5	34,957	-0.01%
2021/09/06	1	26.65	5	26.45	26.20	-4	35,586	-0.01%
2021/09/03	3	26.73	2	26.80	26.70	1	35,832	0.00%
2021/09/02	0	0.00	4	26.43	26.15	-4	36,114	-0.01%
2021/09/01	3	27.03	0	0.00	26.90	3	36,312	0.01%
2021/08/31	7	26.74	42	26.50	26.85	-35	36,420	-0.10%
2021/08/30	0	0.00	1	26.15	26.65	-1	36,871	0.00%
2021/08/27	0	0.00	4	26.03	26.15	-4	37,098	-0.01%
2021/08/26	53	26.19	15	26.00	25.75	38	37,413	0.10%
2021/08/25	3	25.50	7	25.43	25.65	-4	37,728	-0.01%
2021/08/24	3	25.50	10	25.35	25.35	-7	38,332	-0.02%
2021/08/23	22	24.81	0	0.00	24.90	22	39,863	0.06%
2021/08/20	1	23.35	12	23.71	23.85	-11	41,351	-0.03%
2021/08/19	5.1	24.30	0.1	24.70	24.05	5	42,339	0.01%
2021/08/18	12	25.29	0	0.00	25.35	12	42,405	0.03%
2021/08/16	0	0.00	14	25.23	25.40	-14	42,830	-0.03%
2021/08/12	14	27.28	0	0.00	27.45	14	43,555	0.03%
2021/08/10	1	27.40	11	27.30	27.30	-10	45,568	-0.02%
2021/08/09	15	27.08	8	27.21	27.85	7	46,208	0.02%
2021/08/06	2	28.95	7	28.75	28.60	-5	46,370	-0.01%
2021/08/05	6.1	29.47	3	29.12	29.05	3.1	47,168	0.01%
2021/08/04	10	28.99	6	28.96	29.35	4	47,913	0.01%
2021/08/03	3	28.95	11.1	28.67	29.35	-8.1	49,620	-0.02%
2021/08/02	18.1	27.46	21	27.32	27.80	-2.9	52,253	-0.01%
2021/07/30	25	28.47	12	28.76	28.50	13	53,479	0.02%
2021/07/29	4	28.35	2	28.38	28.30	2	56,730	0.00%
2021/07/28	0	0.00	22	27.52	27.65	-22	58,738	-0.04%
2021/07/27	0.5	28.40	11	28.58	28.00	-10.5	60,156	-0.02%
2021/07/26	6	28.32	0	0.00	28.00	6	61,767	0.01%
2021/07/23	4	28.13	5	28.25	28.35	-1	65,081	0.00%
2021/07/22	1	27.60	3	27.85	27.35	-2	68,213	0.00%
2021/07/21	8	27.84	31	28.06	27.55	-23	72,396	-0.03%
2021/07/20	20.5	28.67	22	28.74	28.50	-1.5	73,340	0.00%
2021/07/19	56	29.86	45.5	29.65	29.90	10.5	73,331	0.01%
2021/07/16	2	28.03	5	28.15	28.30	-3	73,681	0.00%
2021/07/15	26	27.08	5	27.30	27.95	21	73,748	0.03%
2021/07/13	7	27.05	28	27.44	27.05	-21	75,645	-0.03%
2021/07/12	2	27.50	6	28.05	27.50	-4	76,841	-0.01%
2021/07/09	21.1	27.20	10	27.45	27.15	11.1	77,598	0.01%
2021/07/08	2	27.93	35	27.46	27.95	-33	77,736	-0.04%
2021/07/07	4.2	27.17	10	27.25	27.10	-5.9	77,722	-0.01%
2021/07/06	7	27.67	6	27.89	27.60	1	77,871	0.00%
2021/07/05	9	28.27	9	28.41	28.05	0	77,753	0.00%
2021/07/02	28	28.67	138	28.11	28.05	-110	77,717	-0.14%	大賣/鉅額交易
2021/07/01	15.3	28.60	12	29.23	28.00	3.3	77,301	0.00%
2021/06/30	63	29.87	45	29.88	29.30	18	76,223	0.02%
2021/06/29	247	29.75	103.5	29.59	29.25	143.5	74,188	0.19%	大買/大賣/鉅額交易
2021/06/28	38	27.80	15	28.02	28.45	23	70,937	0.03%
2021/06/25	2	26.40	12	26.25	25.90	-10	68,893	-0.01%
2021/06/24	2	25.60	10	25.70	25.70	-8	68,455	-0.01%
2021/06/22	51	25.82	25	25.66	25.35	26	68,261	0.04%
2021/06/21	0	0.00	19	24.18	24.90	-19	67,411	-0.03%
2021/06/18	5	24.91	7	24.92	24.75	-2	67,109	0.00%
2021/06/17	1.5	25.47	40	25.22	25.35	-38.5	66,642	-0.06%
2021/06/16	18	26.54	17	25.94	25.90	1	66,294	0.00%
2021/06/15	9	26.68	2	26.85	26.90	7	65,885	0.01%
2021/06/11	11	26.13	6	26.02	26.30	5	65,297	0.01%
2021/06/09	1	25.85	0	0.00	25.60	1	64,633	0.00%
2021/06/07	16	26.35	6	26.47	26.30	10	64,196	0.02%
2021/06/04	0	0.00	10	26.45	26.20	-10	63,593	-0.02%
2021/06/03	5	26.58	1	26.65	26.65	4	63,466	0.01%
2021/06/02	11	27.05	1	26.75	26.70	10	63,063	0.02%
2021/06/01	21	26.25	31	26.15	26.50	-10	62,428	-0.02%
2021/05/31	32	26.65	29	26.48	26.45	3	61,897	0.00%
2021/05/28	107	25.31	123	25.01	25.25	-16	60,356	-0.03%	大買/大賣/
2021/05/27	10.7	24.46	11	24.71	23.95	-0.3	58,911	0.00%
2021/05/26	20	23.63	0	0.00	23.85	20	57,804	0.03%
2021/05/25	21	23.57	0	0.00	24.00	21	57,484	0.04%
2021/05/24	6	23.80	2	23.20	23.40	4	57,093	0.01%
2021/05/21	21	23.67	12	23.74	23.75	9	56,868	0.02%
2021/05/20	104	24.00	92	23.63	23.40	12	56,447	0.02%	大買/
2021/05/19	57	24.32	52	23.57	24.30	5	55,890	0.01%
2021/05/18	31	22.66	18	22.79	22.90	13	54,341	0.02%
2021/05/17	1	20.76	4	20.98	20.85	-3	53,722	-0.01%
2021/05/14	36	24.36	46	24.03	23.05	-10	52,850	-0.02%
2021/05/13	7.1	23.64	34	23.68	23.40	-26.9	51,822	-0.05%
2021/05/12	22	26.08	22	26.09	25.85	0	50,457	0.00%
2021/05/11	47	29.93	47	29.80	28.70	0	49,380	0.00%
2021/05/10	75	31.11	83	31.21	31.65	-8	47,192	-0.02%
2021/05/07	23	30.19	37	29.36	29.90	-14	43,439	-0.03%
2021/05/06	245	30.10	251	30.12	30.00	-6	41,839	-0.01%	大買/大賣/
2021/05/05	97	28.66	79	28.56	29.00	18	38,132	0.05%
2021/05/04	62	27.48	90	26.63	26.40	-28	35,804	-0.08%
2021/05/03	121	29.92	101	29.45	28.75	20	34,074	0.06%	大買/大賣/
2021/04/29	233	30.43	249	30.41	30.50	-16	32,124	-0.05%	大買/大賣/
2021/04/28	70	29.41	92	29.60	30.00	-22	28,595	-0.08%
2021/04/27	73	26.77	59	26.83	27.30	14	25,493	0.05%
2021/04/26	56	24.56	8	24.14	24.85	48	21,137	0.23%
2021/04/23	3	22.77	4	22.59	22.60	-1	19,814	-0.01%
2021/04/22	48.2	23.72	35	24.05	23.00	13.2	19,375	0.07%
2021/04/21	3	22.25	7	22.50	22.35	-4	16,982	-0.02%
2021/04/20	14	22.59	38	22.61	22.65	-24	16,581	-0.14%
2021/04/19	34.2	23.04	10	22.96	23.45	24.2	15,927	0.15%
2021/04/16	34	21.88	31.4	21.64	22.00	2.6	14,329	0.02%
2021/04/15	21	20.78	52	20.79	20.95	-31	12,982	-0.24%
2021/04/14	10	19.60	11	19.69	19.90	-1	12,095	-0.01%
2021/04/13	10	20.03	51	20.29	19.90	-41	12,148	-0.34%
2021/04/12	20	19.98	62	19.94	20.15	-42	11,946	-0.35%
2021/04/09	1	19.35	0	0.00	19.40	1	11,685	0.01%
2021/04/08	3	19.50	12	19.73	19.55	-9	12,051	-0.07%
2021/04/06	1	19.05	0	0.00	19.00	1	13,260	0.01%
2021/04/01	1	19.00	5	18.85	18.95	-4	14,205	-0.03%
2021/03/31	1	18.95	0	0.00	19.00	1	14,812	0.01%
2021/03/30	0	0.00	1	18.95	19.05	-1	15,815	-0.01%
2021/03/29	5	19.35	0	0.00	19.25	5	16,271	0.03%
2021/03/25	0	0.00	2	18.50	18.80	-2	18,029	-0.01%
2021/03/23	2	18.35	0	0.00	18.50	2	18,800	0.01%
2021/03/22	0	0.00	21	18.34	18.45	-21	18,975	-0.11%
2021/03/17	20	18.53	0	0.00	18.60	20	19,391	0.10%
2021/03/15	1	18.70	0	0.00	18.70	1	19,859	0.01%
2021/03/08	0	0.00	1	18.25	18.25	-1	22,339	0.00%
2021/03/05	0.3	18.30	0	0.00	18.25	0.3	22,457	0.00%
2021/02/26	63	18.50	7	18.45	18.60	56	23,015	0.24%
2021/02/25	4	18.64	0	0.00	18.70	4	22,997	0.02%
2021/02/24	57	18.70	1	18.45	18.45	56	23,353	0.24%
2021/02/23	2	18.80	3	18.88	18.85	-1	23,148	0.00%
2021/02/18	1	17.85	0	0.00	17.85	1	22,676	0.00%
2021/02/04	0	0.00	1	17.10	17.10	-1	22,430	0.00%
2021/02/03	3	17.00	3	17.25	17.15	0	22,441	0.00%
2021/02/02	3	16.80	3	16.90	16.80	0	22,322	0.00%
2021/02/01	5	16.45	5	16.50	16.45	0	22,279	0.00%
2021/01/20	0	0.00	2	17.15	16.95	-2	22,299	-0.01%
2021/01/19	7	17.65	0	0.00	17.85	7	22,061	0.03%
2021/01/15	2	17.70	2	17.55	17.55	0	22,075	0.00%
2021/01/13	0.2	18.10	0	0.00	18.10	0.2	22,170	0.00%
2021/01/11	2	18.80	0	0.00	18.70	2	21,794	0.01%
2021/01/06	0	0.00	5	19.05	18.55	-5	21,553	-0.02%
2021/01/04	5.5	19.11	0	0.00	19.25	5.5	21,309	0.03%
2020/12/31	0	0.00	6	19.45	19.30	-6	21,125	-0.03%
2020/12/30	3	20.07	5	19.99	19.90	-2	20,758	-0.01%
2020/12/29	4	19.84	12	19.70	19.55	-8	19,875	-0.04%
2020/12/28	37	19.96	15	20.03	20.15	22	19,354	0.11%
2020/12/25	15	19.24	13	19.28	19.45	2	18,299	0.01%
2020/12/24	6	18.68	4	18.70	18.70	2	17,686	0.01%
2020/12/23	0	0.00	4	18.35	18.05	-4	16,619	-0.02%
2020/12/22	0	0.00	3	18.55	18.20	-3	16,042	-0.02%
2020/12/21	12	19.31	4	19.45	19.00	8	15,201	0.05%
2020/12/18	0	0.00	100	18.20	18.35	-100	14,124	-0.71%
2020/12/17	0	0.00	10	18.29	18.20	-10	13,589	-0.07%
2020/12/14	2	19.00	0	0.00	19.25	2	13,091	0.02%
2020/12/11	1	19.00	3	19.40	19.10	-2	12,989	-0.02%
2020/12/10	10.1	20.30	0	0.00	19.50	10.1	12,782	0.08%
2020/12/09	4	20.15	5	19.89	20.10	-1	12,608	-0.01%
2020/12/08	2	20.03	7	20.11	19.90	-5	12,470	-0.04%
2020/12/07	58	21.39	118	20.78	20.60	-60	12,213	-0.49%	大賣/
2020/12/04	21	20.44	22	19.78	20.80	-1	11,300	-0.01%
2020/12/03	4	19.25	0	0.00	19.10	4	10,792	0.04%
2020/12/02	1	19.15	3	19.15	19.00	-2	11,542	-0.02%
2020/12/01	8	19.08	6	19.23	19.20	2	11,432	0.02%
2020/11/30	43	19.44	0	0.00	19.40	43	11,400	0.38%
2020/11/27	20	19.05	22	19.10	19.20	-2	11,086	-0.02%
2020/11/26	85	18.60	0	0.00	18.55	85	10,811	0.79%
2020/11/25	0	0.00	15	18.49	18.35	-15	10,735	-0.14%
2020/11/24	74	18.26	16	18.33	17.95	58	10,533	0.55%
2020/11/23	28	18.57	23	18.62	18.40	5	10,431	0.05%
2020/11/19	12	18.03	0	0.00	18.05	12	10,372	0.12%
2020/11/18	0	0.00	1	17.95	18.00	-1	10,712	-0.01%
2020/11/16	7	17.85	0	0.00	17.90	7	11,575	0.06%
2020/11/12	10	17.63	10	17.70	17.75	0	11,874	0.00%
2020/11/10	0	0.00	3	17.90	17.80	-3	12,281	-0.02%
2020/11/09	0	0.00	2	18.00	17.85	-2	12,349	-0.02%
2020/11/05	6	18.08	2	17.90	17.85	4	12,572	0.03%
2020/11/04	0	0.00	1	18.05	18.00	-1	12,696	-0.01%
2020/11/03	2	18.18	0	0.00	18.00	2	13,111	0.02%
2020/11/02	0	0.00	2	17.95	18.00	-2	13,332	-0.02%
2020/10/30	0	0.00	2	17.75	17.75	-2	13,922	-0.01%
2020/10/28	0	0.00	9	17.86	17.70	-9	14,174	-0.06%
2020/10/27	1	17.55	5	17.50	17.55	-4	14,066	-0.03%
2020/10/26	2	17.40	11	17.59	17.60	-9	14,083	-0.06%
2020/10/23	0	0.00	5	17.50	17.45	-5	14,041	-0.04%
2020/10/21	5	17.10	0	0.00	16.95	5	13,615	0.04%
2020/10/20	5	16.95	5	17.00	17.10	0	13,645	0.00%
2020/10/19	5	17.05	5	17.10	17.05	0	13,702	0.00%
2020/10/16	0.3	17.05	0	0.00	17.05	0.3	13,889	0.00%
2020/10/15	5	17.36	0	0.00	17.30	5	13,970	0.04%
2020/10/13	2	17.60	0	0.00	17.40	2	13,922	0.01%
2020/10/12	0	0.00	1.5	17.56	17.75	-1.5	13,889	-0.01%
2020/10/08	0	0.00	2	17.30	17.20	-2	13,785	-0.01%
2020/10/07	3	16.90	3.3	17.10	17.20	-0.3	13,743	0.00%
2020/10/06	0	0.00	5	17.00	16.95	-5	13,593	-0.04%
2020/10/05	0	0.00	1	16.40	16.45	-1	13,434	-0.01%
2020/09/30	5	15.85	5	16.00	16.05	0	13,425	0.00%
2020/09/28	0	0.00	5	15.85	16.05	-5	13,501	-0.04%
2020/09/24	0.3	15.75	0	0.00	15.75	0.3	13,515	0.00%
2020/09/18	0	0.00	5	16.80	16.75	-5	13,449	-0.04%
2020/09/17	0	0.00	1	16.80	16.75	-1	13,473	-0.01%
2020/09/16	1	16.70	0	0.00	16.80	1	13,590	0.01%
2020/09/15	0	0.00	10	16.70	16.75	-10	13,779	-0.07%
2020/09/11	0.5	16.50	0	0.00	16.55	0.5	14,092	0.00%
2020/09/09	8	16.88	5	16.95	17.05	3	14,531	0.02%
2020/09/08	15.3	17.58	10	18.00	17.40	5.3	14,211	0.04%
2020/09/07	2	17.85	3	17.78	17.65	-1	13,960	-0.01%
2020/09/04	1	16.85	4	16.86	16.80	-3	13,089	-0.02%
2020/09/03	3	16.80	0	0.00	16.75	3	13,129	0.02%
2020/09/01	0	0.00	10	16.65	16.70	-10	13,592	-0.07%
2020/08/26	10	16.65	0	0.00	16.65	10	14,034	0.07%
2020/08/25	0	0.00	4	16.75	16.75	-4	14,096	-0.03%
2020/08/21	0.4	16.90	1	16.85	16.95	-0.6	14,566	0.00%
2020/08/20	0	0.00	8	16.39	16.30	-8	14,945	-0.05%
2020/08/18	4	16.56	0	0.00	16.60	4	14,665	0.03%
2020/08/17	15	16.48	4	16.46	16.50	11	14,557	0.08%
2020/08/12	0	0.00	5	15.65	15.70	-5	14,016	-0.04%
2020/08/11	2	15.95	2	15.70	15.65	0	13,927	0.00%
2020/08/10	0.3	15.90	0	0.00	15.95	0.3	13,816	0.00%
2020/08/06	4	15.65	5	15.64	15.70	-1	13,296	-0.01%
2020/08/05	5	15.64	4	15.60	15.50	1	12,983	0.01%
2020/08/04	0	0.00	5	14.66	14.90	-5	12,401	-0.04%
2020/07/27	1	14.10	3	14.10	13.95	-2	12,088	-0.02%
2020/07/24	5	14.20	0	0.00	14.25	5	12,044	0.04%
2020/07/23	1	14.40	0	0.00	14.40	1	12,022	0.01%
2020/07/22	2	14.55	2	14.60	14.50	0	11,998	0.00%
2020/07/16	0	0.00	1	14.60	14.40	-1	11,870	-0.01%
2020/07/14	1	14.20	0	0.00	14.25	1	11,934	0.01%
2020/07/07	0	0.00	3	14.40	14.40	-3	12,603	-0.02%
2020/07/01	0	0.00	2	14.53	14.55	-2	12,962	-0.02%
2020/06/30	0	0.00	1	14.25	14.55	-1	12,976	-0.01%
2020/06/23	2	14.13	0	0.00	14.20	2	12,754	0.02%
2020/06/19	0	0.00	3	14.92	14.90	-3	12,399	-0.02%
2020/06/17	0	0.00	14	14.78	14.90	-14	12,086	-0.12%
2020/06/16	0	0.00	10	14.24	14.35	-10	11,734	-0.09%
2020/06/15	12	14.05	16	13.90	14.05	-4	11,998	-0.03%
2020/06/11	16	14.07	0	0.00	14.00	16	12,289	0.13%
2020/06/10	3	14.40	3	14.35	14.40	0	12,393	0.00%
2020/06/08	0	0.00	13	14.97	14.65	-13	13,098	-0.10%
2020/06/03	4	14.30	11	14.15	14.20	-7	13,028	-0.05%
2020/06/02	6	13.75	1	14.10	13.70	5	12,640	0.04%
2020/06/01	0	0.00	2	13.88	14.05	-2	12,485	-0.02%
2020/05/29	2.3	14.03	5	14.18	13.90	-2.8	12,448	-0.02%
2020/05/28	33.5	14.45	31	14.67	14.40	2.5	12,259	0.02%
2020/05/27	14	13.60	25	13.62	14.40	-11	11,470	-0.10%
2020/05/26	0.2	13.00	5	13.10	13.10	-4.8	10,693	-0.04%
2020/05/22	2	12.75	12	12.67	12.50	-10	10,372	-0.10%
2020/05/21	0	0.00	2	12.65	12.60	-2	10,329	-0.02%
2020/05/20	0	0.00	2	12.65	12.60	-2	10,278	-0.02%
2020/05/19	10	12.50	0	0.00	12.60	10	10,242	0.10%
2020/05/15	3	12.50	0	0.00	12.45	3	10,216	0.03%
2020/05/14	3	12.70	0	0.00	12.55	3	10,216	0.03%
2020/05/13	3	12.85	0	0.00	12.85	3	10,152	0.03%
2020/05/12	3	12.90	2	12.85	12.85	1	10,167	0.01%
2020/05/11	3	13.00	9	13.13	13.05	-6	10,149	-0.06%
2020/05/08	3	12.70	0	0.00	12.65	3	10,006	0.03%
2020/05/04	1	12.85	0	0.00	12.75	1	9,964	0.01%
2020/04/29	0	0.00	1	12.90	12.95	-1	9,873	-0.01%
2020/04/23	7	12.82	0	0.00	12.75	7	10,008	0.07%
2020/04/22	0	0.00	5	12.77	12.95	-5	9,952	-0.05%
2020/04/20	3	12.90	0	0.00	12.90	3	9,783	0.03%
2020/04/17	0	0.00	2	13.10	12.95	-2	9,685	-0.02%
2020/04/16	2	12.95	0	0.00	12.95	2	9,502	0.02%
2020/04/14	14	13.10	16.6	13.20	13.10	-2.6	9,345	-0.03%
2020/04/13	2	13.00	14	12.86	13.10	-12	9,262	-0.13%
2020/04/10	0	0.00	2	12.10	12.15	-2	8,888	-0.02%
2020/04/09	2	11.95	2	11.95	11.90	0	8,959	0.00%
2020/04/08	0	0.00	21	11.78	11.85	-21	8,916	-0.24%
2020/04/07	0	0.00	3	11.45	11.30	-3	8,790	-0.03%
2020/04/01	3	10.95	2	11.10	11.05	1	8,819	0.01%
2020/03/31	13	11.00	13	11.25	11.00	0	8,894	0.00%
2020/03/30	5	11.03	0	0.00	11.15	5	9,162	0.05%
2020/03/26	7	11.52	1	11.40	11.40	6	10,780	0.06%
2020/03/24	2	11.30	2	11.50	11.20	0	11,613	0.00%
2020/03/23	6	11.19	3	11.25	11.20	3	11,589	0.03%
2020/03/20	0	0.00	3	11.80	11.65	-3	11,685	-0.03%
2020/03/19	8.5	10.94	5	11.66	10.95	3.5	11,576	0.03%
2020/03/18	17	11.52	25	11.20	11.60	-8	11,468	-0.07%
2020/03/17	2	10.90	31	10.94	10.90	-29	11,533	-0.25%
2020/03/16	3	10.98	0	0.00	10.90	3	11,334	0.03%
2020/03/13	5	11.10	8	11.30	11.20	-3	11,155	-0.03%
2020/03/12	16	12.21	10	12.29	12.10	6	10,893	0.06%
2020/03/11	16	13.22	0	0.00	13.10	16	10,479	0.15%
2020/03/09	4	13.60	0	0.00	13.60	4	10,287	0.04%
2020/03/03	1	14.25	4	14.26	14.30	-3	9,901	-0.03%
2020/03/02	0	0.00	1	14.10	14.05	-1	9,851	-0.01%
2020/02/26	3	14.00	0	0.00	14.20	3	9,612	0.03%
2020/02/24	3	13.95	0	0.00	14.05	3	9,587	0.03%
2020/02/17	3	14.05	0	0.00	14.05	3	9,579	0.03%
2020/02/14	1	14.30	0	0.00	14.20	1	9,522	0.01%
2020/02/12	0	0.00	2	14.30	14.25	-2	9,595	-0.02%
2020/02/10	16	14.11	9	14.20	14.05	7	9,690	0.07%
2020/02/07	2	14.40	0	0.00	14.35	2	9,657	0.02%
2020/02/05	3	14.50	0	0.00	14.55	3	9,920	0.03%
2020/01/30	1	14.50	2	14.80	14.55	-1	9,785	-0.01%
2020/01/17	1.7	15.05	0	0.00	15.10	1.7	9,550	0.02%
2020/01/14	0	0.00	10	15.10	15.15	-10	9,706	-0.10%
2020/01/09	2	15.05	4	15.05	15.00	-2	10,085	-0.02%
2020/01/06	4	15.25	2	15.35	15.15	2	10,272	0.02%
2020/01/03	5	15.41	2	15.30	15.30	3	10,267	0.03%
2020/01/02	12	15.50	2	15.48	15.50	10	10,146	0.10%
2019/12/31	1	15.50	37	15.50	15.40	-36	10,094	-0.36%
2019/12/30	6	15.59	2	15.50	15.50	4	10,044	0.04%
2019/12/27	3	15.67	2	15.60	15.75	1	9,959	0.01%
2019/12/26	1	15.60	0	0.00	15.65	1	9,852	0.01%
2019/12/25	8	15.90	2	15.85	15.80	6	9,906	0.06%
2019/12/24	10	16.10	0	0.00	16.20	10	9,635	0.10%
2019/12/23	23	16.07	19	15.97	16.05	4	8,913	0.04%
2019/12/20	15	15.75	17	15.74	15.95	-2	8,036	-0.02%
2019/12/18	6	15.11	0	0.00	15.20	6	7,237	0.08%
2019/12/17	0	0.00	200	15.10	15.10	-200	7,424	-2.69%	大賣/鉅額交易
2019/12/16	5	15.15	0	0.00	15.15	5	7,282	0.07%
2019/12/13	22	14.98	53	14.97	15.05	-31	7,180	-0.43%
2019/12/12	200	15.05	9	14.98	14.90	191	7,008	2.73%	大買/鉅額交易
2019/12/10	0	0.00	21	14.70	14.70	-21	6,975	-0.30%
2019/12/09	7	14.81	0	0.00	14.80	7	7,191	0.10%
2019/12/06	0	0.00	37	14.55	14.65	-37	7,216	-0.51%
2019/12/05	0	0.00	6	14.51	14.55	-6	7,395	-0.08%
2019/12/02	1	14.00	0	0.00	14.00	1	7,455	0.01%
2019/11/28	0	0.00	11	14.25	14.30	-11	7,817	-0.14%
2019/11/21	2	13.90	0	0.00	13.95	2	8,002	0.02%
2019/11/20	0	0.00	30	13.95	14.05	-30	8,095	-0.37%
2019/11/19	2	14.10	0	0.00	14.00	2	8,180	0.02%
2019/11/14	1	13.95	0	0.00	13.85	1	8,270	0.01%
2019/11/13	0	0.00	3	14.05	14.05	-3	8,280	-0.04%
2019/11/11	11	14.04	4	14.10	14.05	7	8,486	0.08%
2019/11/08	5	14.23	0	0.00	14.25	5	8,497	0.06%
2019/11/07	9	14.23	0	0.00	14.20	9	8,531	0.11%
2019/11/06	18	14.41	0	0.00	14.35	18	8,491	0.21%
2019/11/05	6	14.50	0	0.00	14.50	6	8,483	0.07%
2019/11/04	5	14.49	0	0.00	14.60	5	8,580	0.06%
2019/11/01	2	14.85	0	0.00	14.85	2	8,462	0.02%
2019/10/31	1	14.85	10	14.85	14.90	-9	8,596	-0.10%
2019/10/30	0	0.00	3	15.00	15.00	-3	8,643	-0.03%
2019/10/29	17	15.02	0	0.00	15.00	17	8,855	0.19%
2019/10/28	2	15.00	0	0.00	15.00	2	9,757	0.02%
2019/10/24	1	14.95	0	0.00	15.05	1	11,049	0.01%
2019/10/23	3	15.00	0	0.00	15.05	3	11,152	0.03%
2019/10/21	2	15.20	4	15.25	15.30	-2	11,294	-0.02%
2019/10/18	0	0.00	12	14.99	15.00	-12	11,317	-0.11%
2019/10/16	0	0.00	2	14.95	14.85	-2	11,242	-0.02%
2019/10/15	2	14.80	6	14.89	14.85	-4	11,155	-0.04%
2019/10/14	0	0.00	2	14.85	14.85	-2	11,168	-0.02%
2019/10/09	2	14.35	0	0.00	14.30	2	11,002	0.02%
2019/10/07	2	14.50	0	0.00	14.50	2	11,519	0.02%
2019/10/01	0	0.00	2	14.90	14.80	-2	11,465	-0.02%
2019/09/27	2	14.55	0	0.00	14.50	2	11,316	0.02%
2019/09/26	0	0.00	6	14.83	14.75	-6	11,305	-0.05%
2019/09/25	5	14.55	0	0.00	14.60	5	11,208	0.04%
2019/09/24	2	15.05	2	15.00	14.80	0	11,194	0.00%
2019/09/23	0	0.00	18	14.97	14.95	-18	11,114	-0.16%
2019/09/20	0	0.00	8	14.78	15.00	-8	11,133	-0.07%
2019/09/19	3	14.60	0	0.00	14.60	3	10,893	0.03%
2019/09/18	0	0.00	5	14.75	14.75	-5	10,874	-0.05%
2019/09/17	0	0.00	4	14.85	14.85	-4	10,876	-0.04%
2019/09/16	2	14.75	0	0.00	14.70	2	11,002	0.02%
2019/09/12	0	0.00	16	14.99	15.00	-16	10,983	-0.15%
2019/09/11	0	0.00	19	14.78	14.80	-19	10,913	-0.17%
2019/09/10	0	0.00	1	14.55	14.55	-1	11,441	-0.01%
2019/09/09	0	0.00	3	14.35	14.45	-3	11,672	-0.03%
2019/09/06	0	0.00	4	14.25	14.25	-4	11,657	-0.03%
2019/09/03	13	14.14	11	14.10	14.15	2	11,870	0.02%
2019/09/02	7	14.05	2	14.00	14.10	5	11,793	0.04%
2019/08/30	0	0.00	9	13.78	13.80	-9	11,736	-0.08%
2019/08/29	3	13.50	0	0.00	13.55	3	11,747	0.03%
2019/08/28	3	13.55	0	0.00	13.50	3	11,907	0.03%
2019/08/23	0	0.00	5	13.80	13.85	-5	12,218	-0.04%
2019/08/22	0	0.00	1	13.70	13.60	-1	12,195	-0.01%
2019/08/21	1	13.55	0	0.00	13.60	1	12,158	0.01%
2019/08/19	0	0.00	9	13.58	13.60	-9	12,234	-0.07%
2019/08/15	5	13.19	3	13.35	13.30	2	12,211	0.02%
2019/08/14	8	13.76	0	0.00	13.65	8	12,093	0.07%
2019/08/13	3	13.75	11	13.87	13.75	-8	12,249	-0.07%
2019/08/12	5	13.95	3	13.95	13.90	2	12,246	0.02%
2019/08/08	0	0.00	8	13.98	14.00	-8	12,250	-0.07%
2019/08/06	7	13.81	4	13.80	13.90	3	12,355	0.02%
2019/08/05	2	14.15	1	14.20	14.05	1	12,346	0.01%
2019/08/01	11	14.82	1	14.85	14.75	10	12,656	0.08%
2019/07/31	6	15.15	0	0.00	15.05	6	12,802	0.05%
2019/07/30	14	15.11	23	15.20	15.05	-9	12,700	-0.07%
2019/07/29	1	15.00	5	14.95	14.90	-4	11,910	-0.03%
2019/07/26	0	0.00	13	14.53	14.75	-13	11,376	-0.11%
2019/07/24	3	13.90	0	0.00	13.85	3	10,721	0.03%
2019/07/23	28	14.02	0	0.00	14.05	28	10,785	0.26%
2019/07/22	12	14.12	0	0.00	14.10	12	10,721	0.11%
2019/07/19	5	14.28	0	0.00	14.30	5	10,574	0.05%
2019/07/18	3	14.30	0	0.00	14.30	3	10,527	0.03%
2019/07/12	13	14.43	0	0.00	14.45	13	10,935	0.12%
2019/07/11	16	14.69	0	0.00	14.60	16	10,777	0.15%
2019/07/08	2	14.80	0	0.00	14.80	2	11,100	0.02%
2019/07/03	1	14.80	1	14.80	14.80	0	11,438	0.00%
2019/07/02	0	0.00	3	14.85	14.90	-3	11,651	-0.03%
2019/06/25	12	14.70	0	0.00	14.70	12	11,953	0.10%
2019/06/24	2	14.75	0	0.00	14.80	2	12,187	0.02%
2019/06/21	14	14.90	0	0.00	14.80	14	12,408	0.11%
2019/06/17	3	16.00	3	16.05	16.00	0	11,849	0.00%
2019/06/14	9	15.92	0	0.00	15.90	9	11,522	0.08%
2019/06/11	1	15.95	7	15.90	15.95	-6	12,319	-0.05%
2019/06/06	1	16.05	15	16.10	16.15	-14	12,542	-0.11%
2019/06/05	3	16.30	0	0.00	16.20	3	12,854	0.02%
2019/06/04	9	16.15	9	16.20	16.15	0	13,439	0.00%
2019/06/03	36	16.05	4	15.80	16.15	32	13,938	0.23%
2019/05/31	2	15.70	7	15.71	15.75	-5	13,986	-0.04%
2019/05/30	20	15.55	0	0.00	15.45	20	14,192	0.14%
2019/05/29	4	15.30	0	0.00	15.30	4	14,706	0.03%
2019/05/23	1	15.65	0	0.00	15.65	1	17,005	0.01%
2019/05/20	4	15.70	13	15.68	15.70	-9	17,733	-0.05%
2019/05/15	10	15.30	10	15.20	15.30	0	17,903	0.00%
2019/05/14	0	0.00	4	15.20	15.20	-4	18,357	-0.02%
2019/05/13	8	15.21	0	0.00	15.10	8	18,284	0.04%
2019/05/10	7	15.61	4	15.50	15.60	3	18,280	0.02%
2019/05/09	19	16.09	0	0.00	16.00	19	18,129	0.10%
2019/05/08	20	16.66	0	0.00	16.55	20	17,802	0.11%
2019/05/07	2	17.05	0	0.00	17.05	2	17,657	0.01%
2019/05/06	8	17.06	0	0.00	17.00	8	17,685	0.05%
2019/05/03	1	17.35	0	0.00	17.35	1	17,540	0.01%
2019/05/02	1	17.30	10	17.20	17.20	-9	17,491	-0.05%
2019/04/30	2	17.25	0	0.00	17.30	2	17,383	0.01%
2019/04/24	6	17.88	0	0.00	17.90	6	17,288	0.03%
2019/04/22	0	0.00	4	18.15	18.10	-4	17,206	-0.02%
2019/04/19	1	17.70	0	0.00	17.80	1	16,955	0.01%
2019/04/18	1	17.80	35.3	17.80	17.65	-34.3	17,173	-0.20%
2019/04/17	1	17.80	0	0.00	17.95	1	17,220	0.01%
2019/04/16	1	17.80	0	0.00	17.85	1	17,062	0.01%
2019/04/15	5	18.00	0	0.00	17.90	5	17,050	0.03%
2019/04/12	5	18.00	3	17.85	17.95	2	17,111	0.01%
2019/04/10	2	17.65	0	0.00	17.75	2	16,700	0.01%
2019/04/08	2	17.70	0	0.00	17.65	2	16,543	0.01%
2019/04/03	1	17.75	0	0.00	17.65	1	16,385	0.01%
2019/04/02	0	0.00	2	17.85	17.75	-2	16,298	-0.01%
2019/03/29	0	0.00	1	17.65	17.65	-1	16,249	-0.01%
2019/03/28	1	17.65	0	0.00	17.60	1	16,321	0.01%
2019/03/27	1	17.60	3	17.70	17.75	-2	16,269	-0.01%
2019/03/26	3	17.87	0	0.00	17.75	3	16,036	0.02%
2019/03/19	0	0.00	2	18.15	18.15	-2	15,660	-0.01%
2019/03/18	0	0.00	1	18.25	18.25	-1	15,642	-0.01%
2019/03/15	55	18.32	1	18.30	18.30	54	15,620	0.35%
2019/03/13	4	17.95	0	0.00	17.95	4	14,909	0.03%
2019/03/11	1	18.15	0	0.00	18.10	1	14,880	0.01%
2019/03/08	5	18.15	10	18.25	18.25	-5	14,944	-0.03%
2019/03/06	1	18.15	0	0.00	18.00	1	14,885	0.01%
2019/03/05	0	0.00	1	18.10	18.10	-1	14,679	-0.01%
2019/03/04	2	18.30	1	18.20	18.20	1	14,464	0.01%
2019/02/27	13	18.27	1	18.15	18.15	12	13,946	0.09%
2019/02/26	1	18.25	1	18.20	18.50	0	13,195	0.00%
2019/02/25	50	18.10	0	0.00	18.00	50	12,559	0.40%
2019/02/21	10	18.05	61	18.33	18.45	-51	11,648	-0.44%
2019/02/20	1	17.65	1	17.85	17.60	0	10,997	0.00%
2019/02/19	30	17.70	0	0.00	17.60	30	11,034	0.27%
2019/02/18	20	17.65	1	17.65	17.65	19	11,065	0.17%
2019/02/15	1	17.55	0	0.00	17.45	1	11,038	0.01%
2019/02/14	2	17.85	50	17.90	17.90	-48	10,919	-0.44%
2019/02/13	0.6	18.15	15	17.93	18.15	-14.4	10,836	-0.13%
2019/02/12	50	17.50	0	0.00	17.55	50	10,399	0.48%
2019/01/29	1	17.35	0	0.00	17.35	1	10,984	0.01%
2019/01/28	1	17.50	1	17.55	17.45	0	11,512	0.00%
2019/01/24	1	17.25	0	0.00	17.20	1	11,969	0.01%
2019/01/21	1	17.35	0	0.00	17.30	1	12,345	0.01%
2019/01/18	0	0.00	15	17.37	17.30	-15	12,473	-0.12%
2019/01/17	5	17.27	6	17.20	17.10	-1	12,666	-0.01%
2019/01/16	0	0.00	7	17.35	17.30	-7	12,803	-0.05%
2019/01/15	0	0.00	1	17.15	17.15	-1	12,910	-0.01%
2019/01/14	0	0.00	4	17.03	17.10	-4	13,000	-0.03%
2019/01/11	12	17.10	0	0.00	17.15	12	13,230	0.09%
2019/01/10	13	17.15	17	17.28	17.15	-4	13,434	-0.03%
2019/01/09	0	0.00	3	17.00	17.10	-3	13,346	-0.02%
2019/01/07	0	0.00	6	16.58	16.70	-6	13,597	-0.04%
2019/01/04	11	16.10	5	16.15	16.10	6	14,041	0.04%
2019/01/03	0	0.00	3	16.70	16.60	-3	14,134	-0.02%
2018/12/28	6	16.65	0	0.00	16.75	6	14,554	0.04%
2018/12/26	4	16.74	0	0.00	16.60	4	15,000	0.03%
2018/12/25	5	16.95	0	0.00	16.80	5	15,007	0.03%
2018/12/24	1	17.10	5	17.10	17.10	-4	15,105	-0.03%
2018/12/22	1	16.90	2	16.65	16.85	-1	15,176	-0.01%
2018/12/21	5	16.55	0	0.00	16.55	5	15,277	0.03%
2018/12/20	0	0.00	5	16.75	16.70	-5	15,160	-0.03%
2018/12/19	1	16.95	0	0.00	16.90	1	15,177	0.01%
2018/12/18	1	17.00	9	16.89	17.00	-8	15,244	-0.05%
2018/12/17	11	17.05	0	0.00	16.95	11	15,510	0.07%
2018/12/14	1	16.95	0	0.00	17.10	1	15,472	0.01%
2018/12/13	2	17.20	0	0.00	17.15	2	15,452	0.01%
2018/12/12	5	17.35	5	17.15	17.45	0	15,279	0.00%
2018/12/11	9	16.97	0	0.00	16.90	9	15,251	0.06%
2018/12/10	1	17.10	0	0.00	17.10	1	15,274	0.01%
2018/12/06	13	17.60	10	17.80	17.40	3	15,221	0.02%
2018/12/05	5	18.38	10	18.35	18.30	-5	15,111	-0.03%
2018/12/04	17	19.05	20	18.75	18.75	-3	15,489	-0.02%
2018/12/03	10	19.45	12	19.21	19.10	-2	15,544	-0.01%
2018/11/30	13	18.44	8	18.36	18.45	5	15,356	0.03%
2018/11/29	0	0.00	1	17.35	17.65	-1	14,493	-0.01%
2018/11/28	0	0.00	8	17.14	17.15	-8	14,343	-0.06%
2018/11/27	2	16.95	0	0.00	16.90	2	14,405	0.01%
2018/11/26	3	16.95	5	17.00	16.95	-2	14,396	-0.01%
2018/11/23	5	16.85	0	0.00	16.80	5	14,484	0.03%
2018/11/22	3	17.07	3	17.20	16.90	0	14,587	0.00%
2018/11/21	3	17.00	0	0.00	17.25	3	15,037	0.02%
2018/11/19	8	17.40	8	17.44	17.50	0	15,898	0.00%
2018/11/15	2	17.05	1	17.10	17.00	1	15,999	0.01%
2018/11/14	4	17.26	0	0.00	17.10	4	16,062	0.02%
2018/11/13	3	16.60	0	0.00	17.20	3	16,158	0.02%
2018/11/08	1	17.25	0	0.00	16.90	1	17,350	0.01%
2018/11/07	0	0.00	2	17.15	17.20	-2	17,360	-0.01%
2018/11/06	0	0.00	2	17.50	16.65	-2	17,662	-0.01%
2018/11/05	0	0.00	91	16.91	17.35	-91	17,653	-0.52%
2018/11/02	15	16.25	40	15.90	16.25	-25	17,438	-0.14%
2018/11/01	3	15.55	10	15.60	15.45	-7	17,374	-0.04%
2018/10/31	0	0.00	2	15.10	15.35	-2	17,523	-0.01%
2018/10/30	10	14.50	0	0.00	14.65	10	17,581	0.06%
2018/10/29	3	14.55	0	0.00	14.55	3	18,030	0.02%
2018/10/25	0	0.00	15	14.57	14.40	-15	18,171	-0.08%
2018/10/23	2	15.95	0	0.00	15.75	2	18,598	0.01%
2018/10/22	0	0.00	2	16.30	16.35	-2	18,551	-0.01%
2018/10/18	3	15.97	0	0.00	16.00	3	19,311	0.02%
2018/10/17	14	16.30	19	16.69	16.30	-5	19,477	-0.03%
2018/10/16	3	16.35	2	16.50	16.35	1	19,606	0.01%
2018/10/15	4	16.20	0	0.00	16.10	4	19,659	0.02%
2018/10/12	85	16.37	5	16.58	16.60	80	19,483	0.41%
2018/10/11	2	16.90	0	0.00	16.85	2	19,088	0.01%
2018/10/09	9	18.78	0	0.00	18.70	9	18,941	0.05%
2018/10/05	5	19.10	0	0.00	19.20	5	19,069	0.03%
2018/10/01	0	0.00	7	20.86	20.70	-7	19,197	-0.04%
2018/09/26	0	0.00	1	20.30	20.50	-1	19,232	-0.01%
2018/09/25	0	0.00	1	20.15	20.20	-1	19,559	-0.01%
2018/09/21	0	0.00	5	20.55	20.45	-5	19,988	-0.03%
2018/09/18	1	19.55	0	0.00	19.45	1	20,144	0.00%
2018/09/17	1	19.55	0	0.00	19.55	1	20,495	0.00%
2018/09/14	0	0.00	13	19.67	19.90	-13	20,656	-0.06%
2018/09/11	6	19.15	0	0.00	19.10	6	21,105	0.03%
2018/09/10	7	19.01	0	0.00	18.85	7	21,358	0.03%
2018/09/07	8	20.08	2	20.05	19.90	6	21,056	0.03%
2018/09/06	6	20.85	0	0.00	20.50	6	21,025	0.03%
2018/09/04	0	0.00	3	21.90	21.75	-3	20,963	-0.01%
2018/08/31	1	21.45	0	0.00	21.70	1	20,915	0.00%
2018/08/28	17	21.79	32	21.87	21.65	-15	21,737	-0.07%
2018/08/27	6	21.45	19	21.68	21.55	-13	21,471	-0.06%
2018/08/24	10	20.45	0	0.00	20.45	10	20,870	0.05%
2018/08/23	10	20.50	30	20.39	20.45	-20	21,162	-0.09%
2018/08/22	0	0.00	6	19.95	20.00	-6	21,512	-0.03%
2018/08/17	6	19.99	0	0.00	19.90	6	22,381	0.03%
2018/08/16	30	20.50	0	0.00	20.25	30	22,350	0.13%
2018/08/15	1	21.15	0	0.00	21.15	1	22,164	0.00%
2018/08/14	5	21.40	0	0.00	21.70	5	22,844	0.02%
2018/08/13	1	21.50	0	0.00	21.30	1	23,561	0.00%
2018/08/10	12	22.18	0	0.00	21.85	12	23,452	0.05%
2018/08/09	3	22.10	3	22.25	22.25	0	23,315	0.00%
2018/08/08	40	22.04	0	0.00	21.75	40	23,323	0.17%
2018/08/03	11	21.73	10	21.90	21.60	1	25,377	0.00%
2018/08/02	10	20.98	0	0.00	20.90	10	25,275	0.04%
2018/08/01	10	21.15	5	21.55	21.70	5	25,734	0.02%
2018/07/31	10	20.55	10	20.80	20.80	0	25,709	0.00%
2018/07/30	5	21.22	0	0.00	21.20	5	25,805	0.02%
2018/07/26	9	22.20	9	22.45	22.20	0	25,774	0.00%
2018/07/25	3	21.75	13	22.12	22.35	-10	25,643	-0.04%
2018/07/23	0	0.00	2	19.45	20.20	-2	24,845	-0.01%
2018/07/13	0	0.00	47	21.46	21.60	-47	25,809	-0.18%
2018/07/12	0	0.00	1	20.80	20.90	-1	25,768	0.00%
2018/07/10	10	20.40	10	20.95	20.40	0	26,422	0.00%
2018/07/09	0	0.00	1	19.60	20.70	-1	26,574	0.00%
2018/07/06	0	0.00	2	20.00	19.25	-2	26,356	-0.01%
2018/07/05	1	20.00	0	0.00	19.70	1	26,857	0.00%
2018/07/04	23	20.24	1	20.05	20.05	22	27,985	0.08%
2018/07/03	5	21.19	3	21.17	20.50	2	28,767	0.01%
2018/07/02	10	21.35	10	21.00	21.25	0	28,460	0.00%
2018/06/29	0	0.00	16	20.70	20.70	-16	27,986	-0.06%
2018/06/25	5	20.40	0	0.00	20.15	5	27,497	0.02%
2018/06/20	0	0.00	2	21.15	21.15	-2	27,034	-0.01%
2018/06/19	17	22.07	0	0.00	21.65	17	26,703	0.06%
2018/06/15	1	22.80	0	0.00	22.75	1	26,316	0.00%
2018/06/14	0	0.00	15	24.23	24.15	-15	26,040	-0.06%
2018/06/13	35	23.92	2	23.90	23.75	33	25,923	0.13%
2018/06/12	11	23.95	9	24.08	23.85	2	25,920	0.01%
2018/06/11	1	24.35	5	24.45	24.30	-4	25,718	-0.02%
2018/06/08	11	24.31	0	0.00	24.20	11	25,619	0.04%
2018/06/07	1	25.40	1	24.95	24.75	0	25,562	0.00%
2018/06/06	2	24.80	5	23.90	24.75	-3	25,214	-0.01%
2018/06/05	1	24.55	1	24.60	23.95	0	24,931	0.00%
2018/06/04	0	0.00	10	25.00	24.70	-10	24,562	-0.04%
2018/06/01	10	24.68	0	0.00	24.65	10	24,421	0.04%
2018/05/31	1	25.15	3	25.37	25.05	-2	24,294	-0.01%
2018/05/30	5	25.09	1	24.95	24.85	4	23,962	0.02%
2018/05/29	0	0.00	5	26.35	25.90	-5	23,651	-0.02%
2018/05/25	10	26.08	2	25.80	25.80	8	23,703	0.03%
2018/05/24	2	26.10	5	25.65	25.95	-3	23,580	-0.01%
2018/05/23	12	25.38	0	0.00	25.00	12	23,340	0.05%
2018/05/22	22	26.78	27	26.88	25.50	-5	22,920	-0.02%
2018/05/21	126	25.35	134	25.47	25.90	-8	22,115	-0.04%	大買/大賣/
2018/05/18	0	0.00	5	24.30	24.35	-5	21,293	-0.02%
2018/05/17	3	23.90	4	23.81	23.50	-1	20,984	0.00%
2018/05/16	3	23.75	4	23.79	23.70	-1	20,756	0.00%
2018/05/15	20	23.80	6	23.30	23.30	14	20,484	0.07%
2018/05/14	111	24.46	99	24.34	25.05	12	19,847	0.06%	大買/
2018/05/11	6	22.38	5	22.76	22.85	1	18,828	0.01%
2018/05/10	0	0.00	10	21.65	21.75	-10	17,794	-0.06%
2018/05/09	2	21.10	3	21.28	21.50	-1	17,406	-0.01%
2018/05/08	2	21.00	1	20.55	20.50	1	16,779	0.01%
2018/05/07	2	20.80	3	21.07	21.10	-1	16,639	-0.01%
2018/04/23	10	20.55	1	20.50	20.90	9	14,959	0.06%
2018/04/20	1	20.50	4	20.56	20.20	-3	14,721	-0.02%
2018/04/19	3	20.40	1	20.45	20.40	2	14,314	0.01%
2018/04/18	0	0.00	5	20.45	20.05	-5	13,992	-0.04%
2018/04/17	16	20.64	25	20.56	20.15	-9	13,969	-0.06%
2018/04/16	5	20.05	0	0.00	20.15	5	13,552	0.04%
2018/04/13	10	20.40	25	20.45	20.20	-15	13,493	-0.11%
2018/04/12	0	0.00	5	19.75	19.80	-5	13,118	-0.04%
2018/04/11	11	19.72	2	20.18	19.90	9	13,123	0.07%
2018/04/10	27	19.75	16	19.48	19.45	11	12,598	0.09%
2018/04/09	13	18.15	3	18.27	18.90	10	11,621	0.09%
2018/03/30	4	17.70	0	0.00	17.70	4	11,401	0.04%
2018/03/19	0	0.00	8	17.90	17.90	-8	13,003	-0.06%
2018/03/06	0	0.00	1	17.25	17.35	-1	14,021	-0.01%
2018/03/01	3	17.38	23	17.87	17.90	-20	14,500	-0.14%
2018/02/26	1	16.65	1	16.75	16.55	0	13,482	0.00%
2018/02/23	12	16.89	11	16.80	16.90	1	13,307	0.01%
2018/02/06	20	14.98	7	15.15	15.05	13	13,177	0.10%
2018/02/01	0	0.00	5	16.85	16.90	-5	13,574	-0.04%
2018/01/30	3	16.65	8	16.84	16.70	-5	13,990	-0.04%
2018/01/29	0	0.00	20	16.60	16.60	-20	14,094	-0.14%
2018/01/26	4	16.75	0	0.00	16.75	4	14,686	0.03%
2018/01/25	12	17.03	0	0.00	17.00	12	15,260	0.08%
2018/01/23	10	17.15	0	0.00	16.95	10	15,328	0.07%
2018/01/22	0	0.00	50	17.20	17.20	-50	15,315	-0.33%
2018/01/18	50	17.10	0	0.00	17.10	50	15,240	0.33%
2018/01/17	2	17.15	0	0.00	17.10	2	15,283	0.01%
2018/01/16	2	17.45	0	0.00	17.50	2	15,285	0.01%
2018/01/15	1	17.65	0	0.00	17.65	1	15,305	0.01%
2018/01/11	4	18.10	4	18.15	17.70	0	15,504	0.00%
2018/01/03	0	0.00	2	17.85	17.75	-2	15,782	-0.01%
2018/01/02	1	17.70	2	17.95	18.00	-1	15,560	-0.01%